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 |
|---|---|---|---|---|---|
| 2025/08/08 | 279 | 281 | 277 | 278 | 4,000 |
| 2025/08/07 | 279 | 280 | 277 | 279 | 9,500 |
| 2025/08/06 | 277 | 281 | 277 | 279 | 8,700 |
| 2025/08/05 | 273 | 276 | 273 | 276 | 2,400 |
| 2025/08/04 | 273 | 275 | 271 | 274 | 9,000 |
| 2025/08/01 | 273 | 276 | 272 | 274 | 19,500 |
| 2025/07/31 | 277 | 279 | 276 | 278 | 9,600 |
| 2025/07/30 | 277 | 277 | 275 | 275 | 5,400 |
| 2025/07/29 | 274 | 279 | 274 | 279 | 4,900 |
| 2025/07/28 | 280 | 280 | 273 | 276 | 8,900 |
| 2025/07/25 | 274 | 280 | 274 | 280 | 4,600 |
| 2025/07/24 | 278 | 281 | 274 | 277 | 14,900 |
| 2025/07/23 | 278 | 282 | 278 | 278 | 8,300 |
| 2025/07/22 | 278 | 279 | 276 | 278 | 7,400 |
| 2025/07/18 | 285 | 286 | 279 | 281 | 26,700 |
| 2025/07/17 | 287 | 288 | 285 | 288 | 7,500 |
| 2025/07/16 | 282 | 286 | 282 | 285 | 1,900 |
| 2025/07/15 | 283 | 283 | 281 | 281 | 1,900 |
| 2025/07/14 | 279 | 283 | 278 | 281 | 5,300 |
| 2025/07/11 | 277 | 280 | 277 | 278 | 2,400 |
| 2025/07/10 | 277 | 279 | 276 | 279 | 2,900 |
| 2025/07/09 | 277 | 279 | 276 | 276 | 2,800 |
| 2025/07/08 | 278 | 278 | 275 | 275 | 7,400 |
| 2025/07/07 | 278 | 280 | 274 | 278 | 6,100 |
| 2025/07/04 | 280 | 281 | 276 | 276 | 4,800 |
| 2025/07/03 | 279 | 279 | 276 | 277 | 12,200 |
| 2025/07/02 | 283 | 285 | 274 | 279 | 17,300 |
| 2025/07/01 | 285 | 285 | 282 | 282 | 4,400 |
| 2025/06/30 | 292 | 292 | 285 | 285 | 10,900 |
| 2025/06/27 | 287 | 291 | 286 | 288 | 5,000 |
| 2025/06/26 | 294 | 294 | 283 | 284 | 15,000 |
| 2025/06/25 | 284 | 296 | 282 | 295 | 15,500 |
| 2025/06/24 | 290 | 290 | 284 | 285 | 6,200 |
| 2025/06/23 | 282 | 299 | 280 | 282 | 92,700 |
| 2025/06/20 | 282 | 285 | 281 | 282 | 6,900 |
| 2025/06/19 | 284 | 284 | 281 | 283 | 7,800 |
| 2025/06/18 | 285 | 285 | 280 | 283 | 14,600 |
| 2025/06/17 | 285 | 287 | 282 | 284 | 10,600 |
| 2025/06/16 | 282 | 286 | 281 | 283 | 22,500 |
| 2025/06/13 | 284 | 284 | 279 | 280 | 33,200 |
| 2025/06/12 | 286 | 286 | 277 | 284 | 39,200 |
| 2025/06/11 | 283 | 289 | 283 | 285 | 53,300 |
| 2025/06/10 | 290 | 293 | 279 | 284 | 208,500 |
| 2025/06/09 | 259 | 338 | 258 | 294 | 3,012,800 |
| 2025/06/06 | 264 | 267 | 252 | 259 | 99,600 |
| 2025/06/05 | 256 | 266 | 256 | 263 | 70,300 |
| 2025/06/04 | 257 | 258 | 256 | 257 | 4,000 |
| 2025/06/03 | 258 | 258 | 256 | 256 | 1,300 |
| 2025/06/02 | 257 | 257 | 256 | 257 | 1,600 |
