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 |
---|---|---|---|---|---|
2007/12/28 | 338 | 338 | 333 | 333 | 1,000 |
2007/12/27 | 344 | 344 | 344 | 344 | 1,000 |
2007/12/26 | 341 | 344 | 341 | 344 | 7,000 |
2007/12/25 | 359 | 359 | 340 | 341 | 12,500 |
2007/12/21 | 340 | 340 | 340 | 340 | 500 |
2007/12/20 | 350 | 350 | 334 | 334 | 4,000 |
2007/12/19 | 350 | 351 | 350 | 350 | 7,500 |
2007/12/18 | 364 | 364 | 363 | 363 | 41,500 |
2007/12/13 | 376 | 376 | 376 | 376 | 500 |
2007/12/10 | 389 | 397 | 389 | 397 | 12,000 |
2007/12/07 | 371 | 389 | 371 | 389 | 5,000 |
2007/12/06 | 371 | 371 | 371 | 371 | 1,500 |
2007/12/05 | 351 | 363 | 351 | 363 | 1,500 |
2007/12/04 | 360 | 360 | 360 | 360 | 500 |
2007/12/03 | 350 | 350 | 350 | 350 | 1,000 |
2007/11/30 | 345 | 345 | 345 | 345 | 1,000 |
2007/11/29 | 351 | 356 | 351 | 356 | 2,000 |
2007/11/28 | 345 | 350 | 345 | 350 | 3,500 |
2007/11/26 | 350 | 350 | 345 | 345 | 2,000 |
2007/11/22 | 345 | 345 | 345 | 345 | 5,500 |
2007/11/21 | 343 | 348 | 343 | 343 | 5,500 |
2007/11/20 | 340 | 343 | 340 | 343 | 12,500 |
2007/11/19 | 349 | 349 | 345 | 345 | 2,500 |
2007/11/16 | 341 | 348 | 332 | 346 | 5,500 |
2007/11/15 | 390 | 390 | 350 | 350 | 11,000 |
2007/11/14 | 370 | 370 | 370 | 370 | 500 |
2007/11/13 | 364 | 384 | 364 | 374 | 2,500 |
2007/11/12 | 373 | 373 | 359 | 359 | 4,000 |
2007/11/09 | 380 | 380 | 380 | 380 | 1,500 |
2007/11/07 | 395 | 395 | 392 | 392 | 3,500 |
2007/11/05 | 406 | 407 | 406 | 406 | 4,500 |
2007/11/02 | 403 | 406 | 403 | 406 | 3,500 |
2007/11/01 | 403 | 407 | 392 | 405 | 27,000 |
2007/10/31 | 407 | 407 | 407 | 407 | 1,000 |
2007/10/30 | 406 | 406 | 402 | 402 | 3,500 |
2007/10/25 | 411 | 411 | 411 | 411 | 3,000 |
2007/10/23 | 417 | 417 | 411 | 411 | 3,500 |
2007/10/22 | 400 | 402 | 400 | 402 | 1,500 |
2007/10/19 | 410 | 410 | 410 | 410 | 1,500 |
2007/10/18 | 414 | 414 | 404 | 410 | 7,000 |
2007/10/17 | 415 | 416 | 415 | 416 | 2,500 |
2007/10/16 | 420 | 420 | 418 | 420 | 4,000 |
2007/10/15 | 418 | 418 | 418 | 418 | 500 |
2007/10/12 | 418 | 420 | 418 | 420 | 6,000 |
2007/10/11 | 416 | 417 | 415 | 415 | 4,500 |
2007/10/10 | 421 | 421 | 417 | 417 | 2,500 |
2007/10/09 | 425 | 425 | 419 | 423 | 10,000 |
2007/10/05 | 427 | 427 | 427 | 427 | 1,000 |
2007/10/04 | 419 | 422 | 419 | 422 | 4,500 |
2007/10/03 | 420 | 422 | 417 | 419 | 10,500 |
2007/10/02 | 425 | 425 | 425 | 425 | 1,500 |
2007/10/01 | 422 | 422 | 422 | 422 | 2,000 |
2007/09/28 | 422 | 422 | 422 | 422 | 5,000 |
2007/09/25 | 429 | 429 | 429 | 429 | 3,000 |
2007/09/21 | 418 | 427 | 417 | 427 | 8,000 |
