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 |
---|---|---|---|---|---|
2010/12/30 | 215 | 218 | 215 | 218 | 5,000 |
2010/12/29 | 216 | 216 | 213 | 215 | 17,500 |
2010/12/28 | 214 | 217 | 214 | 215 | 11,000 |
2010/12/27 | 215 | 216 | 213 | 216 | 2,500 |
2010/12/24 | 216 | 216 | 214 | 215 | 8,000 |
2010/12/22 | 219 | 219 | 215 | 217 | 27,500 |
2010/12/21 | 216 | 216 | 212 | 216 | 9,000 |
2010/12/20 | 217 | 217 | 215 | 215 | 9,000 |
2010/12/17 | 213 | 220 | 213 | 220 | 12,000 |
2010/12/16 | 212 | 213 | 212 | 212 | 19,000 |
2010/12/15 | 207 | 211 | 207 | 211 | 28,000 |
2010/12/14 | 209 | 209 | 206 | 209 | 11,000 |
2010/12/13 | 210 | 210 | 209 | 209 | 8,000 |
2010/12/10 | 210 | 210 | 208 | 210 | 9,000 |
2010/12/09 | 210 | 210 | 210 | 210 | 15,000 |
2010/12/08 | 210 | 210 | 210 | 210 | 12,000 |
2010/12/07 | 210 | 210 | 209 | 210 | 16,000 |
2010/12/06 | 208 | 209 | 208 | 209 | 2,000 |
2010/12/03 | 211 | 211 | 210 | 210 | 4,000 |
2010/12/02 | 210 | 212 | 210 | 212 | 2,000 |
2010/12/01 | 210 | 210 | 210 | 210 | 6,500 |
2010/11/30 | 210 | 210 | 210 | 210 | 6,500 |
2010/11/29 | 210 | 213 | 210 | 211 | 3,500 |
2010/11/26 | 210 | 210 | 210 | 210 | 5,000 |
2010/11/25 | 207 | 213 | 204 | 213 | 12,000 |
2010/11/24 | 207 | 207 | 204 | 207 | 9,000 |
2010/11/22 | 203 | 205 | 203 | 204 | 4,000 |
2010/11/19 | 205 | 205 | 202 | 204 | 2,500 |
2010/11/18 | 202 | 202 | 202 | 202 | 1,000 |
2010/11/17 | 200 | 201 | 200 | 201 | 18,000 |
2010/11/16 | 200 | 200 | 199 | 200 | 7,500 |
2010/11/15 | 200 | 201 | 196 | 200 | 9,500 |
2010/11/12 | 202 | 202 | 196 | 201 | 12,000 |
2010/11/11 | 194 | 202 | 194 | 202 | 13,000 |
2010/11/10 | 210 | 210 | 209 | 209 | 5,500 |
2010/11/09 | 203 | 210 | 203 | 210 | 5,500 |
2010/11/08 | 204 | 210 | 204 | 210 | 5,500 |
2010/11/05 | 201 | 204 | 201 | 204 | 2,000 |
2010/11/04 | 0 | 0 | 0 | 207 | 0 |
2010/11/02 | 207 | 207 | 203 | 207 | 5,500 |
2010/11/01 | 203 | 203 | 203 | 203 | 1,500 |
2010/10/29 | 205 | 205 | 203 | 203 | 3,500 |
2010/10/28 | 205 | 205 | 202 | 205 | 6,500 |
2010/10/27 | 206 | 206 | 206 | 206 | 3,000 |
2010/10/26 | 203 | 203 | 203 | 203 | 3,000 |
2010/10/25 | 201 | 201 | 201 | 201 | 2,000 |
2010/10/22 | 201 | 201 | 201 | 201 | 7,500 |
2010/10/21 | 200 | 200 | 196 | 200 | 3,500 |
2010/10/20 | 196 | 196 | 196 | 196 | 1,500 |
2010/10/19 | 0 | 0 | 0 | 198 | 0 |
2010/10/18 | 198 | 198 | 198 | 198 | 1,000 |
2010/10/15 | 0 | 0 | 0 | 198 | 0 |
2010/10/14 | 0 | 0 | 0 | 198 | 0 |
2010/10/13 | 198 | 198 | 198 | 198 | 1,500 |
2010/10/12 | 200 | 200 | 197 | 198 | 3,500 |
2010/10/08 | 197 | 200 | 197 | 200 | 6,000 |
2010/10/07 | 197 | 197 | 197 | 197 | 3,500 |
2010/10/06 | 198 | 198 | 196 | 196 | 8,000 |
