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 |
---|---|---|---|---|---|
2011/12/30 | 224 | 226 | 223 | 223 | 4,000 |
2011/12/29 | 224 | 225 | 224 | 225 | 2,500 |
2011/12/28 | 225 | 225 | 225 | 225 | 1,000 |
2011/12/27 | 222 | 222 | 222 | 222 | 500 |
2011/12/26 | 226 | 226 | 225 | 226 | 2,000 |
2011/12/22 | 228 | 235 | 226 | 226 | 10,500 |
2011/12/21 | 220 | 222 | 220 | 222 | 1,500 |
2011/12/20 | 220 | 220 | 220 | 220 | 2,000 |
2011/12/16 | 225 | 225 | 225 | 225 | 14,000 |
2011/12/15 | 225 | 227 | 225 | 225 | 3,000 |
2011/12/14 | 218 | 225 | 218 | 225 | 4,500 |
2011/12/13 | 218 | 221 | 213 | 219 | 8,500 |
2011/12/12 | 218 | 218 | 218 | 218 | 500 |
2011/12/09 | 215 | 215 | 212 | 215 | 4,500 |
2011/12/08 | 217 | 217 | 217 | 217 | 2,000 |
2011/12/07 | 218 | 218 | 217 | 217 | 3,000 |
2011/12/06 | 217 | 217 | 217 | 217 | 1,500 |
2011/12/05 | 221 | 221 | 221 | 221 | 5,000 |
2011/12/02 | 223 | 223 | 223 | 223 | 500 |
2011/12/01 | 214 | 215 | 214 | 215 | 1,000 |
2011/11/30 | 210 | 211 | 210 | 211 | 1,000 |
2011/11/29 | 210 | 210 | 203 | 209 | 4,000 |
2011/11/28 | 209 | 209 | 209 | 209 | 1,000 |
2011/11/25 | 215 | 215 | 209 | 209 | 1,000 |
2011/11/24 | 219 | 220 | 219 | 220 | 2,500 |
2011/11/22 | 220 | 220 | 220 | 220 | 4,500 |
2011/11/21 | 218 | 219 | 213 | 219 | 4,500 |
2011/11/18 | 0 | 0 | 0 | 217 | 0 |
2011/11/17 | 0 | 0 | 0 | 217 | 0 |
2011/11/16 | 210 | 217 | 210 | 217 | 1,500 |
2011/11/15 | 217 | 217 | 208 | 208 | 2,500 |
2011/11/14 | 0 | 0 | 0 | 213 | 0 |
2011/11/11 | 209 | 213 | 207 | 213 | 2,500 |
2011/11/10 | 222 | 222 | 212 | 212 | 5,000 |
2011/11/09 | 222 | 224 | 222 | 222 | 9,000 |
2011/11/08 | 223 | 223 | 223 | 223 | 3,500 |
2011/11/07 | 209 | 224 | 209 | 224 | 2,000 |
2011/11/04 | 204 | 219 | 204 | 208 | 3,500 |
2011/11/02 | 211 | 211 | 205 | 205 | 2,500 |
2011/11/01 | 212 | 212 | 212 | 212 | 500 |
2011/10/31 | 212 | 213 | 212 | 212 | 4,000 |
2011/10/28 | 210 | 212 | 210 | 212 | 1,500 |
2011/10/27 | 205 | 209 | 205 | 209 | 1,500 |
2011/10/26 | 208 | 209 | 208 | 209 | 1,000 |
2011/10/25 | 209 | 209 | 209 | 209 | 2,500 |
2011/10/24 | 214 | 216 | 210 | 210 | 23,000 |
2011/10/21 | 208 | 213 | 208 | 213 | 2,000 |
2011/10/20 | 209 | 212 | 209 | 212 | 2,500 |
2011/10/19 | 205 | 205 | 205 | 205 | 3,000 |
2011/10/18 | 209 | 213 | 205 | 205 | 5,000 |
2011/10/17 | 208 | 209 | 208 | 209 | 1,500 |
2011/10/14 | 203 | 204 | 203 | 203 | 2,500 |
2011/10/13 | 205 | 205 | 203 | 203 | 2,000 |
2011/10/12 | 201 | 201 | 201 | 201 | 1,500 |
2011/10/11 | 201 | 201 | 200 | 200 | 2,500 |
2011/10/07 | 200 | 200 | 200 | 200 | 1,500 |
2011/10/06 | 198 | 200 | 197 | 200 | 4,000 |
2011/10/05 | 198 | 198 | 194 | 194 | 2,500 |
2011/10/04 | 200 | 200 | 195 | 196 | 5,500 |
2011/10/03 | 198 | 198 | 198 | 198 | 500 |
