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 |
---|---|---|---|---|---|
2014/12/30 | 379 | 381 | 376 | 380 | 7,200 |
2014/12/29 | 377 | 381 | 377 | 379 | 29,000 |
2014/12/26 | 379 | 379 | 378 | 378 | 1,600 |
2014/12/25 | 377 | 377 | 370 | 377 | 3,500 |
2014/12/24 | 378 | 378 | 372 | 378 | 9,400 |
2014/12/22 | 375 | 378 | 372 | 378 | 4,100 |
2014/12/19 | 374 | 380 | 373 | 375 | 5,800 |
2014/12/18 | 377 | 378 | 371 | 374 | 1,800 |
2014/12/17 | 379 | 379 | 372 | 372 | 1,400 |
2014/12/16 | 376 | 380 | 376 | 380 | 8,500 |
2014/12/15 | 376 | 379 | 376 | 376 | 6,500 |
2014/12/12 | 371 | 378 | 370 | 376 | 9,000 |
2014/12/11 | 376 | 378 | 372 | 374 | 7,300 |
2014/12/10 | 377 | 377 | 375 | 375 | 2,000 |
2014/12/09 | 380 | 380 | 373 | 375 | 7,700 |
2014/12/08 | 375 | 378 | 372 | 374 | 14,700 |
2014/12/05 | 370 | 373 | 370 | 373 | 9,200 |
2014/12/04 | 370 | 372 | 366 | 370 | 15,000 |
2014/12/03 | 372 | 375 | 370 | 370 | 7,500 |
2014/12/02 | 372 | 374 | 369 | 370 | 8,800 |
2014/12/01 | 376 | 376 | 360 | 368 | 29,900 |
2014/11/28 | 369 | 369 | 369 | 369 | 300 |
2014/11/27 | 368 | 369 | 368 | 369 | 900 |
2014/11/26 | 367 | 367 | 364 | 365 | 8,500 |
2014/11/25 | 368 | 368 | 361 | 368 | 15,000 |
2014/11/21 | 360 | 365 | 360 | 365 | 900 |
2014/11/20 | 361 | 362 | 358 | 360 | 5,500 |
2014/11/19 | 362 | 363 | 357 | 362 | 3,600 |
2014/11/18 | 357 | 367 | 357 | 365 | 5,400 |
2014/11/17 | 364 | 364 | 355 | 355 | 9,200 |
2014/11/14 | 367 | 367 | 360 | 360 | 12,300 |
2014/11/13 | 367 | 368 | 364 | 364 | 1,800 |
2014/11/12 | 370 | 370 | 364 | 364 | 7,000 |
2014/11/11 | 370 | 372 | 364 | 365 | 4,000 |
2014/11/10 | 362 | 370 | 362 | 370 | 5,400 |
2014/11/07 | 364 | 368 | 361 | 362 | 4,000 |
2014/11/06 | 362 | 364 | 358 | 360 | 8,000 |
2014/11/05 | 359 | 361 | 357 | 359 | 7,500 |
2014/11/04 | 362 | 363 | 352 | 359 | 18,900 |
2014/10/31 | 358 | 363 | 347 | 352 | 12,000 |
2014/10/30 | 348 | 356 | 346 | 355 | 38,900 |
2014/10/29 | 357 | 357 | 346 | 351 | 13,100 |
2014/10/28 | 355 | 358 | 355 | 357 | 24,800 |
2014/10/27 | 373 | 373 | 358 | 360 | 74,200 |
2014/10/24 | 390 | 390 | 385 | 388 | 3,900 |
2014/10/23 | 389 | 389 | 386 | 386 | 1,000 |
2014/10/22 | 390 | 394 | 387 | 393 | 4,400 |
2014/10/21 | 388 | 390 | 387 | 389 | 1,700 |
2014/10/20 | 385 | 397 | 380 | 388 | 3,200 |
2014/10/17 | 379 | 382 | 377 | 382 | 9,800 |
2014/10/16 | 378 | 379 | 376 | 379 | 2,500 |
2014/10/15 | 380 | 389 | 379 | 389 | 5,200 |
2014/10/14 | 383 | 391 | 383 | 384 | 12,400 |
2014/10/10 | 380 | 387 | 380 | 387 | 2,700 |
2014/10/09 | 396 | 399 | 373 | 391 | 7,700 |
2014/10/08 | 397 | 403 | 392 | 397 | 3,700 |
2014/10/07 | 407 | 408 | 402 | 402 | 3,000 |
2014/10/06 | 402 | 407 | 402 | 407 | 700 |
2014/10/03 | 396 | 403 | 396 | 402 | 1,700 |