2007/09/20 | 422 | 430 | 422 | 422 | 5,500 |
2007/09/19 | 428 | 433 | 423 | 423 | 3,000 |
2007/09/18 | 423 | 423 | 423 | 423 | 500 |
2007/09/14 | 420 | 420 | 418 | 420 | 43,000 |
2007/09/13 | 420 | 420 | 420 | 420 | 1,500 |
2007/09/12 | 421 | 422 | 416 | 421 | 3,000 |
2007/09/11 | 420 | 420 | 415 | 420 | 6,000 |
2007/09/10 | 419 | 420 | 415 | 420 | 5,500 |
2007/09/07 | 423 | 427 | 423 | 427 | 1,000 |
2007/09/05 | 428 | 428 | 425 | 425 | 3,000 |
2007/09/04 | 440 | 440 | 430 | 430 | 1,500 |
2007/09/03 | 426 | 435 | 426 | 435 | 1,500 |
2007/08/31 | 425 | 425 | 425 | 425 | 500 |
2007/08/30 | 427 | 427 | 427 | 427 | 1,000 |
2007/08/29 | 437 | 437 | 424 | 431 | 2,500 |
2007/08/28 | 432 | 437 | 432 | 437 | 1,000 |
2007/08/27 | 437 | 437 | 437 | 437 | 4,000 |
2007/08/24 | 437 | 437 | 437 | 437 | 2,500 |
2007/08/23 | 442 | 443 | 430 | 437 | 10,500 |
2007/08/22 | 454 | 454 | 452 | 452 | 7,500 |
2007/08/21 | 450 | 450 | 450 | 450 | 500 |
2007/08/20 | 450 | 450 | 450 | 450 | 10,000 |
2007/08/17 | 435 | 450 | 426 | 450 | 10,500 |
2007/08/16 | 430 | 437 | 422 | 432 | 5,500 |
2007/08/15 | 436 | 445 | 435 | 440 | 9,000 |
2007/08/14 | 434 | 443 | 434 | 443 | 1,500 |
2007/08/13 | 429 | 434 | 421 | 434 | 4,500 |
2007/08/10 | 440 | 445 | 439 | 439 | 6,000 |
2007/08/09 | 443 | 449 | 443 | 449 | 5,000 |
2007/08/08 | 446 | 447 | 446 | 447 | 2,000 |
2007/08/07 | 449 | 449 | 446 | 446 | 3,500 |
2007/08/06 | 452 | 454 | 445 | 454 | 11,500 |
2007/08/03 | 459 | 459 | 450 | 456 | 9,000 |
2007/08/02 | 467 | 467 | 460 | 464 | 6,000 |
2007/08/01 | 469 | 469 | 469 | 469 | 1,500 |
2007/07/31 | 462 | 470 | 462 | 470 | 4,000 |
2007/07/30 | 450 | 462 | 450 | 462 | 3,500 |
2007/07/27 | 460 | 460 | 460 | 460 | 2,500 |
2007/07/26 | 475 | 475 | 475 | 475 | 3,000 |
2007/07/25 | 476 | 476 | 475 | 475 | 2,500 |
2007/07/24 | 490 | 490 | 475 | 475 | 5,500 |
2007/07/23 | 475 | 484 | 475 | 484 | 2,000 |
2007/07/20 | 480 | 487 | 478 | 478 | 13,500 |
2007/07/19 | 476 | 478 | 475 | 478 | 5,500 |
2007/07/18 | 475 | 476 | 470 | 470 | 8,000 |
2007/07/17 | 475 | 476 | 475 | 475 | 5,000 |
2007/07/13 | 469 | 470 | 465 | 470 | 2,000 |
2007/07/12 | 472 | 472 | 464 | 464 | 3,000 |
2007/07/11 | 461 | 464 | 461 | 464 | 1,000 |
2007/07/10 | 469 | 469 | 466 | 466 | 8,500 |
2007/07/09 | 468 | 469 | 468 | 469 | 2,000 |
2007/07/06 | 466 | 466 | 465 | 465 | 1,500 |
2007/07/05 | 464 | 465 | 460 | 465 | 7,000 |
2007/07/04 | 464 | 464 | 460 | 460 | 14,500 |
2007/07/03 | 471 | 473 | 462 | 462 | 11,500 |
2007/07/02 | 464 | 469 | 464 | 469 | 3,000 |
2007/06/29 | 461 | 461 | 461 | 461 | 500 |