2010/10/05 | 198 | 199 | 198 | 198 | 3,000 |
2010/10/04 | 210 | 210 | 199 | 199 | 9,500 |
2010/10/01 | 207 | 210 | 207 | 210 | 4,500 |
2010/09/30 | 0 | 0 | 0 | 205 | 0 |
2010/09/29 | 205 | 205 | 205 | 205 | 4,000 |
2010/09/28 | 200 | 200 | 200 | 200 | 1,000 |
2010/09/27 | 0 | 0 | 0 | 209 | 0 |
2010/09/24 | 215 | 215 | 209 | 209 | 7,000 |
2010/09/22 | 216 | 216 | 212 | 215 | 9,500 |
2010/09/21 | 210 | 210 | 209 | 209 | 4,000 |
2010/09/17 | 0 | 0 | 0 | 209 | 0 |
2010/09/16 | 206 | 209 | 206 | 209 | 1,000 |
2010/09/15 | 209 | 212 | 209 | 210 | 9,500 |
2010/09/14 | 207 | 208 | 207 | 208 | 2,500 |
2010/09/13 | 205 | 206 | 205 | 206 | 3,000 |
2010/09/10 | 202 | 204 | 202 | 204 | 6,000 |
2010/09/09 | 201 | 201 | 201 | 201 | 1,000 |
2010/09/08 | 201 | 201 | 200 | 200 | 2,500 |
2010/09/07 | 200 | 200 | 200 | 200 | 500 |
2010/09/06 | 0 | 0 | 0 | 200 | 0 |
2010/09/03 | 200 | 201 | 200 | 200 | 8,500 |
2010/09/02 | 208 | 208 | 199 | 208 | 5,500 |
2010/09/01 | 201 | 201 | 200 | 200 | 15,500 |
2010/08/31 | 208 | 208 | 207 | 208 | 4,500 |
2010/08/30 | 209 | 209 | 209 | 209 | 3,000 |
2010/08/27 | 206 | 210 | 206 | 209 | 5,000 |
2010/08/26 | 210 | 210 | 207 | 207 | 3,500 |
2010/08/25 | 205 | 205 | 205 | 205 | 4,000 |
2010/08/24 | 206 | 206 | 202 | 205 | 9,000 |
2010/08/23 | 198 | 200 | 198 | 200 | 2,500 |
2010/08/20 | 200 | 200 | 200 | 200 | 2,500 |
2010/08/19 | 196 | 200 | 196 | 200 | 3,000 |
2010/08/18 | 0 | 0 | 0 | 195 | 0 |
2010/08/17 | 195 | 195 | 195 | 195 | 500 |
2010/08/16 | 197 | 197 | 197 | 197 | 500 |
2010/08/13 | 0 | 0 | 0 | 195 | 0 |
2010/08/12 | 0 | 0 | 0 | 195 | 0 |
2010/08/11 | 196 | 196 | 195 | 195 | 1,000 |
2010/08/10 | 199 | 200 | 194 | 200 | 10,000 |
2010/08/09 | 201 | 201 | 200 | 200 | 8,000 |
2010/08/06 | 201 | 201 | 201 | 201 | 2,000 |
2010/08/05 | 200 | 200 | 200 | 200 | 500 |
2010/08/04 | 200 | 200 | 195 | 196 | 6,500 |
2010/08/03 | 204 | 204 | 198 | 204 | 5,000 |
2010/08/02 | 201 | 201 | 200 | 200 | 3,500 |
2010/07/30 | 0 | 0 | 0 | 200 | 0 |
2010/07/29 | 0 | 0 | 0 | 200 | 0 |
2010/07/28 | 200 | 200 | 200 | 200 | 500 |
2010/07/27 | 198 | 200 | 195 | 200 | 4,000 |
2010/07/26 | 198 | 198 | 198 | 198 | 1,500 |
2010/07/23 | 198 | 198 | 198 | 198 | 4,500 |
2010/07/22 | 199 | 199 | 199 | 199 | 7,500 |
2010/07/21 | 199 | 199 | 196 | 199 | 3,000 |
2010/07/20 | 193 | 196 | 193 | 194 | 1,500 |
2010/07/16 | 193 | 193 | 193 | 193 | 1,000 |
2010/07/15 | 199 | 199 | 194 | 196 | 6,000 |
2010/07/14 | 200 | 200 | 199 | 199 | 6,000 |
2010/07/13 | 200 | 200 | 200 | 200 | 500 |
2010/07/12 | 198 | 199 | 198 | 199 | 2,000 |
2010/07/09 | 197 | 197 | 197 | 197 | 1,000 |
2010/07/08 | 197 | 197 | 194 | 194 | 14,500 |
