アルメタックス(5928)の株価時系列情報
アルメタックス(5928)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 299 | 300 | 296 | 299 | 12,300 |
| 2024/07/25 | 298 | 300 | 297 | 299 | 12,900 |
| 2024/07/24 | 300 | 301 | 299 | 299 | 4,100 |
| 2024/07/23 | 302 | 302 | 300 | 302 | 4,800 |
| 2024/07/22 | 302 | 302 | 300 | 300 | 15,900 |
| 2024/07/19 | 302 | 303 | 301 | 302 | 4,000 |
| 2024/07/18 | 301 | 302 | 301 | 302 | 9,400 |
| 2024/07/17 | 301 | 303 | 301 | 302 | 17,600 |
| 2024/07/16 | 305 | 306 | 301 | 304 | 21,700 |
| 2024/07/12 | 302 | 305 | 301 | 305 | 5,600 |
| 2024/07/11 | 301 | 302 | 301 | 302 | 5,400 |
| 2024/07/10 | 302 | 303 | 301 | 301 | 5,200 |
| 2024/07/09 | 302 | 303 | 301 | 303 | 5,800 |
| 2024/07/08 | 303 | 303 | 300 | 302 | 6,700 |
| 2024/07/05 | 300 | 301 | 300 | 301 | 4,000 |
| 2024/07/04 | 301 | 302 | 301 | 302 | 6,000 |
| 2024/07/03 | 301 | 302 | 300 | 301 | 22,200 |
| 2024/07/02 | 305 | 305 | 304 | 305 | 2,500 |
| 2024/07/01 | 305 | 305 | 302 | 304 | 14,400 |
| 2024/06/28 | 304 | 306 | 303 | 306 | 9,800 |
| 2024/06/27 | 302 | 305 | 302 | 304 | 4,500 |
| 2024/06/26 | 302 | 303 | 301 | 301 | 8,600 |
| 2024/06/25 | 301 | 302 | 300 | 302 | 2,300 |
| 2024/06/24 | 303 | 303 | 300 | 302 | 8,100 |
| 2024/06/21 | 302 | 303 | 301 | 303 | 900 |
| 2024/06/20 | 303 | 304 | 301 | 301 | 2,600 |
| 2024/06/19 | 303 | 303 | 300 | 303 | 7,200 |
| 2024/06/18 | 301 | 303 | 301 | 301 | 5,600 |
| 2024/06/17 | 301 | 301 | 301 | 301 | 300 |
| 2024/06/14 | 299 | 301 | 299 | 301 | 2,500 |
| 2024/06/13 | 300 | 301 | 299 | 299 | 2,700 |
| 2024/06/12 | 301 | 301 | 299 | 301 | 5,800 |
| 2024/06/11 | 304 | 304 | 298 | 300 | 10,400 |
| 2024/06/10 | 300 | 303 | 299 | 303 | 4,600 |
| 2024/06/07 | 302 | 303 | 299 | 301 | 12,700 |
| 2024/06/06 | 300 | 302 | 299 | 302 | 4,900 |
| 2024/06/05 | 303 | 303 | 298 | 300 | 12,000 |
| 2024/06/04 | 304 | 304 | 300 | 303 | 6,400 |
| 2024/06/03 | 302 | 304 | 302 | 304 | 1,700 |
| 2024/05/31 | 302 | 304 | 302 | 303 | 1,900 |
| 2024/05/30 | 302 | 303 | 297 | 303 | 9,400 |
| 2024/05/29 | 308 | 308 | 301 | 302 | 21,200 |
| 2024/05/28 | 308 | 309 | 307 | 308 | 1,200 |
| 2024/05/27 | 307 | 309 | 307 | 309 | 6,400 |
| 2024/05/24 | 307 | 307 | 304 | 306 | 10,500 |
| 2024/05/23 | 306 | 309 | 306 | 309 | 2,700 |
| 2024/05/22 | 308 | 308 | 306 | 308 | 3,200 |
| 2024/05/21 | 306 | 308 | 304 | 308 | 10,900 |
| 2024/05/20 | 308 | 308 | 303 | 307 | 28,700 |