2011/09/30 | 202 | 204 | 202 | 202 | 5,500 |
2011/09/29 | 205 | 205 | 205 | 205 | 8,000 |
2011/09/28 | 201 | 207 | 201 | 207 | 6,000 |
2011/09/27 | 210 | 210 | 209 | 210 | 3,000 |
2011/09/26 | 209 | 210 | 208 | 210 | 4,000 |
2011/09/22 | 221 | 221 | 203 | 203 | 8,000 |
2011/09/21 | 221 | 225 | 221 | 221 | 8,500 |
2011/09/20 | 219 | 226 | 219 | 220 | 2,500 |
2011/09/16 | 227 | 227 | 227 | 227 | 500 |
2011/09/15 | 227 | 227 | 227 | 227 | 2,000 |
2011/09/14 | 230 | 234 | 230 | 234 | 2,000 |
2011/09/13 | 230 | 230 | 230 | 230 | 1,000 |
2011/09/12 | 0 | 0 | 0 | 235 | 0 |
2011/09/09 | 235 | 235 | 235 | 235 | 500 |
2011/09/08 | 236 | 236 | 236 | 236 | 4,500 |
2011/09/07 | 231 | 236 | 231 | 236 | 8,500 |
2011/09/06 | 230 | 231 | 230 | 231 | 1,500 |
2011/09/05 | 0 | 0 | 0 | 233 | 0 |
2011/09/02 | 233 | 233 | 227 | 233 | 2,000 |
2011/09/01 | 232 | 232 | 232 | 232 | 1,000 |
2011/08/31 | 233 | 233 | 226 | 227 | 12,500 |
2011/08/30 | 232 | 232 | 232 | 232 | 2,500 |
2011/08/29 | 240 | 240 | 240 | 240 | 2,000 |
2011/08/26 | 0 | 0 | 0 | 239 | 0 |
2011/08/25 | 238 | 239 | 238 | 239 | 1,500 |
2011/08/24 | 236 | 236 | 236 | 236 | 500 |
2011/08/23 | 250 | 250 | 241 | 243 | 8,000 |
2011/08/22 | 242 | 242 | 242 | 242 | 1,000 |
2011/08/19 | 243 | 243 | 243 | 243 | 1,000 |
2011/08/18 | 243 | 243 | 243 | 243 | 500 |
2011/08/17 | 247 | 247 | 245 | 245 | 3,500 |
2011/08/16 | 249 | 249 | 245 | 245 | 1,500 |
2011/08/15 | 249 | 249 | 249 | 249 | 500 |
2011/08/12 | 0 | 0 | 0 | 248 | 0 |
2011/08/11 | 0 | 0 | 0 | 248 | 0 |
2011/08/10 | 248 | 248 | 248 | 248 | 500 |
2011/08/09 | 235 | 240 | 232 | 240 | 2,500 |
2011/08/08 | 241 | 241 | 241 | 241 | 500 |
2011/08/05 | 242 | 242 | 242 | 242 | 500 |
2011/08/04 | 0 | 0 | 0 | 247 | 0 |
2011/08/03 | 247 | 247 | 247 | 247 | 1,500 |
2011/08/02 | 247 | 248 | 246 | 248 | 3,500 |
2011/08/01 | 0 | 0 | 0 | 245 | 0 |
2011/07/29 | 244 | 247 | 244 | 245 | 5,500 |
2011/07/28 | 249 | 249 | 249 | 249 | 2,500 |
2011/07/27 | 249 | 249 | 249 | 249 | 500 |
2011/07/26 | 248 | 248 | 248 | 248 | 2,000 |
2011/07/25 | 254 | 254 | 248 | 248 | 3,500 |
2011/07/22 | 259 | 259 | 254 | 254 | 4,500 |
2011/07/21 | 253 | 259 | 253 | 259 | 3,000 |
2011/07/20 | 253 | 258 | 252 | 252 | 5,500 |
2011/07/19 | 249 | 253 | 247 | 253 | 4,000 |
2011/07/15 | 249 | 251 | 244 | 245 | 2,500 |
2011/07/14 | 248 | 248 | 248 | 248 | 1,000 |
2011/07/13 | 244 | 249 | 244 | 249 | 1,500 |
2011/07/12 | 257 | 257 | 247 | 247 | 7,000 |
2011/07/11 | 258 | 258 | 257 | 257 | 14,000 |
2011/07/08 | 251 | 258 | 251 | 258 | 3,000 |
2011/07/07 | 248 | 251 | 247 | 251 | 6,500 |
2011/07/06 | 247 | 247 | 247 | 247 | 500 |
2011/07/05 | 242 | 245 | 242 | 245 | 2,500 |
2011/07/04 | 240 | 240 | 240 | 240 | 3,000 |
