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
2002/12/30 116 116 115 116 5,500
2002/12/27 115 116 115 116 3,000
2002/12/26 109 113 109 113 5,500
2002/12/25 112 112 112 112 8,500
2002/12/24 106 110 106 107 11,500
2002/12/20 108 108 105 105 7,000
2002/12/19 105 110 105 106 6,000
2002/12/18 108 110 102 107 30,000
2002/12/17 113 113 110 112 14,000
2002/12/16 113 116 101 101 16,500
2002/12/13 119 119 119 119 1,500
2002/12/12 125 125 118 119 16,500
2002/12/11 122 123 122 122 6,000
2002/12/10 126 126 122 122 23,500
2002/12/09 135 135 126 126 22,500
2002/12/06 130 130 125 125 39,000
2002/12/05 119 140 119 130 86,500
2002/12/04 128 129 123 126 28,000
2002/12/03 129 134 128 128 186,000
2002/12/02 137 140 129 129 155,500
2002/11/29 126 133 124 129 121,500
2002/11/28 109 119 109 117 69,500
2002/11/27 110 110 109 109 9,500
2002/11/26 111 111 110 110 10,000
2002/11/25 115 115 111 111 10,000
2002/11/22 113 113 109 109 8,500
2002/11/21 110 110 108 110 5,000
2002/11/20 110 111 110 110 6,500
2002/11/19 111 112 111 111 7,500
2002/11/18 114 114 112 114 5,500
2002/11/15 113 117 111 115 16,000
2002/11/14 112 112 110 111 6,000
2002/11/13 111 111 110 110 2,000
2002/11/12 111 112 111 111 5,500
2002/11/11 112 112 112 112 6,000
2002/11/08 111 111 111 111 14,000
2002/11/06 115 117 112 117 13,000
2002/11/05 115 115 115 115 1,000
2002/11/01 115 115 115 115 500
2002/10/31 115 115 115 115 1,000
2002/10/30 116 116 116 116 1,000
2002/10/29 116 116 116 116 500
2002/10/28 118 118 116 116 2,500
2002/10/25 119 119 119 119 3,500
2002/10/24 117 118 117 118 1,500
2002/10/23 117 117 116 116 1,000
2002/10/22 122 122 118 118 2,000
2002/10/21 121 121 118 119 7,000
2002/10/18 121 121 121 121 1,000
2002/10/17 117 121 117 121 6,500
2002/10/16 122 122 117 117 5,000
2002/10/15 123 123 120 120 10,500
2002/10/11 125 125 115 115 3,500
2002/10/10 106 106 105 105 8,500
2002/10/09 109 109 107 107 18,500
2002/10/08 108 112 108 112 12,500
2002/10/07 112 112 112 112 500
2002/10/04 120 120 120 120 1,500
2002/10/03 113 116 113 115 14,000
2002/10/02 122 122 118 120 5,500
2002/09/30 122 122 122 122 1,000
2002/09/27 121 121 121 121 4,000
2002/09/26 122 122 122 122 3,000
2002/09/25 130 130 129 129 3,500
2002/09/24 130 130 128 129 6,500
2002/09/20 130 130 129 129 21,500
2002/09/19 129 130 128 130 22,000
2002/09/18 130 130 125 126 9,500
2002/09/17 132 132 129 130 3,500
2002/09/13 122 123 122 123 90,500
2002/09/12 119 122 119 122 7,000
2002/09/11 120 120 120 120 13,500
2002/09/09 118 118 118 118 3,000
2002/09/06 117 117 117 117 500
2002/09/05 120 120 114 117 7,000
2002/09/04 119 119 118 118 20,000
2002/09/03 122 123 120 120 9,500
2002/09/02 122 122 122 122 1,500
2002/08/29 128 128 122 128 5,000
2002/08/28 128 128 128 128 4,000
2002/08/27 130 130 128 130 3,500
2002/08/26 132 132 130 130 3,500
2002/08/23 130 134 122 132 19,000
2002/08/22 129 129 129 129 5,500
2002/08/21 125 125 122 125 7,500
2002/08/20 128 128 125 125 5,000
2002/08/19 122 130 122 130 7,500
2002/08/16 121 122 120 120 19,000
2002/08/15 124 125 124 125 6,000
2002/08/14 120 120 120 120 4,500
2002/08/13 123 125 120 120 6,500
2002/08/12 125 125 123 123 7,000
2002/08/09 122 122 122 122 6,500
2002/08/08 124 124 122 124 11,500
2002/08/07 124 124 122 124 6,500
2002/08/06 124 124 122 122 10,000
2002/08/05 130 130 123 130 4,500
2002/08/02 129 134 129 130 8,500
2002/08/01 129 130 129 130 5,000
2002/07/31 124 124 124 124 3,000
2002/07/29 128 128 121 127 7,000
2002/07/26 136 136 128 128 8,500
2002/07/25 134 137 133 136 19,000
2002/07/24 124 137 124 135 47,000
2002/07/23 127 128 120 128 16,000
2002/07/22 128 128 127 127 8,500
2002/07/19 128 128 128 128 3,000
2002/07/18 128 128 128 128 3,000
2002/07/17 129 129 128 128 5,000
2002/07/16 129 129 129 129 5,000
2002/07/15 130 130 129 130 4,500
2002/07/12 131 131 130 131 5,500
2002/07/11 132 132 121 132 8,000
2002/07/10 134 134 132 132 6,500
2002/07/09 132 134 130 130 10,000
2002/07/08 130 131 130 131 3,000
2002/07/05 128 131 128 131 21,500