| 2024/05/17 | 307 | 307 | 305 | 307 | 12,500 |
| 2024/05/16 | 307 | 309 | 305 | 308 | 12,100 |
| 2024/05/15 | 306 | 310 | 305 | 308 | 14,900 |
| 2024/05/14 | 308 | 309 | 302 | 307 | 45,300 |
| 2024/05/13 | 310 | 310 | 305 | 310 | 23,700 |
| 2024/05/10 | 311 | 312 | 307 | 312 | 37,200 |
| 2024/05/09 | 307 | 311 | 307 | 311 | 9,800 |
| 2024/05/08 | 308 | 308 | 305 | 308 | 9,100 |
| 2024/05/07 | 308 | 308 | 306 | 308 | 6,500 |
| 2024/05/02 | 305 | 307 | 304 | 307 | 5,300 |
| 2024/05/01 | 304 | 305 | 303 | 305 | 2,000 |
| 2024/04/30 | 303 | 304 | 302 | 304 | 1,400 |
| 2024/04/26 | 304 | 304 | 302 | 304 | 7,900 |
| 2024/04/25 | 305 | 305 | 303 | 303 | 1,200 |
| 2024/04/24 | 304 | 305 | 304 | 304 | 1,400 |
| 2024/04/23 | 305 | 305 | 304 | 305 | 4,500 |
| 2024/04/22 | 302 | 303 | 301 | 302 | 3,600 |
| 2024/04/19 | 303 | 303 | 300 | 301 | 2,800 |
| 2024/04/18 | 299 | 302 | 299 | 302 | 6,100 |
| 2024/04/17 | 301 | 304 | 300 | 301 | 20,100 |
| 2024/04/16 | 307 | 307 | 304 | 305 | 17,500 |
| 2024/04/15 | 304 | 307 | 303 | 307 | 5,600 |
| 2024/04/12 | 306 | 307 | 304 | 307 | 2,900 |
| 2024/04/11 | 304 | 306 | 303 | 305 | 2,900 |
| 2024/04/10 | 305 | 307 | 305 | 306 | 7,300 |
| 2024/04/09 | 306 | 306 | 301 | 305 | 10,400 |
| 2024/04/08 | 304 | 306 | 304 | 306 | 2,200 |
| 2024/04/05 | 303 | 304 | 302 | 304 | 7,800 |
| 2024/04/04 | 303 | 303 | 302 | 303 | 1,300 |
| 2024/04/03 | 300 | 303 | 300 | 303 | 6,300 |
| 2024/04/02 | 304 | 304 | 299 | 301 | 15,800 |
| 2024/04/01 | 305 | 305 | 300 | 304 | 11,600 |
| 2024/03/29 | 302 | 305 | 302 | 305 | 3,200 |
| 2024/03/28 | 303 | 304 | 302 | 303 | 4,000 |
| 2024/03/27 | 303 | 303 | 301 | 303 | 16,600 |
| 2024/03/26 | 305 | 305 | 300 | 303 | 29,500 |
| 2024/03/25 | 307 | 308 | 303 | 304 | 17,300 |
| 2024/03/22 | 305 | 307 | 305 | 305 | 17,000 |
| 2024/03/21 | 303 | 305 | 301 | 304 | 37,600 |
| 2024/03/19 | 305 | 306 | 301 | 303 | 15,300 |
| 2024/03/18 | 305 | 306 | 301 | 306 | 28,000 |
| 2024/03/15 | 302 | 307 | 302 | 305 | 25,400 |
| 2024/03/14 | 304 | 307 | 303 | 307 | 8,700 |
| 2024/03/13 | 304 | 305 | 303 | 305 | 5,800 |
| 2024/03/12 | 305 | 308 | 301 | 304 | 24,800 |
| 2024/03/11 | 310 | 310 | 304 | 306 | 17,400 |
| 2024/03/08 | 310 | 311 | 306 | 311 | 29,100 |
| 2024/03/07 | 314 | 314 | 307 | 311 | 22,300 |
| 2024/03/06 | 310 | 313 | 310 | 313 | 9,400 |
| 2024/03/05 | 312 | 314 | 308 | 310 | 17,000 |
| 2024/03/04 | 314 | 314 | 310 | 311 | 5,800 |