2010/07/07 | 193 | 197 | 193 | 197 | 2,000 |
2010/07/06 | 191 | 192 | 191 | 192 | 3,000 |
2010/07/05 | 191 | 195 | 190 | 190 | 3,500 |
2010/07/02 | 189 | 192 | 189 | 192 | 2,000 |
2010/07/01 | 190 | 190 | 188 | 188 | 1,000 |
2010/06/30 | 190 | 190 | 185 | 187 | 5,000 |
2010/06/29 | 192 | 192 | 191 | 191 | 1,500 |
2010/06/28 | 194 | 194 | 194 | 194 | 500 |
2010/06/25 | 193 | 193 | 193 | 193 | 4,000 |
2010/06/24 | 0 | 0 | 0 | 193 | 0 |
2010/06/23 | 191 | 193 | 191 | 193 | 4,000 |
2010/06/22 | 193 | 193 | 191 | 191 | 9,500 |
2010/06/21 | 190 | 192 | 190 | 191 | 11,500 |
2010/06/18 | 190 | 191 | 190 | 190 | 4,000 |
2010/06/17 | 190 | 192 | 187 | 190 | 14,000 |
2010/06/16 | 192 | 192 | 189 | 190 | 10,000 |
2010/06/15 | 192 | 192 | 191 | 191 | 9,000 |
2010/06/14 | 193 | 194 | 190 | 191 | 11,000 |
2010/06/11 | 189 | 191 | 189 | 190 | 9,000 |
2010/06/10 | 189 | 193 | 188 | 189 | 6,000 |
2010/06/09 | 193 | 193 | 193 | 193 | 500 |
2010/06/08 | 199 | 199 | 189 | 190 | 13,000 |
2010/06/07 | 195 | 199 | 195 | 199 | 6,000 |
2010/06/04 | 199 | 200 | 199 | 199 | 1,500 |
2010/06/03 | 195 | 200 | 195 | 198 | 3,500 |
2010/06/02 | 196 | 197 | 195 | 197 | 1,500 |
2010/06/01 | 195 | 196 | 195 | 196 | 1,500 |
2010/05/31 | 197 | 197 | 197 | 197 | 500 |
2010/05/28 | 205 | 205 | 205 | 205 | 1,500 |
2010/05/27 | 201 | 201 | 200 | 200 | 2,500 |
2010/05/26 | 0 | 0 | 0 | 201 | 0 |
2010/05/25 | 200 | 201 | 192 | 201 | 6,500 |
2010/05/24 | 199 | 200 | 192 | 200 | 11,000 |
2010/05/21 | 192 | 192 | 190 | 191 | 6,500 |
2010/05/20 | 195 | 197 | 193 | 193 | 2,500 |
2010/05/19 | 191 | 191 | 190 | 191 | 8,000 |
2010/05/18 | 198 | 198 | 190 | 191 | 28,000 |
2010/05/17 | 211 | 211 | 203 | 203 | 2,500 |
2010/05/14 | 0 | 0 | 0 | 224 | 0 |
2010/05/13 | 225 | 225 | 224 | 224 | 2,000 |
2010/05/12 | 230 | 230 | 230 | 230 | 1,000 |
2010/05/11 | 0 | 0 | 0 | 215 | 0 |
2010/05/10 | 210 | 215 | 210 | 215 | 1,500 |
2010/05/07 | 220 | 220 | 215 | 215 | 4,000 |
2010/05/06 | 221 | 221 | 221 | 221 | 2,000 |
2010/04/30 | 222 | 224 | 221 | 224 | 6,500 |
2010/04/28 | 220 | 220 | 219 | 220 | 3,500 |
2010/04/27 | 227 | 229 | 227 | 227 | 6,500 |
2010/04/26 | 227 | 227 | 227 | 227 | 3,000 |
2010/04/23 | 230 | 230 | 227 | 227 | 5,000 |
2010/04/22 | 229 | 230 | 228 | 230 | 12,000 |
2010/04/21 | 234 | 234 | 229 | 230 | 4,000 |
2010/04/20 | 236 | 236 | 226 | 228 | 7,000 |
2010/04/19 | 234 | 238 | 234 | 238 | 11,000 |
2010/04/16 | 235 | 235 | 222 | 223 | 20,500 |
2010/04/15 | 229 | 244 | 228 | 235 | 83,500 |
2010/04/14 | 204 | 238 | 204 | 227 | 61,000 |
2010/04/13 | 200 | 206 | 200 | 206 | 4,500 |
2010/04/12 | 202 | 202 | 198 | 200 | 3,000 |
2010/04/09 | 195 | 199 | 195 | 198 | 4,000 |
