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 |
---|---|---|---|---|---|
2019/12/30 | 347 | 347 | 341 | 344 | 9,400 |
2019/12/27 | 350 | 351 | 349 | 349 | 5,100 |
2019/12/26 | 352 | 352 | 348 | 349 | 12,300 |
2019/12/25 | 347 | 354 | 347 | 351 | 71,400 |
2019/12/24 | 346 | 347 | 344 | 347 | 9,000 |
2019/12/23 | 343 | 346 | 339 | 346 | 11,100 |
2019/12/20 | 342 | 344 | 341 | 343 | 3,500 |
2019/12/19 | 344 | 344 | 342 | 342 | 500 |
2019/12/18 | 342 | 344 | 342 | 342 | 3,300 |
2019/12/17 | 342 | 344 | 342 | 342 | 3,600 |
2019/12/16 | 342 | 344 | 342 | 342 | 8,900 |
2019/12/13 | 342 | 346 | 342 | 342 | 4,800 |
2019/12/12 | 344 | 346 | 344 | 346 | 2,700 |
2019/12/11 | 344 | 347 | 344 | 346 | 2,800 |
2019/12/10 | 345 | 347 | 344 | 347 | 4,000 |
2019/12/09 | 347 | 347 | 345 | 346 | 15,200 |
2019/12/06 | 347 | 349 | 345 | 347 | 6,400 |
2019/12/05 | 341 | 349 | 341 | 348 | 32,100 |
2019/12/04 | 339 | 341 | 337 | 341 | 4,400 |
2019/12/03 | 345 | 345 | 340 | 341 | 6,600 |
2019/12/02 | 343 | 345 | 341 | 345 | 7,400 |
2019/11/29 | 345 | 345 | 342 | 342 | 14,300 |
2019/11/28 | 342 | 344 | 340 | 344 | 114,200 |
2019/11/27 | 342 | 344 | 342 | 342 | 2,600 |
2019/11/26 | 341 | 344 | 341 | 344 | 8,000 |
2019/11/25 | 342 | 342 | 340 | 341 | 1,700 |
2019/11/22 | 336 | 341 | 336 | 341 | 11,600 |
2019/11/21 | 331 | 334 | 331 | 334 | 8,000 |
2019/11/20 | 331 | 332 | 330 | 331 | 4,200 |
2019/11/19 | 328 | 332 | 328 | 331 | 6,800 |
2019/11/18 | 330 | 330 | 326 | 327 | 5,300 |
2019/11/15 | 329 | 331 | 326 | 329 | 16,800 |
2019/11/14 | 333 | 335 | 332 | 334 | 2,800 |
2019/11/13 | 336 | 337 | 330 | 334 | 18,400 |
2019/11/12 | 341 | 341 | 335 | 338 | 15,100 |
2019/11/11 | 341 | 343 | 339 | 342 | 10,200 |
2019/11/08 | 345 | 345 | 339 | 341 | 16,300 |
2019/11/07 | 346 | 347 | 344 | 345 | 14,500 |
2019/11/06 | 348 | 348 | 338 | 346 | 30,300 |
2019/11/05 | 349 | 352 | 345 | 346 | 24,100 |
2019/11/01 | 342 | 349 | 338 | 349 | 13,700 |
2019/10/31 | 341 | 345 | 341 | 342 | 16,500 |
2019/10/30 | 344 | 344 | 339 | 342 | 17,900 |
2019/10/29 | 345 | 345 | 337 | 342 | 19,600 |
2019/10/28 | 331 | 353 | 326 | 345 | 85,000 |
2019/10/25 | 324 | 339 | 323 | 328 | 49,200 |
2019/10/24 | 322 | 324 | 322 | 324 | 3,800 |
2019/10/23 | 328 | 328 | 318 | 321 | 15,900 |
2019/10/21 | 318 | 327 | 318 | 325 | 8,100 |
2019/10/18 | 319 | 319 | 317 | 317 | 2,600 |
2019/10/17 | 318 | 320 | 317 | 319 | 3,800 |
2019/10/16 | 315 | 320 | 315 | 318 | 11,600 |
2019/10/15 | 321 | 328 | 315 | 317 | 11,100 |
2019/10/11 | 309 | 320 | 308 | 320 | 13,800 |
2019/10/10 | 309 | 309 | 308 | 309 | 800 |
2019/10/09 | 307 | 309 | 305 | 309 | 3,400 |
2019/10/08 | 309 | 310 | 308 | 309 | 4,400 |
2019/10/07 | 308 | 308 | 305 | 308 | 6,000 |
2019/10/04 | 304 | 308 | 304 | 308 | 1,200 |
2019/10/03 | 307 | 307 | 304 | 306 | 3,100 |
2019/10/02 | 309 | 309 | 306 | 309 | 1,700 |
2019/10/01 | 309 | 309 | 307 | 309 | 1,900 |