| 2025/05/30 | 256 | 257 | 253 | 257 | 9,500 |
| 2025/05/29 | 257 | 258 | 257 | 258 | 900 |
| 2025/05/28 | 258 | 258 | 254 | 256 | 6,500 |
| 2025/05/27 | 256 | 258 | 256 | 258 | 1,200 |
| 2025/05/26 | 254 | 257 | 254 | 256 | 5,200 |
| 2025/05/23 | 266 | 266 | 251 | 255 | 36,100 |
| 2025/05/22 | 269 | 269 | 264 | 266 | 6,800 |
| 2025/05/21 | 258 | 284 | 256 | 267 | 282,500 |
| 2025/05/20 | 261 | 262 | 260 | 261 | 1,600 |
| 2025/05/19 | 262 | 262 | 260 | 261 | 900 |
| 2025/05/16 | 253 | 269 | 253 | 260 | 20,900 |
| 2025/05/15 | 267 | 267 | 258 | 261 | 9,500 |
| 2025/05/14 | 263 | 270 | 259 | 263 | 48,800 |
| 2025/05/13 | 252 | 269 | 252 | 252 | 130,600 |
| 2025/05/12 | 248 | 269 | 247 | 252 | 920,700 |
| 2025/05/09 | 246 | 249 | 246 | 247 | 10,900 |
| 2025/05/08 | 246 | 246 | 243 | 244 | 6,500 |
| 2025/05/07 | 246 | 246 | 245 | 246 | 3,700 |
| 2025/05/02 | 249 | 249 | 246 | 246 | 1,600 |
| 2025/05/01 | 252 | 252 | 246 | 247 | 3,000 |
| 2025/04/30 | 250 | 251 | 234 | 250 | 19,100 |
| 2025/04/28 | 250 | 253 | 250 | 253 | 3,800 |
| 2025/04/25 | 248 | 252 | 248 | 252 | 3,600 |
| 2025/04/24 | 249 | 249 | 248 | 248 | 1,100 |
| 2025/04/23 | 246 | 248 | 245 | 248 | 14,200 |
| 2025/04/22 | 243 | 244 | 242 | 244 | 3,100 |
| 2025/04/21 | 243 | 243 | 238 | 241 | 3,900 |
| 2025/04/18 | 239 | 253 | 236 | 242 | 22,000 |
| 2025/04/17 | 236 | 238 | 235 | 238 | 2,600 |
| 2025/04/16 | 240 | 251 | 233 | 236 | 81,600 |
| 2025/04/15 | 238 | 238 | 237 | 238 | 1,800 |
| 2025/04/14 | 235 | 238 | 235 | 238 | 7,900 |
| 2025/04/11 | 235 | 254 | 224 | 234 | 227,800 |
| 2025/04/10 | 237 | 239 | 232 | 235 | 16,800 |
| 2025/04/09 | 234 | 234 | 225 | 226 | 5,900 |
| 2025/04/08 | 235 | 238 | 235 | 236 | 17,200 |
| 2025/04/07 | 235 | 236 | 220 | 230 | 55,400 |
| 2025/04/04 | 245 | 246 | 238 | 240 | 21,700 |
| 2025/04/03 | 252 | 254 | 248 | 251 | 8,000 |
| 2025/04/02 | 264 | 264 | 251 | 257 | 12,000 |
| 2025/04/01 | 263 | 267 | 263 | 263 | 1,200 |
| 2025/03/31 | 265 | 265 | 263 | 264 | 1,500 |
| 2025/03/28 | 264 | 274 | 258 | 264 | 11,700 |
| 2025/03/27 | 269 | 269 | 266 | 266 | 6,600 |
| 2025/03/26 | 269 | 269 | 269 | 269 | 2,400 |
| 2025/03/25 | 270 | 270 | 266 | 268 | 15,000 |
| 2025/03/24 | 272 | 272 | 265 | 270 | 19,500 |
| 2025/03/21 | 265 | 269 | 265 | 269 | 7,200 |
| 2025/03/19 | 264 | 265 | 261 | 265 | 3,200 |
| 2025/03/18 | 265 | 265 | 260 | 263 | 4,400 |
