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 |
---|---|---|---|---|---|
2009/12/30 | 177 | 177 | 176 | 176 | 1,000 |
2009/12/29 | 179 | 179 | 177 | 177 | 1,500 |
2009/12/28 | 178 | 179 | 178 | 179 | 1,000 |
2009/12/25 | 184 | 184 | 183 | 183 | 7,000 |
2009/12/24 | 184 | 184 | 184 | 184 | 1,000 |
2009/12/22 | 187 | 187 | 184 | 185 | 8,000 |
2009/12/21 | 177 | 180 | 177 | 180 | 2,000 |
2009/12/18 | 177 | 177 | 177 | 177 | 500 |
2009/12/17 | 178 | 178 | 176 | 177 | 1,500 |
2009/12/16 | 180 | 180 | 180 | 180 | 1,500 |
2009/12/15 | 180 | 185 | 180 | 185 | 1,000 |
2009/12/14 | 182 | 187 | 182 | 187 | 2,500 |
2009/12/11 | 194 | 194 | 184 | 184 | 2,500 |
2009/12/10 | 194 | 194 | 194 | 194 | 1,000 |
2009/12/09 | 194 | 198 | 194 | 198 | 2,000 |
2009/12/08 | 201 | 201 | 199 | 199 | 11,000 |
2009/12/07 | 192 | 201 | 191 | 201 | 8,500 |
2009/12/04 | 191 | 191 | 191 | 191 | 2,000 |
2009/12/03 | 178 | 190 | 178 | 190 | 4,000 |
2009/12/02 | 182 | 182 | 182 | 182 | 500 |
2009/12/01 | 176 | 178 | 176 | 177 | 3,000 |
2009/11/30 | 181 | 181 | 181 | 181 | 1,000 |
2009/11/26 | 181 | 181 | 181 | 181 | 7,500 |
2009/11/25 | 183 | 183 | 178 | 181 | 10,500 |
2009/11/24 | 169 | 170 | 168 | 170 | 2,500 |
2009/11/20 | 167 | 169 | 167 | 169 | 2,000 |
2009/11/19 | 168 | 168 | 160 | 163 | 12,500 |
2009/11/18 | 157 | 158 | 154 | 158 | 4,500 |
2009/11/17 | 161 | 161 | 161 | 161 | 500 |
2009/11/16 | 160 | 160 | 160 | 160 | 8,500 |
2009/11/13 | 159 | 168 | 159 | 168 | 3,500 |
2009/11/11 | 167 | 167 | 163 | 163 | 7,500 |
2009/11/10 | 166 | 170 | 165 | 165 | 21,500 |
2009/11/09 | 176 | 176 | 176 | 176 | 1,000 |
2009/11/06 | 172 | 172 | 172 | 172 | 2,000 |
2009/11/05 | 177 | 177 | 177 | 177 | 10,000 |
2009/11/04 | 168 | 172 | 168 | 172 | 27,500 |
2009/11/02 | 180 | 180 | 176 | 178 | 3,000 |
2009/10/30 | 190 | 190 | 190 | 190 | 500 |
2009/10/29 | 181 | 181 | 181 | 181 | 500 |
2009/10/28 | 181 | 181 | 181 | 181 | 500 |
2009/10/27 | 189 | 190 | 189 | 190 | 2,000 |
2009/10/26 | 185 | 185 | 185 | 185 | 1,000 |
2009/10/23 | 185 | 185 | 185 | 185 | 4,500 |
2009/10/22 | 184 | 185 | 184 | 185 | 7,000 |
2009/10/21 | 178 | 185 | 178 | 184 | 3,500 |
2009/10/20 | 177 | 179 | 177 | 177 | 2,500 |
2009/10/16 | 178 | 178 | 178 | 178 | 1,000 |
2009/10/13 | 174 | 182 | 174 | 178 | 3,500 |
2009/10/09 | 173 | 173 | 172 | 172 | 4,000 |
2009/10/07 | 175 | 180 | 171 | 171 | 6,500 |
2009/10/06 | 175 | 180 | 175 | 180 | 6,500 |
2009/10/05 | 175 | 188 | 175 | 188 | 7,500 |
2009/10/02 | 188 | 188 | 188 | 188 | 4,500 |
2009/10/01 | 188 | 188 | 187 | 187 | 1,500 |
2009/09/30 | 187 | 187 | 187 | 187 | 500 |
2009/09/29 | 193 | 193 | 188 | 188 | 1,000 |
2009/09/28 | 186 | 186 | 186 | 186 | 500 |
2009/09/25 | 196 | 196 | 188 | 188 | 6,500 |
2009/09/24 | 195 | 205 | 185 | 187 | 15,500 |
2009/09/18 | 196 | 196 | 195 | 196 | 8,500 |
2009/09/17 | 193 | 196 | 193 | 196 | 4,500 |
2009/09/16 | 187 | 194 | 187 | 194 | 1,500 |
2009/09/15 | 190 | 190 | 190 | 190 | 1,000 |
2009/09/11 | 191 | 191 | 190 | 191 | 1,500 |