2010/04/08 | 195 | 199 | 195 | 199 | 2,500 |
2010/04/07 | 192 | 195 | 190 | 194 | 5,000 |
2010/04/06 | 194 | 195 | 190 | 192 | 12,500 |
2010/04/05 | 194 | 194 | 189 | 194 | 12,000 |
2010/04/02 | 196 | 196 | 192 | 193 | 2,500 |
2010/04/01 | 195 | 195 | 195 | 195 | 500 |
2010/03/31 | 198 | 198 | 191 | 192 | 4,500 |
2010/03/30 | 188 | 195 | 188 | 195 | 3,500 |
2010/03/29 | 196 | 196 | 187 | 190 | 13,500 |
2010/03/26 | 194 | 195 | 194 | 195 | 6,000 |
2010/03/25 | 195 | 195 | 194 | 194 | 3,500 |
2010/03/24 | 199 | 199 | 191 | 191 | 13,000 |
2010/03/23 | 188 | 195 | 185 | 189 | 23,500 |
2010/03/19 | 181 | 184 | 180 | 184 | 8,500 |
2010/03/18 | 181 | 181 | 180 | 180 | 2,000 |
2010/03/17 | 180 | 180 | 179 | 179 | 6,500 |
2010/03/16 | 181 | 181 | 180 | 180 | 3,500 |
2010/03/15 | 184 | 185 | 182 | 183 | 5,000 |
2010/03/12 | 178 | 182 | 178 | 182 | 1,000 |
2010/03/11 | 182 | 182 | 177 | 178 | 3,000 |
2010/03/10 | 181 | 182 | 180 | 182 | 4,500 |
2010/03/09 | 180 | 184 | 180 | 184 | 1,500 |
2010/03/08 | 180 | 184 | 178 | 184 | 8,500 |
2010/03/05 | 176 | 180 | 176 | 180 | 5,500 |
2010/03/04 | 180 | 180 | 174 | 180 | 7,000 |
2010/03/03 | 180 | 184 | 180 | 184 | 3,000 |
2010/03/02 | 184 | 184 | 180 | 180 | 1,000 |
2010/03/01 | 182 | 183 | 179 | 183 | 2,500 |
2010/02/26 | 185 | 185 | 185 | 185 | 2,000 |
2010/02/25 | 185 | 185 | 180 | 182 | 5,500 |
2010/02/24 | 184 | 185 | 184 | 185 | 2,500 |
2010/02/23 | 184 | 184 | 180 | 184 | 9,500 |
2010/02/22 | 175 | 180 | 175 | 176 | 5,500 |
2010/02/19 | 178 | 180 | 178 | 180 | 2,500 |
2010/02/18 | 178 | 178 | 178 | 178 | 2,500 |
2010/02/17 | 172 | 178 | 172 | 178 | 3,500 |
2010/02/16 | 175 | 175 | 175 | 175 | 1,000 |
2010/02/12 | 178 | 178 | 178 | 178 | 500 |
2010/02/10 | 177 | 177 | 177 | 177 | 500 |
2010/02/09 | 179 | 181 | 174 | 181 | 3,000 |
2010/02/08 | 184 | 184 | 179 | 179 | 3,500 |
2010/02/05 | 179 | 179 | 179 | 179 | 7,000 |
2010/02/02 | 189 | 190 | 181 | 190 | 5,000 |
2010/02/01 | 188 | 188 | 172 | 185 | 6,500 |
2010/01/29 | 195 | 195 | 193 | 193 | 5,500 |
2010/01/28 | 186 | 186 | 185 | 186 | 3,000 |
2010/01/27 | 187 | 190 | 181 | 190 | 16,000 |
2010/01/26 | 191 | 191 | 191 | 191 | 500 |
2010/01/25 | 195 | 195 | 195 | 195 | 5,500 |
2010/01/22 | 192 | 197 | 190 | 195 | 10,000 |
2010/01/21 | 184 | 189 | 184 | 188 | 2,000 |
2010/01/20 | 180 | 183 | 180 | 183 | 4,500 |
2010/01/19 | 175 | 180 | 174 | 180 | 2,000 |
2010/01/18 | 178 | 179 | 178 | 179 | 2,500 |
2010/01/08 | 178 | 180 | 178 | 180 | 1,500 |
2010/01/07 | 173 | 178 | 173 | 178 | 1,000 |
2010/01/06 | 174 | 178 | 174 | 178 | 1,000 |
2010/01/05 | 173 | 174 | 173 | 174 | 1,500 |
2010/01/04 | 170 | 171 | 170 | 170 | 8,500 |