| 2025/03/17 | 266 | 266 | 264 | 266 | 1,400 |
| 2025/03/14 | 265 | 269 | 265 | 266 | 3,900 |
| 2025/03/13 | 265 | 267 | 262 | 265 | 10,300 |
| 2025/03/12 | 264 | 265 | 264 | 265 | 600 |
| 2025/03/11 | 264 | 264 | 263 | 263 | 1,300 |
| 2025/03/10 | 264 | 264 | 262 | 264 | 1,500 |
| 2025/03/07 | 263 | 265 | 262 | 264 | 4,800 |
| 2025/03/06 | 263 | 265 | 259 | 263 | 19,600 |
| 2025/03/05 | 263 | 263 | 263 | 263 | 300 |
| 2025/03/04 | 263 | 263 | 261 | 262 | 17,100 |
| 2025/03/03 | 263 | 263 | 261 | 263 | 3,100 |
| 2025/02/28 | 264 | 264 | 256 | 263 | 11,400 |
| 2025/02/27 | 264 | 264 | 262 | 264 | 800 |
| 2025/02/26 | 265 | 265 | 262 | 262 | 2,700 |
| 2025/02/25 | 265 | 266 | 261 | 266 | 9,200 |
| 2025/02/21 | 266 | 267 | 262 | 264 | 3,500 |
| 2025/02/20 | 267 | 267 | 262 | 264 | 5,000 |
| 2025/02/19 | 263 | 264 | 263 | 264 | 2,900 |
| 2025/02/18 | 264 | 265 | 263 | 265 | 4,000 |
| 2025/02/17 | 264 | 267 | 264 | 266 | 17,700 |
| 2025/02/14 | 261 | 264 | 261 | 264 | 9,500 |
| 2025/02/13 | 264 | 264 | 255 | 263 | 7,600 |
| 2025/02/12 | 261 | 265 | 261 | 265 | 5,000 |
| 2025/02/10 | 261 | 263 | 259 | 263 | 5,300 |
| 2025/02/07 | 259 | 261 | 258 | 261 | 6,100 |
| 2025/02/06 | 257 | 258 | 257 | 258 | 1,500 |
| 2025/02/05 | 258 | 258 | 258 | 258 | 1,000 |
| 2025/02/04 | 255 | 257 | 255 | 256 | 2,500 |
| 2025/02/03 | 260 | 260 | 250 | 257 | 22,100 |
| 2025/01/31 | 259 | 263 | 258 | 258 | 17,600 |
| 2025/01/30 | 257 | 259 | 255 | 257 | 17,500 |
| 2025/01/29 | 257 | 257 | 256 | 257 | 7,900 |
| 2025/01/28 | 254 | 259 | 253 | 257 | 10,300 |
| 2025/01/27 | 252 | 256 | 251 | 254 | 17,500 |
| 2025/01/24 | 252 | 252 | 251 | 252 | 14,100 |
| 2025/01/23 | 254 | 255 | 252 | 253 | 6,300 |
| 2025/01/22 | 259 | 259 | 250 | 255 | 11,600 |
| 2025/01/21 | 258 | 258 | 258 | 258 | 700 |
| 2025/01/20 | 256 | 259 | 256 | 259 | 1,000 |
| 2025/01/17 | 257 | 258 | 256 | 257 | 700 |
| 2025/01/16 | 257 | 258 | 257 | 258 | 900 |
| 2025/01/15 | 258 | 259 | 256 | 257 | 5,200 |
| 2025/01/14 | 260 | 262 | 255 | 256 | 7,500 |
| 2025/01/09 | 262 | 263 | 261 | 263 | 800 |
| 2025/01/08 | 263 | 263 | 262 | 262 | 200 |
| 2025/01/07 | 263 | 263 | 262 | 263 | 2,700 |
| 2025/01/06 | 261 | 263 | 260 | 262 | 2,100 |
| 2024/12/30 | 257 | 259 | 257 | 259 | 7,400 |
| 2024/12/27 | 257 | 258 | 252 | 258 | 5,800 |
| 2024/12/26 | 253 | 257 | 249 | 257 | 40,500 |
| 2024/12/25 | 250 | 255 | 250 | 252 | 126,800 |