| 2024/03/01 | 315 | 315 | 309 | 311 | 5,500 |
| 2024/02/29 | 313 | 313 | 310 | 313 | 4,700 |
| 2024/02/28 | 312 | 315 | 311 | 313 | 20,600 |
| 2024/02/27 | 312 | 315 | 310 | 315 | 10,100 |
| 2024/02/26 | 308 | 310 | 308 | 310 | 5,100 |
| 2024/02/22 | 308 | 309 | 306 | 308 | 9,600 |
| 2024/02/21 | 310 | 310 | 305 | 307 | 17,000 |
| 2024/02/20 | 310 | 311 | 308 | 308 | 7,400 |
| 2024/02/19 | 307 | 311 | 307 | 310 | 13,000 |
| 2024/02/16 | 309 | 310 | 306 | 309 | 15,000 |
| 2024/02/15 | 310 | 310 | 307 | 309 | 24,900 |
| 2024/02/14 | 311 | 311 | 308 | 310 | 13,800 |
| 2024/02/13 | 310 | 311 | 308 | 311 | 17,200 |
| 2024/02/09 | 311 | 312 | 309 | 311 | 5,200 |
| 2024/02/08 | 309 | 311 | 308 | 311 | 6,700 |
| 2024/02/07 | 315 | 315 | 307 | 310 | 41,800 |
| 2024/02/06 | 316 | 317 | 315 | 315 | 6,400 |
| 2024/02/05 | 318 | 318 | 315 | 317 | 13,800 |
| 2024/02/02 | 319 | 319 | 314 | 318 | 27,000 |
| 2024/02/01 | 319 | 322 | 309 | 314 | 150,700 |
| 2024/01/31 | 343 | 345 | 330 | 345 | 70,000 |
| 2024/01/30 | 326 | 372 | 326 | 343 | 424,800 |
| 2024/01/29 | 323 | 323 | 317 | 322 | 26,500 |
| 2024/01/26 | 324 | 325 | 315 | 317 | 22,100 |
| 2024/01/25 | 318 | 323 | 316 | 323 | 28,300 |
| 2024/01/24 | 313 | 318 | 313 | 318 | 19,300 |
| 2024/01/23 | 314 | 315 | 311 | 315 | 16,000 |
| 2024/01/22 | 310 | 313 | 308 | 313 | 19,700 |
| 2024/01/19 | 313 | 314 | 309 | 312 | 11,500 |
| 2024/01/18 | 311 | 313 | 308 | 313 | 12,600 |
| 2024/01/17 | 311 | 312 | 309 | 311 | 8,700 |
| 2024/01/16 | 311 | 312 | 308 | 309 | 10,000 |
| 2024/01/15 | 306 | 312 | 306 | 311 | 19,300 |
| 2024/01/12 | 313 | 314 | 302 | 305 | 48,700 |
| 2024/01/11 | 312 | 314 | 310 | 312 | 28,400 |
| 2024/01/10 | 312 | 314 | 309 | 312 | 49,500 |
| 2024/01/09 | 322 | 322 | 311 | 315 | 25,300 |
| 2024/01/05 | 324 | 324 | 315 | 320 | 45,500 |
| 2024/01/04 | 315 | 323 | 310 | 323 | 45,100 |
| 2023/12/29 | 304 | 316 | 304 | 315 | 40,200 |
| 2023/12/28 | 305 | 313 | 302 | 312 | 28,200 |
| 2023/12/27 | 295 | 312 | 293 | 303 | 113,100 |
| 2023/12/26 | 287 | 298 | 287 | 297 | 44,800 |
| 2023/12/25 | 291 | 291 | 288 | 289 | 22,100 |
| 2023/12/22 | 293 | 293 | 291 | 292 | 13,200 |
| 2023/12/21 | 291 | 293 | 291 | 293 | 21,800 |
| 2023/12/20 | 291 | 293 | 291 | 291 | 12,400 |
| 2023/12/19 | 291 | 294 | 291 | 291 | 22,300 |
| 2023/12/18 | 288 | 291 | 287 | 291 | 26,800 |
| 2023/12/15 | 291 | 291 | 289 | 290 | 28,700 |