2011/07/01 | 238 | 239 | 238 | 238 | 2,500 |
2011/06/30 | 237 | 237 | 236 | 236 | 2,500 |
2011/06/29 | 237 | 237 | 235 | 235 | 4,000 |
2011/06/28 | 240 | 240 | 237 | 237 | 5,500 |
2011/06/27 | 0 | 0 | 0 | 239 | 0 |
2011/06/24 | 238 | 239 | 238 | 239 | 1,500 |
2011/06/23 | 238 | 238 | 238 | 238 | 1,000 |
2011/06/22 | 238 | 242 | 233 | 242 | 9,500 |
2011/06/21 | 234 | 234 | 231 | 234 | 5,000 |
2011/06/20 | 237 | 237 | 234 | 234 | 2,000 |
2011/06/17 | 244 | 244 | 233 | 233 | 9,500 |
2011/06/16 | 247 | 247 | 242 | 242 | 1,500 |
2011/06/15 | 244 | 251 | 243 | 251 | 9,500 |
2011/06/14 | 247 | 247 | 247 | 247 | 4,000 |
2011/06/13 | 247 | 247 | 247 | 247 | 2,500 |
2011/06/10 | 252 | 252 | 252 | 252 | 500 |
2011/06/09 | 245 | 250 | 245 | 250 | 1,500 |
2011/06/08 | 0 | 0 | 0 | 253 | 0 |
2011/06/07 | 0 | 0 | 0 | 253 | 0 |
2011/06/06 | 251 | 253 | 246 | 253 | 4,000 |
2011/06/03 | 252 | 252 | 252 | 252 | 500 |
2011/06/02 | 255 | 255 | 254 | 255 | 2,000 |
2011/06/01 | 258 | 258 | 258 | 258 | 3,000 |
2011/05/31 | 253 | 253 | 250 | 250 | 2,000 |
2011/05/30 | 0 | 0 | 0 | 253 | 0 |
2011/05/27 | 253 | 253 | 253 | 253 | 500 |
2011/05/26 | 0 | 0 | 0 | 252 | 0 |
2011/05/25 | 252 | 252 | 252 | 252 | 3,500 |
2011/05/24 | 252 | 252 | 252 | 252 | 5,500 |
2011/05/23 | 249 | 249 | 243 | 248 | 8,500 |
2011/05/20 | 251 | 253 | 251 | 252 | 3,000 |
2011/05/19 | 255 | 255 | 255 | 255 | 1,000 |
2011/05/18 | 255 | 255 | 254 | 255 | 8,000 |
2011/05/17 | 252 | 253 | 252 | 253 | 1,000 |
2011/05/16 | 251 | 253 | 251 | 251 | 2,500 |
2011/05/13 | 262 | 262 | 253 | 256 | 8,000 |
2011/05/12 | 266 | 266 | 261 | 265 | 13,500 |
2011/05/11 | 283 | 287 | 265 | 266 | 33,000 |
2011/05/10 | 269 | 279 | 268 | 279 | 22,000 |
2011/05/09 | 267 | 267 | 262 | 265 | 4,500 |
2011/05/06 | 269 | 270 | 269 | 270 | 3,000 |
2011/05/02 | 266 | 273 | 266 | 273 | 5,500 |
2011/04/28 | 271 | 271 | 261 | 271 | 5,500 |
2011/04/27 | 268 | 274 | 268 | 271 | 8,500 |
2011/04/26 | 284 | 284 | 276 | 276 | 6,000 |
2011/04/25 | 279 | 284 | 279 | 284 | 8,500 |
2011/04/22 | 277 | 279 | 273 | 275 | 13,500 |
2011/04/21 | 276 | 277 | 272 | 272 | 8,000 |
2011/04/20 | 267 | 273 | 267 | 271 | 12,500 |
2011/04/19 | 266 | 266 | 260 | 265 | 10,500 |
2011/04/18 | 272 | 274 | 265 | 274 | 14,000 |
2011/04/15 | 277 | 279 | 274 | 279 | 10,500 |
2011/04/14 | 259 | 289 | 259 | 277 | 98,500 |
2011/04/13 | 251 | 252 | 251 | 252 | 2,000 |
2011/04/12 | 257 | 257 | 255 | 255 | 9,500 |
2011/04/11 | 260 | 260 | 255 | 255 | 11,000 |
2011/04/08 | 260 | 260 | 260 | 260 | 1,500 |
2011/04/07 | 260 | 266 | 258 | 266 | 9,000 |
2011/04/06 | 270 | 270 | 266 | 266 | 2,500 |
2011/04/05 | 276 | 276 | 270 | 270 | 15,500 |
2011/04/04 | 274 | 276 | 266 | 271 | 14,500 |
