日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アルマード(4932)の株価時系列情報

アルマード(4932)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/08/21 765 769 759 766 12,000
2026/08/20 755 769 755 765 13,400
2026/08/19 761 777 753 753 21,000
2026/08/18 770 770 754 770 14,100
2026/08/17 750 790 740 776 73,700
2026/08/14 727 731 723 725 8,500
2026/08/13 716 730 716 723 8,000
2026/08/12 716 724 712 715 22,900
2026/08/10 721 735 715 716 20,900
2026/08/07 726 729 720 722 6,100
2026/08/06 717 725 717 725 6,400
2026/08/05 714 723 714 714 10,800
2026/08/04 716 718 711 716 4,000
2026/08/03 720 720 708 711 16,000
2026/07/31 721 721 711 713 12,800
2026/07/30 710 720 710 720 6,800
2026/07/29 701 717 701 715 17,400
2026/07/28 700 708 699 700 11,300
2026/07/27 700 709 700 703 11,400
2026/07/24 704 709 698 699 8,600
2026/07/23 712 713 704 704 3,800
2026/07/22 705 710 703 708 5,500
2026/07/21 710 714 697 703 16,500
2026/07/17 703 712 698 700 19,400
2026/07/16 701 714 699 702 13,500
2026/07/15 702 710 702 703 11,900
2026/07/14 713 714 702 703 7,900
2026/07/13 702 725 700 712 22,300
2026/07/10 690 710 690 706 13,300
2026/07/09 691 693 685 690 4,400
2026/07/08 692 695 686 692 11,000
2026/07/07 692 707 692 692 24,200
2026/07/06 695 699 688 690 20,500
2026/07/03 687 693 684 685 19,800
2026/07/02 656 676 656 668 10,100
2026/07/01 643 659 642 656 15,400
2026/06/30 648 648 639 643 5,100
2026/06/29 628 649 628 645 11,800
2026/06/26 634 637 623 629 26,600
2026/06/25 630 630 626 630 12,300
2026/06/24 615 630 615 630 30,200
2026/06/23 622 625 613 620 28,700
2026/06/22 617 624 612 617 24,000
2026/06/19 630 631 615 618 26,300
2026/06/18 629 632 622 630 4,100
2026/06/17 617 634 617 628 5,600
2026/06/16 634 634 616 619 15,500
2026/06/15 626 637 626 634 18,100
2026/06/12 625 627 615 626 17,800
2026/06/11 625 625 616 618 15,100
2026/06/10 616 627 616 622 17,900
2026/06/09 627 631 616 616 24,100
2026/06/08 646 646 620 627 32,700
2026/06/05 631 654 631 640 24,900
2026/06/04 625 639 623 637 23,200
2026/06/03 640 642 615 627 61,200
2026/06/02 640 642 621 640 39,600
2026/06/01 678 678 639 641 93,500
2026/05/29 683 690 679 679 19,400
2026/05/28 682 689 680 682 15,900
2026/05/27 683 690 678 682 18,900
2026/05/26 677 686 676 680 22,700
2026/05/25 698 700 676 676 28,600
2026/05/22 690 705 687 698 29,100
2026/05/21 685 692 685 690 20,200
2026/05/20 700 700 678 684 60,300
2026/05/19 711 717 701 702 23,000
2026/05/18 697 723 697 722 56,200
2026/05/15 696 699 687 691 24,400
2026/05/14 710 710 684 686 62,800
2026/05/13 706 718 705 714 21,200
2026/05/12 715 715 700 700 18,800
2026/05/11 717 721 715 715 16,800
2026/05/08 706 715 706 711 16,000
2026/05/07 702 714 702 709 25,000
2026/05/01 710 711 700 709 22,200
2026/04/30 707 713 695 706 34,000
