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
1999/12/30 275 275 275 275 500
1999/12/29 272 272 270 270 2,500
1999/12/27 280 280 280 280 1,000
1999/12/24 283 289 279 289 5,500
1999/12/22 280 280 280 280 5,000
1999/12/21 260 260 260 260 1,000
1999/12/20 280 280 270 270 5,500
1999/12/17 291 291 280 280 3,000
1999/12/16 299 299 296 297 49,500
1999/12/15 300 300 296 296 6,000
1999/12/14 299 300 299 299 6,500
1999/12/13 298 300 298 299 3,500
1999/12/10 296 297 296 297 18,500
1999/12/09 298 298 296 296 7,500
1999/12/08 298 300 298 298 5,000
1999/12/07 297 300 297 300 1,000
1999/12/06 292 292 292 292 2,500
1999/12/03 292 292 292 292 3,000
1999/12/02 290 291 290 291 4,500
1999/12/01 285 286 285 286 3,000
1999/11/30 285 285 285 285 500
1999/11/29 270 283 270 283 6,000
1999/11/26 280 280 280 280 2,000
1999/11/25 290 290 280 280 5,500
1999/11/24 355 355 280 280 2,500
1999/11/22 290 290 290 290 1,000
1999/11/19 297 297 290 290 5,000
1999/11/18 291 292 291 292 5,500
1999/11/17 300 300 290 290 4,500
1999/11/15 300 300 300 300 3,500
1999/11/12 330 330 330 330 3,000
1999/11/11 330 330 330 330 6,500
1999/11/10 350 350 350 350 4,000
1999/11/09 350 350 350 350 1,000
1999/11/08 360 360 355 355 5,000
1999/11/04 370 370 365 365 5,000
1999/11/02 370 370 370 370 2,500
1999/11/01 370 370 370 370 2,000
1999/10/28 380 380 380 380 1,000
1999/10/27 367 370 367 370 5,000
1999/10/26 365 365 365 365 8,000
1999/10/25 375 375 360 362 2,000
1999/10/22 350 350 350 350 1,000
1999/10/21 330 330 330 330 1,000
1999/10/20 340 340 330 330 21,000
1999/10/15 360 360 360 360 1,500
1999/10/13 380 380 380 380 3,000
1999/10/12 380 380 380 380 1,500
1999/10/08 380 380 380 380 500
1999/10/07 380 380 380 380 2,000
1999/10/06 380 380 380 380 1,000
1999/10/05 363 380 363 380 2,500
1999/10/04 400 400 340 340 2,500
1999/10/01 400 400 400 400 11,500
1999/09/30 400 400 400 400 6,000
1999/09/29 400 400 400 400 1,000
1999/09/28 400 400 400 400 4,500
1999/09/27 400 400 400 400 5,000
1999/09/24 415 415 400 400 3,500
1999/09/22 400 400 390 390 6,000
1999/09/21 401 401 390 390 4,000
1999/09/20 406 406 400 400 5,500
1999/09/17 400 401 400 401 4,000
1999/09/16 400 400 400 400 2,500
1999/09/14 400 400 400 400 3,000
1999/09/13 400 400 400 400 4,500
1999/09/09 405 405 405 405 2,000
1999/09/07 405 405 405 405 500
1999/09/06 405 405 405 405 8,000
1999/09/03 410 410 410 410 1,000
1999/09/02 413 413 410 410 1,000
1999/09/01 417 417 416 416 2,500
1999/08/31 417 417 417 417 1,000
1999/08/26 416 417 416 417 1,500
1999/08/25 439 450 439 450 14,500
1999/08/24 445 445 445 445 1,000
1999/08/23 410 416 410 416 2,000
1999/08/19 419 430 410 430 3,500
1999/08/18 430 430 421 421 10,500
1999/08/17 422 422 422 422 1,500
1999/08/16 422 422 420 421 1,500
1999/08/13 420 420 420 420 1,000
1999/08/12 420 420 420 420 5,000
1999/08/11 400 400 400 400 500
1999/08/10 450 450 450 450 4,500
1999/08/09 450 450 450 450 66,500
1999/08/05 460 460 460 460 8,000
1999/08/04 470 470 460 460 18,000
1999/08/03 470 470 470 470 15,500
1999/08/02 470 470 470 470 16,500
1999/07/30 473 473 473 473 5,000
1999/07/29 472 472 472 472 3,500
1999/07/28 470 470 470 470 1,500
1999/07/27 460 460 460 460 1,000
1999/07/26 455 455 455 455 1,500
1999/07/23 470 470 450 450 45,000
1999/07/22 480 480 470 470 29,000
1999/07/21 490 490 490 490 29,500
1999/07/19 490 490 490 490 13,000
1999/07/16 490 502 490 490 14,000
1999/07/15 475 505 475 501 52,500
1999/07/14 473 473 473 473 4,500
1999/07/13 480 480 470 473 41,000
1999/07/12 470 495 470 470 34,000
1999/07/09 473 473 460 460 13,000
