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
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

このページの先頭へ