| 2023/12/14 | 291 | 291 | 289 | 291 | 16,600 |
| 2023/12/13 | 292 | 293 | 291 | 291 | 37,600 |
| 2023/12/12 | 294 | 294 | 292 | 292 | 11,600 |
| 2023/12/11 | 295 | 295 | 291 | 294 | 27,000 |
| 2023/12/08 | 288 | 295 | 288 | 295 | 47,300 |
| 2023/12/07 | 292 | 294 | 289 | 293 | 26,200 |
| 2023/12/06 | 291 | 292 | 290 | 292 | 8,100 |
| 2023/12/05 | 293 | 293 | 289 | 291 | 19,800 |
| 2023/12/04 | 292 | 293 | 291 | 293 | 12,600 |
| 2023/12/01 | 290 | 292 | 289 | 291 | 7,200 |
| 2023/11/30 | 290 | 292 | 288 | 292 | 10,200 |
| 2023/11/29 | 291 | 291 | 289 | 290 | 6,300 |
| 2023/11/28 | 289 | 291 | 287 | 290 | 16,100 |
| 2023/11/27 | 293 | 293 | 289 | 290 | 14,400 |
| 2023/11/24 | 290 | 293 | 290 | 290 | 7,800 |
| 2023/11/22 | 289 | 291 | 289 | 290 | 6,500 |
| 2023/11/21 | 290 | 290 | 288 | 289 | 9,100 |
| 2023/11/20 | 290 | 292 | 290 | 290 | 3,100 |
| 2023/11/17 | 291 | 292 | 290 | 290 | 8,200 |
| 2023/11/16 | 292 | 293 | 290 | 291 | 7,600 |
| 2023/11/15 | 295 | 295 | 292 | 292 | 12,000 |
| 2023/11/14 | 293 | 296 | 292 | 295 | 12,200 |
| 2023/11/13 | 293 | 295 | 291 | 293 | 18,200 |
| 2023/11/10 | 295 | 295 | 291 | 293 | 29,400 |
| 2023/11/09 | 295 | 296 | 292 | 296 | 20,700 |
| 2023/11/08 | 293 | 295 | 292 | 294 | 13,400 |
| 2023/11/07 | 291 | 293 | 290 | 293 | 22,000 |
| 2023/11/06 | 290 | 291 | 289 | 291 | 8,800 |
| 2023/11/02 | 288 | 290 | 288 | 290 | 8,600 |
| 2023/11/01 | 287 | 289 | 286 | 288 | 11,800 |
| 2023/10/31 | 284 | 287 | 283 | 286 | 15,100 |
| 2023/10/30 | 286 | 287 | 283 | 283 | 11,300 |
| 2023/10/27 | 283 | 287 | 283 | 286 | 14,200 |
| 2023/10/26 | 283 | 288 | 282 | 288 | 20,800 |
| 2023/10/25 | 284 | 287 | 283 | 284 | 16,000 |
| 2023/10/24 | 289 | 289 | 280 | 284 | 36,400 |
| 2023/10/23 | 285 | 289 | 285 | 287 | 10,300 |
| 2023/10/20 | 283 | 289 | 282 | 287 | 28,200 |
| 2023/10/19 | 280 | 287 | 280 | 287 | 36,700 |
| 2023/10/18 | 281 | 283 | 281 | 281 | 46,900 |
| 2023/10/17 | 281 | 283 | 281 | 281 | 33,800 |
| 2023/10/16 | 284 | 284 | 279 | 281 | 69,200 |
| 2023/10/13 | 286 | 287 | 286 | 286 | 26,800 |
| 2023/10/12 | 287 | 290 | 287 | 290 | 15,000 |
| 2023/10/11 | 291 | 291 | 287 | 287 | 15,300 |
| 2023/10/10 | 288 | 290 | 286 | 289 | 23,100 |
| 2023/10/06 | 284 | 285 | 282 | 285 | 48,200 |
| 2023/10/05 | 288 | 288 | 283 | 286 | 70,500 |
| 2023/10/04 | 290 | 291 | 283 | 287 | 107,300 |
| 2023/10/03 | 299 | 299 | 293 | 293 | 42,400 |