2009/09/10 | 190 | 193 | 190 | 191 | 2,500 |
2009/09/09 | 192 | 193 | 191 | 193 | 4,500 |
2009/09/07 | 198 | 198 | 194 | 195 | 7,500 |
2009/09/04 | 194 | 194 | 194 | 194 | 1,500 |
2009/09/03 | 194 | 195 | 194 | 195 | 1,000 |
2009/09/02 | 197 | 197 | 197 | 197 | 500 |
2009/09/01 | 198 | 198 | 198 | 198 | 500 |
2009/08/31 | 194 | 198 | 194 | 198 | 6,500 |
2009/08/27 | 195 | 196 | 195 | 196 | 4,000 |
2009/08/26 | 196 | 196 | 196 | 196 | 3,500 |
2009/08/25 | 197 | 197 | 197 | 197 | 5,000 |
2009/08/24 | 201 | 201 | 195 | 197 | 11,500 |
2009/08/21 | 196 | 197 | 196 | 197 | 1,500 |
2009/08/20 | 194 | 195 | 194 | 195 | 2,500 |
2009/08/19 | 193 | 194 | 193 | 194 | 2,000 |
2009/08/14 | 195 | 195 | 195 | 195 | 500 |
2009/08/13 | 195 | 195 | 191 | 191 | 5,000 |
2009/08/11 | 195 | 195 | 194 | 194 | 3,500 |
2009/08/10 | 194 | 195 | 194 | 195 | 8,500 |
2009/08/06 | 196 | 196 | 196 | 196 | 1,000 |
2009/08/04 | 200 | 200 | 198 | 199 | 4,000 |
2009/08/03 | 198 | 198 | 197 | 198 | 3,500 |
2009/07/31 | 204 | 204 | 193 | 200 | 13,500 |
2009/07/30 | 205 | 206 | 203 | 203 | 2,500 |
2009/07/29 | 205 | 205 | 205 | 205 | 500 |
2009/07/27 | 203 | 205 | 201 | 205 | 2,500 |
2009/07/24 | 204 | 205 | 203 | 205 | 9,000 |
2009/07/23 | 204 | 210 | 203 | 204 | 7,000 |
2009/07/22 | 213 | 213 | 208 | 209 | 7,000 |
2009/07/21 | 204 | 214 | 203 | 204 | 7,000 |
2009/07/17 | 206 | 206 | 202 | 203 | 3,500 |
2009/07/16 | 206 | 206 | 206 | 206 | 1,000 |
2009/07/15 | 196 | 198 | 196 | 196 | 3,000 |
2009/07/14 | 203 | 203 | 199 | 199 | 4,000 |
2009/07/13 | 207 | 207 | 201 | 201 | 2,500 |
2009/07/10 | 205 | 205 | 205 | 205 | 500 |
2009/07/09 | 208 | 210 | 208 | 210 | 2,500 |
2009/07/08 | 211 | 211 | 205 | 205 | 8,000 |
2009/07/07 | 230 | 230 | 220 | 220 | 35,500 |
2009/07/06 | 218 | 237 | 218 | 230 | 21,500 |
2009/07/03 | 190 | 208 | 190 | 208 | 29,500 |
2009/07/02 | 191 | 192 | 191 | 192 | 3,000 |
2009/07/01 | 192 | 192 | 191 | 191 | 2,000 |
2009/06/30 | 190 | 190 | 190 | 190 | 2,000 |
2009/06/29 | 194 | 194 | 191 | 191 | 2,500 |
2009/06/26 | 194 | 194 | 194 | 194 | 500 |
2009/06/25 | 192 | 194 | 192 | 194 | 7,500 |
2009/06/24 | 192 | 192 | 190 | 192 | 4,000 |
2009/06/23 | 194 | 194 | 194 | 194 | 9,000 |
2009/06/22 | 191 | 191 | 190 | 190 | 4,500 |
2009/06/19 | 191 | 191 | 190 | 191 | 3,000 |
2009/06/18 | 190 | 190 | 190 | 190 | 1,000 |
2009/06/17 | 188 | 189 | 188 | 189 | 1,000 |
2009/06/16 | 189 | 190 | 187 | 187 | 4,500 |
2009/06/15 | 191 | 191 | 190 | 190 | 4,000 |
2009/06/12 | 192 | 192 | 190 | 190 | 10,000 |
2009/06/11 | 189 | 191 | 189 | 191 | 7,000 |
2009/06/10 | 188 | 190 | 187 | 190 | 7,500 |
2009/06/09 | 191 | 191 | 188 | 188 | 6,500 |
2009/06/08 | 188 | 190 | 188 | 189 | 16,500 |
2009/06/05 | 185 | 187 | 185 | 187 | 11,500 |
2009/06/04 | 183 | 187 | 182 | 187 | 21,500 |
2009/06/03 | 188 | 188 | 185 | 188 | 7,000 |
2009/06/02 | 184 | 186 | 183 | 186 | 9,500 |
2009/06/01 | 182 | 182 | 182 | 182 | 4,500 |
2009/05/29 | 183 | 184 | 181 | 181 | 5,000 |
2009/05/28 | 185 | 185 | 182 | 182 | 6,000 |