2019/09/30 | 309 | 309 | 309 | 309 | 700 |
2019/09/27 | 307 | 310 | 306 | 309 | 5,100 |
2019/09/26 | 307 | 310 | 306 | 309 | 19,500 |
2019/09/25 | 306 | 308 | 303 | 307 | 13,500 |
2019/09/24 | 303 | 306 | 303 | 305 | 6,200 |
2019/09/20 | 306 | 306 | 301 | 302 | 11,400 |
2019/09/19 | 304 | 305 | 303 | 303 | 6,100 |
2019/09/18 | 303 | 303 | 301 | 301 | 3,000 |
2019/09/17 | 302 | 303 | 302 | 303 | 2,000 |
2019/09/13 | 304 | 305 | 302 | 303 | 6,600 |
2019/09/12 | 305 | 308 | 304 | 304 | 5,800 |
2019/09/11 | 305 | 306 | 304 | 304 | 2,900 |
2019/09/10 | 303 | 305 | 303 | 303 | 3,700 |
2019/09/09 | 300 | 303 | 300 | 302 | 2,700 |
2019/09/06 | 299 | 303 | 299 | 299 | 3,100 |
2019/09/05 | 297 | 302 | 297 | 299 | 7,700 |
2019/09/04 | 297 | 297 | 295 | 297 | 1,300 |
2019/09/03 | 298 | 298 | 297 | 297 | 900 |
2019/09/02 | 296 | 298 | 296 | 298 | 1,000 |
2019/08/30 | 299 | 299 | 295 | 297 | 3,400 |
2019/08/29 | 299 | 299 | 299 | 299 | 200 |
2019/08/28 | 299 | 299 | 295 | 297 | 1,400 |
2019/08/27 | 300 | 301 | 299 | 301 | 1,800 |
2019/08/26 | 300 | 300 | 300 | 300 | 500 |
2019/08/23 | 299 | 300 | 299 | 300 | 1,000 |
2019/08/22 | 299 | 300 | 297 | 300 | 8,600 |
2019/08/21 | 295 | 297 | 295 | 297 | 23,900 |
2019/08/20 | 294 | 295 | 294 | 295 | 2,400 |
2019/08/19 | 296 | 296 | 294 | 294 | 5,200 |
2019/08/16 | 296 | 296 | 296 | 296 | 900 |
2019/08/15 | 296 | 296 | 295 | 296 | 1,300 |
2019/08/14 | 299 | 300 | 296 | 296 | 2,700 |
2019/08/13 | 300 | 300 | 296 | 296 | 1,700 |
2019/08/09 | 298 | 303 | 298 | 302 | 1,100 |
2019/08/08 | 299 | 301 | 297 | 297 | 4,100 |
2019/08/07 | 299 | 300 | 299 | 299 | 3,700 |
2019/08/06 | 296 | 299 | 295 | 299 | 3,000 |
2019/08/05 | 302 | 302 | 297 | 299 | 3,700 |
2019/08/02 | 307 | 307 | 300 | 303 | 2,500 |
2019/08/01 | 303 | 311 | 303 | 308 | 15,100 |
2019/07/31 | 299 | 301 | 299 | 301 | 2,700 |
2019/07/30 | 298 | 300 | 298 | 299 | 4,800 |
2019/07/29 | 298 | 298 | 296 | 298 | 500 |
2019/07/26 | 296 | 298 | 296 | 298 | 4,800 |
2019/07/25 | 294 | 296 | 294 | 296 | 900 |
2019/07/24 | 294 | 295 | 292 | 294 | 3,500 |
2019/07/23 | 298 | 298 | 292 | 293 | 9,500 |
2019/07/22 | 295 | 298 | 295 | 298 | 5,500 |
2019/07/19 | 291 | 295 | 291 | 295 | 2,300 |
2019/07/18 | 297 | 297 | 291 | 291 | 13,900 |
2019/07/17 | 298 | 298 | 295 | 297 | 6,100 |
2019/07/16 | 297 | 301 | 297 | 299 | 32,200 |
2019/07/12 | 295 | 297 | 294 | 297 | 6,600 |
2019/07/11 | 294 | 295 | 294 | 295 | 1,000 |
2019/07/10 | 295 | 296 | 294 | 296 | 1,900 |
2019/07/09 | 294 | 296 | 294 | 296 | 700 |
2019/07/08 | 295 | 296 | 295 | 296 | 3,100 |
2019/07/05 | 295 | 296 | 294 | 295 | 1,500 |
2019/07/04 | 293 | 295 | 293 | 295 | 5,800 |
2019/07/03 | 293 | 294 | 292 | 293 | 600 |
2019/07/02 | 295 | 295 | 291 | 294 | 2,900 |
2019/07/01 | 295 | 295 | 293 | 295 | 1,000 |
2019/06/28 | 295 | 298 | 295 | 295 | 5,600 |
2019/06/27 | 288 | 295 | 287 | 295 | 6,400 |
2019/06/26 | 289 | 291 | 286 | 286 | 7,300 |