2014/10/02 | 406 | 408 | 395 | 395 | 5,100 |
2014/10/01 | 407 | 410 | 403 | 410 | 5,300 |
2014/09/30 | 406 | 407 | 403 | 407 | 5,100 |
2014/09/29 | 415 | 415 | 410 | 413 | 500 |
2014/09/26 | 401 | 415 | 401 | 415 | 8,200 |
2014/09/25 | 410 | 418 | 410 | 411 | 9,900 |
2014/09/24 | 416 | 420 | 403 | 409 | 42,300 |
2014/09/22 | 406 | 414 | 406 | 414 | 12,400 |
2014/09/19 | 408 | 411 | 405 | 405 | 3,800 |
2014/09/18 | 407 | 410 | 404 | 407 | 5,500 |
2014/09/17 | 409 | 412 | 404 | 410 | 8,100 |
2014/09/16 | 406 | 411 | 403 | 411 | 6,000 |
2014/09/12 | 405 | 405 | 400 | 400 | 12,000 |
2014/09/11 | 400 | 405 | 399 | 405 | 10,300 |
2014/09/10 | 397 | 400 | 395 | 399 | 2,700 |
2014/09/09 | 399 | 399 | 396 | 397 | 1,800 |
2014/09/08 | 399 | 399 | 397 | 398 | 5,000 |
2014/09/05 | 398 | 400 | 397 | 399 | 2,500 |
2014/09/04 | 397 | 397 | 396 | 397 | 4,300 |
2014/09/03 | 397 | 397 | 393 | 396 | 11,900 |
2014/09/02 | 395 | 397 | 394 | 397 | 2,600 |
2014/09/01 | 398 | 402 | 395 | 396 | 19,300 |
2014/08/29 | 390 | 399 | 389 | 397 | 15,600 |
2014/08/28 | 391 | 391 | 390 | 390 | 3,900 |
2014/08/27 | 387 | 394 | 387 | 389 | 7,900 |
2014/08/26 | 397 | 397 | 377 | 386 | 31,600 |
2014/08/25 | 389 | 399 | 388 | 391 | 15,600 |
2014/08/22 | 390 | 390 | 387 | 389 | 6,700 |
2014/08/21 | 389 | 391 | 389 | 390 | 11,700 |
2014/08/20 | 386 | 389 | 382 | 389 | 13,700 |
2014/08/19 | 389 | 389 | 383 | 389 | 3,900 |
2014/08/18 | 385 | 389 | 384 | 389 | 5,300 |
2014/08/15 | 385 | 385 | 380 | 384 | 6,700 |
2014/08/14 | 385 | 385 | 385 | 385 | 200 |
2014/08/13 | 380 | 385 | 378 | 381 | 3,100 |
2014/08/12 | 383 | 384 | 383 | 384 | 800 |
2014/08/11 | 384 | 384 | 378 | 384 | 7,400 |
2014/08/08 | 385 | 386 | 379 | 379 | 3,300 |
2014/08/07 | 382 | 385 | 382 | 385 | 5,000 |
2014/08/06 | 382 | 383 | 375 | 375 | 15,600 |
2014/08/05 | 381 | 384 | 381 | 382 | 1,200 |
2014/08/04 | 382 | 386 | 382 | 386 | 4,000 |
2014/08/01 | 384 | 398 | 380 | 381 | 15,200 |
2014/07/31 | 389 | 391 | 383 | 390 | 18,400 |
2014/07/30 | 392 | 400 | 389 | 396 | 20,100 |
2014/07/29 | 390 | 391 | 387 | 390 | 13,400 |
2014/07/28 | 389 | 389 | 378 | 389 | 10,200 |
2014/07/25 | 389 | 389 | 385 | 386 | 12,300 |
2014/07/24 | 389 | 390 | 385 | 385 | 3,200 |
2014/07/23 | 387 | 389 | 387 | 389 | 3,500 |
2014/07/22 | 385 | 386 | 384 | 386 | 9,600 |
2014/07/18 | 384 | 384 | 384 | 384 | 1,600 |
2014/07/17 | 382 | 388 | 380 | 387 | 11,300 |
2014/07/16 | 379 | 380 | 375 | 380 | 9,700 |
2014/07/15 | 387 | 387 | 378 | 382 | 6,200 |
2014/07/14 | 384 | 384 | 380 | 380 | 1,600 |
2014/07/11 | 378 | 382 | 377 | 381 | 2,700 |
2014/07/10 | 387 | 389 | 380 | 380 | 7,400 |
2014/07/09 | 385 | 394 | 385 | 386 | 10,300 |
2014/07/08 | 393 | 393 | 388 | 393 | 5,900 |
2014/07/07 | 397 | 397 | 389 | 393 | 6,400 |