1999/07/08 450 475 450 450 8,500
1999/07/07 420 440 420 440 37,000
1999/07/06 420 420 420 420 2,500
1999/07/05 410 421 410 421 7,500
1999/07/02 415 420 410 420 20,500
1999/07/01 401 401 400 400 20,500
1999/06/30 420 420 420 420 1,000
1999/06/25 421 421 420 420 3,000
1999/06/24 410 430 402 430 12,500
1999/06/23 400 410 400 410 9,000
1999/06/22 401 401 400 400 3,500
1999/06/21 410 410 400 400 9,500
1999/06/18 401 401 400 400 4,000
1999/06/17 400 400 400 400 14,500
1999/06/16 405 405 400 400 15,500
1999/06/15 390 400 390 400 16,500
1999/06/14 415 415 390 390 5,500
1999/06/11 400 400 390 390 12,000
1999/06/10 380 381 380 381 7,500
1999/06/09 390 390 380 380 11,000
1999/06/08 390 390 390 390 2,500
1999/06/07 391 391 391 391 2,000
1999/06/04 390 390 390 390 5,500
1999/06/03 390 390 390 390 5,500
1999/06/02 390 390 390 390 1,500
1999/06/01 390 390 390 390 1,000
1999/05/31 395 395 395 395 9,000
1999/05/28 395 395 395 395 1,000
1999/05/27 395 395 395 395 500
1999/05/26 390 410 390 395 6,000
1999/05/25 400 410 390 410 5,500
1999/05/24 420 420 400 400 4,000
1999/05/20 425 435 420 430 10,000
1999/05/19 421 440 421 430 15,500
1999/05/18 420 440 420 440 11,000
1999/05/17 420 445 420 445 23,500
1999/05/14 451 475 450 475 10,500
1999/05/13 440 478 440 478 10,000
1999/05/12 439 470 430 470 17,000
1999/05/11 425 450 425 450 19,000
1999/05/10 400 448 390 448 12,000
1999/05/07 389 430 389 423 24,500
1999/05/06 402 417 386 389 35,500
1999/04/30 336 337 336 337 2,000
1999/04/28 320 335 320 335 3,500
1999/04/27 316 337 316 331 17,000
1999/04/26 321 321 321 321 8,000
1999/04/23 321 321 321 321 2,000
1999/04/22 330 340 321 321 4,000
1999/04/21 320 320 320 320 1,000
1999/04/20 320 320 320 320 4,000
1999/04/19 320 320 320 320 3,500
1999/04/16 320 320 320 320 1,500
1999/04/14 318 320 318 320 1,500
1999/04/13 317 318 317 318 3,500
1999/04/12 300 315 300 311 4,500
1999/04/09 338 361 320 361 21,000
1999/04/08 299 350 299 350 34,000
1999/04/07 278 278 278 278 1,000
1999/04/05 265 267 265 267 5,000
1999/04/01 270 270 270 270 6,000
1999/03/31 272 272 270 270 22,000
1999/03/30 265 266 265 266 1,000
1999/03/29 265 265 265 265 500
1999/03/26 272 272 265 265 1,000
1999/03/25 272 272 272 272 3,500
1999/03/24 272 272 272 272 1,500
1999/03/23 265 272 265 265 13,000
1999/03/19 270 270 265 265 3,000
1999/03/18 272 272 270 270 5,000
1999/03/17 262 266 262 266 10,000
1999/03/16 261 261 261 261 3,500
1999/03/15 258 260 258 260 1,000
1999/03/12 258 258 258 258 11,500
1999/03/11 256 260 254 258 16,000
1999/03/10 255 255 255 255 500
1999/03/09 280 280 280 280 3,000
1999/03/04 251 251 251 251 500
1999/03/03 250 250 250 250 500
1999/03/02 270 270 269 269 3,500
1999/03/01 270 270 270 270 1,000
1999/02/26 270 270 270 270 500
1999/02/25 270 270 270 270 2,000
1999/02/23 271 271 271 271 1,000
1999/02/19 270 270 270 270 500
1999/02/18 253 253 253 253 3,500
1999/02/17 251 251 251 251 500
1999/02/16 261 261 261 261 1,000
1999/02/15 270 270 270 270 500
1999/02/12 270 270 270 270 1,000
1999/02/03 280 280 280 280 500
1999/02/02 300 300 300 300 500
1999/01/29 280 280 280 280 11,000
1999/01/28 280 280 280 280 500
1999/01/27 280 280 280 280 500
1999/01/26 280 280 280 280 500
1999/01/25 279 295 279 279 4,000
1999/01/22 280 280 279 279 7,500
1999/01/20 260 260 260 260 500
1999/01/19 260 260 260 260 500
1999/01/14 261 261 260 261 2,500
1999/01/13 265 265 260 260 3,500
1999/01/12 299 300 299 300 1,000
1999/01/11 300 300 300 300 2,000
1999/01/06 285 300 285 295 10,000
1999/01/05 295 295 295 295 500

このページの先頭へ