2007/06/28 | 460 | 460 | 460 | 460 | 500 |
2007/06/27 | 465 | 465 | 465 | 465 | 2,500 |
2007/06/26 | 465 | 465 | 460 | 465 | 7,000 |
2007/06/25 | 459 | 462 | 459 | 462 | 5,500 |
2007/06/22 | 459 | 460 | 458 | 458 | 11,500 |
2007/06/21 | 457 | 457 | 457 | 457 | 2,500 |
2007/06/20 | 452 | 457 | 452 | 457 | 7,500 |
2007/06/19 | 458 | 458 | 451 | 456 | 15,500 |
2007/06/18 | 455 | 458 | 452 | 458 | 4,000 |
2007/06/15 | 452 | 455 | 450 | 450 | 12,000 |
2007/06/14 | 451 | 451 | 450 | 450 | 12,500 |
2007/06/13 | 450 | 455 | 450 | 455 | 8,500 |
2007/06/12 | 453 | 455 | 452 | 452 | 11,500 |
2007/06/11 | 453 | 453 | 449 | 449 | 1,500 |
2007/06/08 | 453 | 453 | 450 | 450 | 4,500 |
2007/06/07 | 450 | 450 | 450 | 450 | 2,500 |
2007/06/06 | 453 | 453 | 449 | 449 | 1,500 |
2007/06/05 | 453 | 453 | 450 | 453 | 7,500 |
2007/06/04 | 453 | 453 | 453 | 453 | 3,000 |
2007/06/01 | 444 | 450 | 444 | 450 | 5,500 |
2007/05/31 | 450 | 450 | 445 | 445 | 2,500 |
2007/05/30 | 450 | 450 | 445 | 445 | 3,500 |
2007/05/29 | 450 | 450 | 445 | 450 | 10,500 |
2007/05/28 | 455 | 455 | 448 | 450 | 11,500 |
2007/05/25 | 456 | 456 | 452 | 455 | 4,500 |
2007/05/23 | 460 | 460 | 452 | 457 | 12,000 |
2007/05/22 | 458 | 458 | 448 | 450 | 4,000 |
2007/05/21 | 450 | 455 | 450 | 455 | 5,000 |
2007/05/18 | 451 | 455 | 445 | 450 | 19,500 |
2007/05/17 | 454 | 455 | 445 | 449 | 13,500 |
2007/05/16 | 452 | 452 | 449 | 449 | 13,000 |
2007/05/15 | 437 | 437 | 437 | 437 | 500 |
2007/05/14 | 440 | 440 | 437 | 437 | 1,500 |
2007/05/11 | 429 | 445 | 429 | 440 | 9,500 |
2007/05/10 | 429 | 429 | 429 | 429 | 5,000 |
2007/05/09 | 438 | 439 | 438 | 439 | 1,000 |
2007/05/08 | 440 | 440 | 430 | 433 | 3,000 |
2007/05/07 | 443 | 443 | 430 | 430 | 5,000 |
2007/05/02 | 436 | 436 | 429 | 429 | 1,000 |
2007/04/26 | 440 | 440 | 430 | 430 | 6,500 |
2007/04/25 | 435 | 443 | 435 | 440 | 11,000 |
2007/04/24 | 439 | 439 | 431 | 431 | 24,500 |
2007/04/23 | 419 | 428 | 419 | 428 | 7,000 |
2007/04/19 | 424 | 425 | 424 | 425 | 4,500 |
2007/04/18 | 425 | 425 | 424 | 424 | 5,000 |
2007/04/17 | 420 | 420 | 420 | 420 | 1,500 |
2007/04/16 | 420 | 420 | 420 | 420 | 2,000 |
2007/04/12 | 414 | 420 | 414 | 420 | 1,500 |
2007/04/11 | 416 | 424 | 416 | 424 | 4,000 |
2007/04/10 | 417 | 418 | 417 | 418 | 4,000 |
2007/04/09 | 419 | 424 | 419 | 424 | 3,500 |
2007/04/06 | 414 | 414 | 414 | 414 | 3,500 |
2007/04/05 | 423 | 424 | 420 | 424 | 2,000 |
2007/04/04 | 422 | 426 | 422 | 426 | 3,500 |
2007/04/03 | 430 | 432 | 422 | 427 | 14,000 |
2007/04/02 | 429 | 432 | 429 | 432 | 8,000 |
2007/03/30 | 434 | 434 | 432 | 432 | 2,000 |