2014/07/04 | 380 | 385 | 374 | 385 | 29,800 |
2014/07/03 | 377 | 380 | 377 | 377 | 2,500 |
2014/07/02 | 380 | 380 | 376 | 376 | 600 |
2014/07/01 | 381 | 381 | 380 | 380 | 13,700 |
2014/06/30 | 376 | 381 | 376 | 380 | 19,000 |
2014/06/27 | 376 | 379 | 372 | 376 | 14,500 |
2014/06/26 | 381 | 381 | 374 | 379 | 18,300 |
2014/06/25 | 378 | 379 | 378 | 378 | 1,900 |
2014/06/24 | 382 | 382 | 373 | 378 | 4,100 |
2014/06/23 | 374 | 386 | 374 | 379 | 7,300 |
2014/06/20 | 374 | 375 | 365 | 374 | 6,600 |
2014/06/19 | 374 | 380 | 373 | 375 | 7,000 |
2014/06/18 | 368 | 379 | 368 | 376 | 19,000 |
2014/06/17 | 365 | 366 | 362 | 363 | 7,400 |
2014/06/16 | 364 | 364 | 360 | 360 | 2,200 |
2014/06/13 | 359 | 363 | 359 | 363 | 2,800 |
2014/06/12 | 362 | 362 | 361 | 361 | 2,400 |
2014/06/11 | 364 | 364 | 357 | 362 | 3,100 |
2014/06/10 | 364 | 365 | 364 | 364 | 3,200 |
2014/06/09 | 360 | 369 | 360 | 364 | 5,900 |
2014/06/06 | 358 | 359 | 357 | 359 | 8,400 |
2014/06/05 | 360 | 360 | 356 | 357 | 3,600 |
2014/06/04 | 357 | 359 | 356 | 356 | 3,300 |
2014/06/03 | 360 | 360 | 354 | 355 | 6,800 |
2014/06/02 | 355 | 360 | 354 | 355 | 3,300 |
2014/05/30 | 359 | 359 | 356 | 356 | 1,600 |
2014/05/29 | 354 | 360 | 354 | 355 | 4,800 |
2014/05/28 | 355 | 361 | 355 | 357 | 700 |
2014/05/27 | 359 | 360 | 357 | 360 | 2,200 |
2014/05/26 | 359 | 360 | 355 | 355 | 2,300 |
2014/05/23 | 348 | 357 | 348 | 354 | 1,600 |
2014/05/22 | 352 | 355 | 352 | 355 | 3,900 |
2014/05/21 | 350 | 350 | 342 | 349 | 4,400 |
2014/05/20 | 351 | 354 | 345 | 348 | 4,900 |
2014/05/19 | 355 | 356 | 355 | 355 | 1,500 |
2014/05/16 | 348 | 354 | 348 | 354 | 4,000 |
2014/05/15 | 348 | 349 | 348 | 349 | 2,000 |
2014/05/14 | 348 | 348 | 344 | 347 | 500 |
2014/05/13 | 344 | 349 | 338 | 349 | 12,900 |
2014/05/12 | 330 | 345 | 328 | 336 | 7,800 |
2014/05/09 | 327 | 339 | 327 | 335 | 3,700 |
2014/05/08 | 341 | 343 | 331 | 334 | 3,900 |
2014/05/07 | 338 | 340 | 336 | 340 | 1,900 |
2014/05/02 | 339 | 339 | 338 | 338 | 400 |
2014/05/01 | 335 | 338 | 334 | 335 | 4,300 |
2014/04/30 | 338 | 338 | 330 | 333 | 2,700 |
2014/04/28 | 333 | 339 | 333 | 338 | 900 |
2014/04/25 | 336 | 336 | 336 | 336 | 200 |
2014/04/24 | 335 | 338 | 335 | 338 | 1,400 |
2014/04/23 | 335 | 337 | 335 | 337 | 3,000 |
2014/04/22 | 344 | 344 | 333 | 335 | 9,100 |
2014/04/21 | 338 | 339 | 335 | 339 | 2,100 |
2014/04/18 | 338 | 338 | 338 | 338 | 200 |
2014/04/17 | 337 | 339 | 337 | 338 | 900 |
2014/04/16 | 332 | 339 | 332 | 339 | 1,500 |
2014/04/15 | 330 | 330 | 330 | 330 | 4,000 |
2014/04/11 | 336 | 338 | 332 | 338 | 1,800 |
2014/04/10 | 348 | 363 | 336 | 336 | 8,200 |
2014/04/09 | 363 | 363 | 343 | 343 | 4,600 |
2014/04/08 | 355 | 361 | 355 | 359 | 2,800 |
2014/04/07 | 363 | 365 | 358 | 358 | 4,700 |