| 2024/12/24 | 260 | 260 | 248 | 251 | 74,900 |
| 2024/12/23 | 261 | 262 | 257 | 259 | 21,600 |
| 2024/12/20 | 261 | 261 | 258 | 260 | 58,900 |
| 2024/12/19 | 264 | 268 | 258 | 262 | 94,900 |
| 2024/12/18 | 269 | 269 | 266 | 268 | 6,400 |
| 2024/12/17 | 267 | 269 | 267 | 269 | 18,100 |
| 2024/12/16 | 266 | 268 | 266 | 267 | 6,600 |
| 2024/12/13 | 265 | 268 | 264 | 265 | 18,200 |
| 2024/12/12 | 265 | 267 | 263 | 265 | 6,200 |
| 2024/12/11 | 267 | 269 | 263 | 263 | 33,200 |
| 2024/12/10 | 268 | 270 | 268 | 269 | 7,400 |
| 2024/12/09 | 269 | 271 | 268 | 269 | 4,500 |
| 2024/12/06 | 270 | 271 | 266 | 268 | 9,100 |
| 2024/12/05 | 268 | 275 | 265 | 271 | 24,700 |
| 2024/12/04 | 269 | 271 | 267 | 267 | 5,700 |
| 2024/12/03 | 269 | 272 | 267 | 269 | 12,200 |
| 2024/12/02 | 268 | 269 | 267 | 268 | 5,000 |
| 2024/11/29 | 263 | 267 | 263 | 267 | 23,500 |
| 2024/11/28 | 266 | 269 | 264 | 266 | 11,800 |
| 2024/11/27 | 265 | 272 | 261 | 265 | 41,300 |
| 2024/11/26 | 258 | 265 | 258 | 265 | 20,400 |
| 2024/11/25 | 256 | 258 | 255 | 258 | 7,200 |
| 2024/11/22 | 258 | 258 | 256 | 257 | 8,800 |
| 2024/11/21 | 252 | 258 | 251 | 258 | 6,200 |
| 2024/11/20 | 252 | 254 | 250 | 253 | 11,300 |
| 2024/11/19 | 253 | 253 | 250 | 250 | 16,800 |
| 2024/11/18 | 258 | 258 | 250 | 252 | 37,300 |
| 2024/11/15 | 259 | 259 | 257 | 258 | 10,500 |
| 2024/11/14 | 262 | 266 | 258 | 259 | 22,400 |
| 2024/11/13 | 262 | 265 | 262 | 263 | 12,400 |
| 2024/11/12 | 266 | 266 | 263 | 263 | 6,500 |
| 2024/11/11 | 268 | 268 | 264 | 266 | 23,400 |
| 2024/11/08 | 268 | 270 | 265 | 265 | 9,900 |
| 2024/11/07 | 268 | 269 | 267 | 268 | 5,200 |
| 2024/11/06 | 268 | 269 | 267 | 267 | 2,100 |
| 2024/11/05 | 269 | 269 | 268 | 268 | 800 |
| 2024/11/01 | 268 | 270 | 267 | 268 | 2,400 |
| 2024/10/31 | 267 | 270 | 267 | 267 | 3,100 |
| 2024/10/30 | 267 | 270 | 266 | 267 | 3,800 |
| 2024/10/29 | 268 | 269 | 267 | 268 | 500 |
| 2024/10/28 | 267 | 269 | 266 | 267 | 36,200 |
| 2024/10/25 | 269 | 270 | 268 | 270 | 7,000 |
| 2024/10/24 | 265 | 269 | 265 | 267 | 37,700 |
| 2024/10/23 | 268 | 269 | 263 | 265 | 40,900 |
| 2024/10/22 | 269 | 269 | 265 | 269 | 33,100 |
| 2024/10/21 | 269 | 270 | 268 | 269 | 30,500 |
| 2024/10/18 | 269 | 270 | 268 | 269 | 21,300 |
| 2024/10/17 | 260 | 275 | 260 | 269 | 38,700 |
| 2024/10/16 | 266 | 270 | 266 | 268 | 24,100 |
| 2024/10/15 | 277 | 279 | 271 | 274 | 11,800 |