2007/03/29 | 430 | 436 | 430 | 436 | 6,500 |
2007/03/27 | 446 | 446 | 445 | 445 | 6,000 |
2007/03/26 | 449 | 453 | 449 | 452 | 5,500 |
2007/03/23 | 449 | 449 | 442 | 444 | 9,500 |
2007/03/22 | 434 | 446 | 434 | 444 | 16,000 |
2007/03/20 | 431 | 435 | 431 | 433 | 10,500 |
2007/03/19 | 431 | 436 | 431 | 436 | 6,000 |
2007/03/16 | 436 | 436 | 432 | 436 | 4,000 |
2007/03/15 | 441 | 441 | 437 | 441 | 14,500 |
2007/03/14 | 442 | 442 | 440 | 440 | 6,000 |
2007/03/13 | 443 | 444 | 442 | 442 | 1,500 |
2007/03/12 | 449 | 449 | 449 | 449 | 500 |
2007/03/09 | 445 | 445 | 445 | 445 | 1,500 |
2007/03/08 | 442 | 442 | 442 | 442 | 3,000 |
2007/03/07 | 445 | 448 | 442 | 442 | 6,500 |
2007/03/06 | 437 | 440 | 437 | 440 | 6,500 |
2007/03/05 | 444 | 444 | 438 | 438 | 3,500 |
2007/03/02 | 444 | 448 | 444 | 448 | 28,000 |
2007/03/01 | 450 | 456 | 450 | 450 | 11,000 |
2007/02/28 | 449 | 460 | 443 | 460 | 34,000 |
2007/02/27 | 460 | 464 | 460 | 464 | 7,500 |
2007/02/26 | 455 | 461 | 455 | 457 | 14,000 |
2007/02/23 | 462 | 463 | 458 | 459 | 6,500 |
2007/02/22 | 455 | 462 | 455 | 462 | 9,000 |
2007/02/21 | 438 | 455 | 438 | 455 | 27,500 |
2007/02/20 | 435 | 438 | 435 | 438 | 2,000 |
2007/02/19 | 435 | 437 | 435 | 437 | 1,500 |
2007/02/16 | 434 | 435 | 433 | 435 | 3,000 |
2007/02/15 | 435 | 435 | 435 | 435 | 1,000 |
2007/02/14 | 436 | 436 | 433 | 434 | 4,500 |
2007/02/13 | 432 | 433 | 432 | 433 | 9,000 |
2007/02/09 | 436 | 436 | 430 | 430 | 23,000 |
2007/02/08 | 437 | 437 | 437 | 437 | 500 |
2007/02/07 | 435 | 435 | 435 | 435 | 500 |
2007/02/06 | 437 | 437 | 436 | 436 | 2,500 |
2007/02/05 | 436 | 436 | 436 | 436 | 2,000 |
2007/02/02 | 435 | 435 | 433 | 434 | 3,500 |
2007/02/01 | 433 | 433 | 432 | 432 | 1,000 |
2007/01/31 | 441 | 442 | 438 | 438 | 8,500 |
2007/01/30 | 437 | 440 | 437 | 438 | 5,500 |
2007/01/29 | 433 | 438 | 426 | 433 | 34,000 |
2007/01/26 | 429 | 430 | 425 | 425 | 8,500 |
2007/01/25 | 429 | 430 | 429 | 429 | 5,500 |
2007/01/24 | 426 | 429 | 426 | 429 | 1,500 |
2007/01/23 | 429 | 430 | 429 | 430 | 7,000 |
2007/01/22 | 428 | 428 | 422 | 422 | 13,500 |
2007/01/19 | 420 | 420 | 420 | 420 | 500 |
2007/01/18 | 422 | 422 | 420 | 420 | 1,500 |
2007/01/17 | 422 | 422 | 422 | 422 | 1,000 |
2007/01/16 | 422 | 422 | 421 | 421 | 2,000 |
2007/01/15 | 422 | 423 | 422 | 422 | 2,500 |
2007/01/12 | 421 | 421 | 421 | 421 | 500 |
2007/01/11 | 419 | 419 | 419 | 419 | 1,500 |
2007/01/10 | 425 | 425 | 419 | 419 | 3,500 |
2007/01/09 | 429 | 429 | 429 | 429 | 500 |
2007/01/05 | 430 | 430 | 429 | 429 | 8,000 |
2007/01/04 | 425 | 425 | 425 | 425 | 1,000 |