2014/04/04 | 363 | 364 | 363 | 364 | 1,400 |
2014/04/03 | 355 | 363 | 355 | 363 | 35,500 |
2014/04/02 | 363 | 363 | 341 | 363 | 11,500 |
2014/04/01 | 362 | 362 | 354 | 360 | 32,000 |
2014/03/31 | 343 | 355 | 342 | 355 | 12,200 |
2014/03/28 | 334 | 339 | 333 | 338 | 33,300 |
2014/03/27 | 341 | 341 | 330 | 333 | 12,000 |
2014/03/26 | 340 | 356 | 340 | 348 | 27,300 |
2014/03/25 | 348 | 354 | 336 | 339 | 7,800 |
2014/03/24 | 345 | 345 | 332 | 336 | 29,500 |
2014/03/20 | 359 | 359 | 338 | 345 | 11,100 |
2014/03/19 | 358 | 360 | 348 | 360 | 3,000 |
2014/03/18 | 345 | 360 | 345 | 360 | 3,400 |
2014/03/17 | 359 | 359 | 345 | 345 | 13,800 |
2014/03/14 | 355 | 360 | 355 | 357 | 2,400 |
2014/03/13 | 358 | 361 | 356 | 360 | 19,600 |
2014/03/12 | 365 | 366 | 360 | 366 | 11,300 |
2014/03/11 | 365 | 368 | 360 | 368 | 10,400 |
2014/03/10 | 362 | 370 | 361 | 361 | 7,000 |
2014/03/07 | 368 | 370 | 360 | 365 | 9,400 |
2014/03/05 | 361 | 375 | 359 | 368 | 5,900 |
2014/03/04 | 360 | 364 | 355 | 361 | 2,300 |
2014/03/03 | 357 | 363 | 356 | 360 | 900 |
2014/02/28 | 360 | 361 | 360 | 361 | 2,000 |
2014/02/27 | 358 | 365 | 356 | 360 | 2,100 |
2014/02/26 | 359 | 367 | 359 | 360 | 3,000 |
2014/02/25 | 356 | 367 | 354 | 367 | 4,200 |
2014/02/24 | 362 | 362 | 352 | 356 | 24,200 |
2014/02/21 | 357 | 359 | 356 | 359 | 5,200 |
2014/02/20 | 362 | 369 | 356 | 356 | 6,700 |
2014/02/19 | 367 | 368 | 367 | 368 | 600 |
2014/02/18 | 362 | 368 | 358 | 368 | 2,800 |
2014/02/17 | 356 | 366 | 356 | 358 | 33,600 |
2014/02/14 | 366 | 366 | 352 | 355 | 5,400 |
2014/02/13 | 367 | 369 | 367 | 369 | 8,300 |
2014/02/12 | 363 | 368 | 362 | 368 | 3,500 |
2014/02/10 | 370 | 370 | 361 | 362 | 5,600 |
2014/02/07 | 360 | 368 | 356 | 361 | 6,000 |
2014/02/06 | 350 | 355 | 348 | 355 | 2,300 |
2014/02/05 | 353 | 360 | 348 | 348 | 12,100 |
2014/02/04 | 355 | 360 | 344 | 353 | 44,000 |
2014/02/03 | 371 | 371 | 363 | 370 | 6,200 |
2014/01/31 | 376 | 377 | 370 | 376 | 7,000 |
2014/01/30 | 374 | 378 | 374 | 377 | 10,000 |
2014/01/29 | 375 | 382 | 375 | 382 | 9,000 |
2014/01/28 | 374 | 374 | 369 | 373 | 10,000 |
2014/01/27 | 364 | 378 | 363 | 370 | 21,000 |
2014/01/24 | 375 | 383 | 375 | 379 | 16,500 |
2014/01/23 | 377 | 380 | 375 | 375 | 13,500 |
2014/01/22 | 379 | 383 | 374 | 378 | 19,500 |
2014/01/21 | 378 | 384 | 370 | 373 | 26,000 |
2014/01/20 | 359 | 370 | 357 | 369 | 64,000 |
2014/01/17 | 353 | 358 | 350 | 351 | 8,500 |
2014/01/16 | 343 | 353 | 343 | 345 | 55,500 |
2014/01/15 | 336 | 340 | 336 | 340 | 19,500 |
2014/01/14 | 337 | 339 | 336 | 339 | 8,500 |
2014/01/10 | 336 | 340 | 336 | 340 | 6,500 |
2014/01/09 | 339 | 339 | 335 | 336 | 20,000 |
2014/01/08 | 338 | 341 | 338 | 341 | 12,000 |
2014/01/07 | 340 | 340 | 331 | 340 | 12,500 |
2014/01/06 | 330 | 340 | 323 | 340 | 31,000 |