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
2026/05/22 690 705 687 698 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