2002/07/04 120 121 118 118 4,000
2002/07/03 121 121 121 121 2,000
2002/07/02 123 123 118 118 4,000
2002/07/01 123 123 122 123 7,000
2002/06/28 112 121 112 121 11,000
2002/06/27 118 118 118 118 9,000
2002/06/26 116 118 116 116 3,500
2002/06/25 127 127 127 127 2,000
2002/06/24 110 113 110 112 26,000
2002/06/21 120 124 120 120 8,000
2002/06/20 122 122 120 120 5,500
2002/06/19 123 123 121 123 7,000
2002/06/18 129 130 129 130 4,500
2002/06/17 130 130 123 130 14,000
2002/06/14 132 135 131 131 13,000
2002/06/13 134 136 132 136 23,000
2002/06/12 133 136 133 136 4,000
2002/06/11 137 137 133 133 21,000
2002/06/10 145 147 140 140 18,500
2002/06/07 138 149 138 147 62,000
2002/06/06 137 139 137 138 9,000
2002/06/05 135 142 135 136 29,000
2002/06/04 136 136 134 134 24,000
2002/06/03 132 134 130 134 15,000
2002/05/31 135 137 134 134 29,500
2002/05/30 136 138 134 134 36,500
2002/05/29 141 145 139 142 63,500
2002/05/28 142 145 137 140 203,000
2002/05/27 130 143 124 140 232,000
2002/05/24 124 124 123 124 9,000
2002/05/23 123 123 120 120 3,000
2002/05/22 113 122 112 122 14,500
2002/05/21 120 120 116 117 3,500
2002/05/20 115 120 115 120 5,500
2002/05/17 116 116 115 115 1,000
2002/05/16 116 117 115 116 5,500
2002/05/15 115 115 115 115 8,000
2002/05/14 112 112 112 112 1,500
2002/05/13 113 113 113 113 2,000
2002/05/10 113 113 113 113 1,000
2002/05/09 111 111 111 111 6,500
2002/05/08 115 115 110 111 25,000
2002/05/07 113 113 113 113 2,000
2002/05/02 118 118 118 118 4,500
2002/05/01 118 118 118 118 1,000
2002/04/30 118 123 118 123 5,500
2002/04/26 122 122 118 118 5,500
2002/04/25 123 123 122 122 5,000
2002/04/24 120 121 119 120 17,000
2002/04/23 119 119 119 119 1,500
2002/04/22 116 118 116 118 17,000
2002/04/19 118 118 116 116 13,000
2002/04/18 115 116 115 116 3,000
2002/04/17 115 117 115 115 9,500
2002/04/16 117 117 115 115 18,500
2002/04/15 110 111 110 111 6,500
2002/04/12 116 116 115 115 5,000
2002/04/11 116 116 116 116 69,500
2002/04/10 123 123 115 115 7,500
2002/04/08 115 117 115 117 6,000
2002/04/05 111 118 110 118 9,500
2002/04/04 111 111 110 110 5,000
2002/04/03 110 113 110 113 5,000
2002/04/02 111 111 111 111 4,000
2002/04/01 108 108 108 108 3,500
2002/03/29 115 118 115 118 1,500
2002/03/28 117 117 117 117 9,500
2002/03/27 116 116 112 114 7,000
2002/03/26 120 120 116 117 4,500
2002/03/25 125 125 121 121 39,500
2002/03/22 123 123 120 120 8,500
2002/03/20 123 124 120 124 13,500
2002/03/19 122 125 122 123 27,500
2002/03/18 130 130 130 130 1,000
2002/03/15 128 128 123 123 21,500
2002/03/14 129 130 127 130 29,500
2002/03/13 139 139 128 133 67,000
2002/03/12 120 138 119 134 135,500
2002/03/11 117 121 117 117 17,000
2002/03/08 117 117 110 116 16,000
2002/03/07 115 118 114 114 19,000
2002/03/06 110 110 106 110 5,500
2002/03/05 114 114 108 108 26,500
2002/03/04 107 116 107 111 19,500
2002/03/01 106 106 105 105 6,500
2002/02/28 105 105 105 105 3,500
2002/02/27 103 105 103 105 9,000
2002/02/26 100 102 100 100 6,000
2002/02/25 104 104 98 98 9,000
2002/02/22 101 102 101 102 12,500
2002/02/21 102 102 97 97 26,500
2002/02/20 102 104 100 100 37,000
2002/02/19 97 99 96 99 4,000
2002/02/18 98 98 94 96 22,000
2002/02/15 106 108 98 98 46,000
2002/02/14 94 105 94 104 79,500
2002/02/13 94 96 93 93 31,000
2002/02/12 95 96 94 94 17,500
2002/02/08 96 96 95 95 5,000
2002/02/06 97 97 93 93 6,000
2002/02/05 99 99 97 97 6,500
2002/01/31 97 98 97 98 4,500
2002/01/30 100 100 97 97 6,500
2002/01/29 100 100 99 99 3,000
2002/01/28 100 100 98 99 15,500
2002/01/25 105 105 99 99 4,000
2002/01/24 97 98 96 97 7,000
2002/01/23 98 99 95 97 8,000
2002/01/22 108 108 98 99 7,000
2002/01/21 108 108 99 99 3,000
2002/01/17 98 98 98 98 1,000
2002/01/16 96 98 96 98 1,500
2002/01/15 100 100 100 100 1,000
2002/01/11 108 108 101 101 11,000
2002/01/10 114 114 108 108 21,000
2002/01/09 108 111 108 111 3,500
2002/01/08 109 110 109 110 3,500
2002/01/07 106 110 106 109 7,500
2002/01/04 102 102 102 102 8,000

このページの先頭へ