2011/04/01 | 278 | 278 | 274 | 274 | 7,500 |
2011/03/31 | 271 | 278 | 271 | 275 | 8,000 |
2011/03/30 | 270 | 279 | 270 | 270 | 4,000 |
2011/03/29 | 277 | 277 | 265 | 275 | 23,000 |
2011/03/28 | 275 | 277 | 274 | 276 | 23,500 |
2011/03/25 | 265 | 276 | 265 | 265 | 32,500 |
2011/03/24 | 255 | 267 | 255 | 263 | 14,000 |
2011/03/23 | 260 | 263 | 254 | 255 | 18,500 |
2011/03/22 | 254 | 254 | 243 | 243 | 7,500 |
2011/03/18 | 235 | 240 | 235 | 240 | 5,000 |
2011/03/17 | 215 | 234 | 215 | 223 | 3,500 |
2011/03/16 | 210 | 240 | 206 | 216 | 34,500 |
2011/03/15 | 250 | 250 | 201 | 205 | 42,000 |
2011/03/14 | 239 | 240 | 221 | 235 | 33,000 |
2011/03/11 | 251 | 253 | 250 | 253 | 3,000 |
2011/03/10 | 256 | 256 | 254 | 254 | 4,000 |
2011/03/09 | 265 | 265 | 265 | 265 | 500 |
2011/03/08 | 262 | 264 | 262 | 264 | 1,500 |
2011/03/07 | 256 | 256 | 256 | 256 | 1,500 |
2011/03/04 | 263 | 264 | 263 | 264 | 1,500 |
2011/03/03 | 254 | 264 | 254 | 264 | 6,000 |
2011/03/02 | 261 | 261 | 255 | 255 | 12,000 |
2011/03/01 | 249 | 262 | 249 | 262 | 20,000 |
2011/02/28 | 247 | 248 | 242 | 248 | 22,500 |
2011/02/25 | 246 | 250 | 245 | 250 | 26,000 |
2011/02/24 | 250 | 252 | 245 | 245 | 33,500 |
2011/02/23 | 252 | 259 | 248 | 249 | 34,500 |
2011/02/22 | 292 | 292 | 240 | 264 | 113,500 |
2011/02/21 | 282 | 293 | 282 | 288 | 9,000 |
2011/02/18 | 289 | 289 | 280 | 280 | 6,000 |
2011/02/17 | 275 | 296 | 275 | 296 | 10,500 |
2011/02/16 | 264 | 275 | 264 | 275 | 7,000 |
2011/02/15 | 265 | 265 | 265 | 265 | 4,500 |
2011/02/14 | 261 | 265 | 261 | 265 | 2,500 |
2011/02/10 | 260 | 260 | 260 | 260 | 500 |
2011/02/09 | 278 | 278 | 268 | 268 | 5,500 |
2011/02/08 | 271 | 275 | 270 | 270 | 6,000 |
2011/02/07 | 269 | 270 | 269 | 270 | 11,000 |
2011/02/04 | 0 | 0 | 0 | 265 | 0 |
2011/02/03 | 0 | 0 | 0 | 265 | 0 |
2011/02/02 | 261 | 265 | 251 | 265 | 9,500 |
2011/02/01 | 260 | 274 | 252 | 268 | 27,000 |
2011/01/31 | 239 | 241 | 238 | 238 | 3,500 |
2011/01/28 | 237 | 238 | 237 | 237 | 3,500 |
2011/01/27 | 238 | 238 | 237 | 237 | 1,000 |
2011/01/26 | 233 | 233 | 233 | 233 | 1,500 |
2011/01/25 | 229 | 233 | 229 | 232 | 1,500 |
2011/01/24 | 234 | 234 | 227 | 228 | 9,500 |
2011/01/21 | 242 | 242 | 236 | 241 | 7,500 |
2011/01/20 | 242 | 242 | 242 | 242 | 2,000 |
2011/01/19 | 242 | 242 | 242 | 242 | 1,000 |
2011/01/18 | 242 | 243 | 242 | 242 | 7,500 |
2011/01/17 | 247 | 247 | 244 | 244 | 17,500 |
2011/01/14 | 246 | 248 | 242 | 245 | 35,000 |
2011/01/13 | 231 | 242 | 231 | 240 | 21,500 |
2011/01/12 | 230 | 230 | 229 | 229 | 6,500 |
2011/01/11 | 227 | 227 | 227 | 227 | 6,000 |
2011/01/07 | 226 | 230 | 226 | 228 | 4,000 |
2011/01/06 | 221 | 230 | 221 | 226 | 9,000 |
2011/01/05 | 219 | 228 | 219 | 220 | 32,500 |
2011/01/04 | 220 | 223 | 218 | 219 | 33,500 |