2009/05/27 | 184 | 184 | 182 | 184 | 4,500 |
2009/05/26 | 183 | 183 | 178 | 183 | 3,500 |
2009/05/25 | 184 | 185 | 183 | 185 | 83,000 |
2009/05/22 | 191 | 192 | 184 | 184 | 20,500 |
2009/05/21 | 185 | 186 | 185 | 186 | 1,500 |
2009/05/20 | 187 | 188 | 185 | 185 | 2,500 |
2009/05/19 | 186 | 186 | 182 | 182 | 2,000 |
2009/05/18 | 188 | 188 | 182 | 182 | 6,500 |
2009/05/15 | 188 | 190 | 180 | 185 | 8,000 |
2009/05/14 | 186 | 192 | 183 | 189 | 10,000 |
2009/05/13 | 197 | 197 | 186 | 188 | 22,000 |
2009/05/12 | 191 | 195 | 191 | 192 | 1,500 |
2009/05/11 | 188 | 192 | 188 | 192 | 2,500 |
2009/05/08 | 196 | 196 | 196 | 196 | 1,000 |
2009/05/07 | 210 | 210 | 195 | 195 | 2,500 |
2009/04/27 | 200 | 200 | 200 | 200 | 7,000 |
2009/04/24 | 195 | 200 | 195 | 200 | 1,000 |
2009/04/23 | 194 | 194 | 194 | 194 | 500 |
2009/04/22 | 204 | 205 | 198 | 199 | 10,500 |
2009/04/21 | 195 | 195 | 195 | 195 | 4,000 |
2009/04/20 | 188 | 193 | 188 | 193 | 1,500 |
2009/04/17 | 190 | 190 | 190 | 190 | 1,000 |
2009/04/16 | 182 | 190 | 182 | 190 | 4,500 |
2009/04/15 | 190 | 190 | 190 | 190 | 1,500 |
2009/04/14 | 189 | 189 | 189 | 189 | 500 |
2009/04/09 | 189 | 189 | 189 | 189 | 500 |
2009/04/08 | 185 | 185 | 185 | 185 | 500 |
2009/04/03 | 183 | 183 | 183 | 183 | 500 |
2009/04/02 | 194 | 194 | 189 | 189 | 1,000 |
2009/04/01 | 181 | 181 | 181 | 181 | 500 |
2009/03/31 | 186 | 199 | 186 | 186 | 2,500 |
2009/03/30 | 186 | 186 | 186 | 186 | 500 |
2009/03/26 | 185 | 185 | 185 | 185 | 2,000 |
2009/03/25 | 190 | 190 | 190 | 190 | 2,000 |
2009/03/24 | 191 | 191 | 190 | 190 | 7,500 |
2009/03/23 | 182 | 185 | 176 | 181 | 6,500 |
2009/03/19 | 193 | 193 | 189 | 189 | 1,500 |
2009/03/18 | 190 | 190 | 190 | 190 | 1,000 |
2009/03/17 | 190 | 190 | 190 | 190 | 500 |
2009/03/13 | 186 | 186 | 186 | 186 | 500 |
2009/03/11 | 190 | 191 | 189 | 191 | 4,500 |
2009/03/10 | 185 | 188 | 185 | 188 | 2,000 |
2009/03/09 | 185 | 185 | 185 | 185 | 500 |
2009/03/03 | 195 | 196 | 190 | 190 | 2,000 |
2009/03/02 | 191 | 195 | 191 | 195 | 1,500 |
2009/02/25 | 186 | 187 | 186 | 186 | 5,500 |
2009/02/24 | 189 | 189 | 186 | 186 | 8,500 |
2009/02/23 | 185 | 189 | 185 | 189 | 4,500 |
2009/02/20 | 190 | 190 | 190 | 190 | 2,000 |
2009/02/19 | 190 | 190 | 188 | 188 | 1,500 |
2009/02/18 | 199 | 199 | 190 | 190 | 2,000 |
2009/02/17 | 190 | 190 | 190 | 190 | 500 |
2009/02/16 | 190 | 190 | 190 | 190 | 1,500 |
2009/02/10 | 194 | 194 | 194 | 194 | 500 |
2009/02/04 | 180 | 187 | 180 | 187 | 1,500 |
2009/02/03 | 177 | 187 | 177 | 187 | 2,000 |
2009/02/02 | 177 | 187 | 176 | 176 | 4,000 |
2009/01/28 | 197 | 197 | 197 | 197 | 500 |
2009/01/27 | 193 | 199 | 193 | 199 | 1,000 |
2009/01/23 | 200 | 200 | 200 | 200 | 5,500 |
2009/01/22 | 204 | 204 | 200 | 200 | 7,000 |
2009/01/21 | 190 | 191 | 190 | 191 | 6,000 |
2009/01/20 | 183 | 183 | 183 | 183 | 500 |
2009/01/15 | 177 | 177 | 177 | 177 | 1,000 |
2009/01/14 | 181 | 181 | 180 | 180 | 1,500 |
2009/01/07 | 183 | 184 | 183 | 184 | 1,500 |
2009/01/06 | 192 | 192 | 192 | 192 | 500 |