2026/04/28 698 715 694 715 29,400
2026/04/27 701 706 693 694 49,600
2026/04/24 713 717 698 702 65,600
2026/04/23 729 729 710 716 53,800
2026/04/22 738 738 727 728 46,400
2026/04/21 760 763 734 734 47,900
2026/04/20 758 764 752 761 44,900
2026/04/17 763 765 749 752 43,100
2026/04/16 765 769 761 763 24,600
2026/04/15 764 775 764 765 30,800
2026/04/14 768 769 760 761 24,100
2026/04/13 761 778 758 762 62,700
2026/04/10 748 761 733 759 104,500
2026/04/09 780 780 747 748 89,300
2026/04/08 790 790 775 776 33,000
2026/04/07 782 796 780 781 37,900
2026/04/06 772 782 772 778 49,900
2026/04/03 786 789 770 771 62,600
2026/03/27 859 870 852 856 59,000
2026/03/26 863 864 857 860 26,400
2026/03/25 855 866 855 862 23,600
2026/03/24 866 866 849 852 33,700
2026/03/23 866 866 851 851 50,600
2026/03/19 878 883 870 870 37,700
2026/03/18 877 883 877 878 22,200
2026/03/17 875 881 872 877 38,200
2026/03/16 893 893 875 876 55,100
2026/03/13 892 895 888 892 28,400
2026/03/12 900 901 890 892 37,500
2026/03/11 906 914 900 901 39,500
2026/03/10 911 911 896 901 24,700
2026/03/09 895 902 880 896 51,500
2026/03/06 903 909 893 905 26,500
2026/03/05 909 917 902 904 41,000
2026/03/04 885 890 871 884 143,600
2026/03/03 922 924 895 895 148,700
2026/03/02 954 955 921 923 109,000
2026/02/27 945 959 945 955 63,700
2026/02/26 923 951 923 939 75,100
2026/02/25 935 938 916 918 55,100
2026/02/24 938 941 927 929 54,100
2026/02/20 960 961 930 936 108,600
2026/02/19 983 985 953 960 97,700
2026/02/18 952 982 939 982 116,700
2026/02/17 924 938 912 938 137,300
2026/02/16 883 950 883 932 475,800
2026/02/13 1,196 1,196 1,180 1,183 58,800
2026/02/12 1,195 1,200 1,193 1,196 39,100
2026/02/10 1,183 1,193 1,180 1,190 41,400
2026/02/09 1,180 1,190 1,171 1,180 62,600
2026/02/06 1,177 1,177 1,164 1,170 28,000
2026/02/05 1,169 1,180 1,168 1,179 58,200
2026/02/04 1,153 1,169 1,153 1,168 34,100
2026/02/03 1,153 1,157 1,147 1,154 33,400
2026/02/02 1,150 1,160 1,146 1,150 33,800
2026/01/30 1,132 1,150 1,125 1,144 28,200
2026/01/29 1,136 1,136 1,120 1,133 35,100
2026/01/28 1,138 1,140 1,125 1,136 30,700
2026/01/27 1,151 1,151 1,138 1,138 31,900
2026/01/26 1,155 1,158 1,148 1,151 26,300
2026/01/23 1,150 1,156 1,150 1,154 25,600
2026/01/22 1,140 1,157 1,137 1,153 34,200
2026/01/21 1,130 1,138 1,123 1,137 42,900
2026/01/20 1,140 1,140 1,131 1,131 31,700
2026/01/19 1,145 1,145 1,132 1,134 57,900
2026/01/16 1,140 1,144 1,133 1,143 45,000
2026/01/15 1,140 1,150 1,139 1,140 47,900
2026/01/14 1,149 1,153 1,143 1,144 39,900
2026/01/13 1,150 1,152 1,133 1,146 88,200
2026/01/09 1,141 1,152 1,141 1,147 30,700
2026/01/08 1,140 1,151 1,140 1,146 28,800
2026/01/07 1,138 1,144 1,135 1,140 30,000
2026/01/06 1,139 1,149 1,135 1,138 31,200
2026/01/05 1,130 1,143 1,130 1,138 39,400

このページの先頭へ