2019/06/25 | 292 | 294 | 289 | 289 | 8,200 |
2019/06/24 | 290 | 296 | 290 | 295 | 7,500 |
2019/06/21 | 295 | 297 | 290 | 290 | 13,200 |
2019/06/20 | 296 | 296 | 294 | 295 | 1,800 |
2019/06/19 | 289 | 295 | 289 | 293 | 12,500 |
2019/06/18 | 288 | 289 | 285 | 289 | 4,000 |
2019/06/17 | 290 | 290 | 289 | 289 | 3,000 |
2019/06/14 | 287 | 288 | 285 | 287 | 4,600 |
2019/06/13 | 290 | 290 | 288 | 288 | 4,100 |
2019/06/12 | 287 | 290 | 287 | 287 | 2,500 |
2019/06/11 | 285 | 289 | 285 | 287 | 2,700 |
2019/06/10 | 281 | 290 | 280 | 287 | 30,800 |
2019/06/07 | 280 | 282 | 280 | 281 | 4,200 |
2019/06/06 | 279 | 280 | 279 | 280 | 300 |
2019/06/05 | 277 | 280 | 277 | 279 | 2,700 |
2019/06/04 | 279 | 279 | 278 | 278 | 1,700 |
2019/06/03 | 279 | 280 | 278 | 279 | 700 |
2019/05/31 | 280 | 282 | 280 | 280 | 1,200 |
2019/05/30 | 279 | 280 | 279 | 280 | 1,400 |
2019/05/29 | 278 | 287 | 278 | 279 | 56,300 |
2019/05/28 | 280 | 280 | 277 | 278 | 1,700 |
2019/05/27 | 280 | 280 | 280 | 280 | 900 |
2019/05/24 | 278 | 280 | 278 | 280 | 600 |
2019/05/23 | 279 | 280 | 278 | 280 | 8,900 |
2019/05/22 | 279 | 281 | 277 | 280 | 8,000 |
2019/05/21 | 275 | 279 | 275 | 279 | 2,400 |
2019/05/20 | 277 | 277 | 276 | 276 | 700 |
2019/05/17 | 275 | 277 | 275 | 277 | 2,200 |
2019/05/16 | 273 | 276 | 273 | 275 | 2,100 |
2019/05/15 | 276 | 276 | 276 | 276 | 700 |
2019/05/14 | 277 | 278 | 275 | 276 | 9,400 |
2019/05/13 | 278 | 280 | 276 | 279 | 11,000 |
2019/05/10 | 281 | 281 | 278 | 281 | 2,300 |
2019/05/09 | 280 | 282 | 280 | 281 | 1,900 |
2019/05/08 | 282 | 282 | 282 | 282 | 1,500 |
2019/05/07 | 282 | 283 | 280 | 283 | 10,500 |
2019/04/26 | 283 | 283 | 280 | 282 | 1,200 |
2019/04/25 | 283 | 284 | 282 | 284 | 1,900 |
2019/04/24 | 282 | 283 | 282 | 283 | 2,900 |
2019/04/23 | 282 | 283 | 282 | 283 | 3,400 |
2019/04/22 | 282 | 282 | 280 | 282 | 1,900 |
2019/04/19 | 283 | 283 | 280 | 282 | 12,200 |
2019/04/18 | 281 | 282 | 279 | 281 | 2,200 |
2019/04/17 | 284 | 285 | 275 | 281 | 18,200 |
2019/04/16 | 282 | 284 | 282 | 284 | 800 |
2019/04/15 | 280 | 282 | 280 | 282 | 4,200 |
2019/04/12 | 280 | 282 | 279 | 279 | 4,500 |
2019/04/11 | 283 | 285 | 279 | 280 | 13,600 |
2019/04/10 | 286 | 286 | 283 | 285 | 7,200 |
2019/04/09 | 287 | 288 | 286 | 286 | 2,600 |
2019/04/08 | 287 | 288 | 286 | 288 | 5,300 |
2019/04/05 | 285 | 288 | 285 | 287 | 2,100 |
2019/04/04 | 285 | 286 | 282 | 285 | 5,100 |
2019/04/03 | 288 | 288 | 283 | 285 | 11,100 |
2019/04/02 | 291 | 291 | 288 | 289 | 3,500 |
2019/04/01 | 289 | 290 | 288 | 290 | 1,800 |
2019/03/29 | 289 | 291 | 288 | 288 | 5,700 |
2019/03/28 | 298 | 298 | 289 | 289 | 8,000 |
2019/03/27 | 298 | 298 | 293 | 298 | 3,300 |
2019/03/26 | 300 | 300 | 297 | 300 | 8,000 |
2019/03/25 | 300 | 300 | 296 | 300 | 6,200 |
2019/03/22 | 298 | 300 | 298 | 300 | 2,700 |
2019/03/20 | 301 | 301 | 298 | 298 | 3,300 |
2019/03/19 | 302 | 309 | 299 | 300 | 9,700 |
2019/03/18 | 295 | 302 | 295 | 302 | 2,800 |
2019/03/15 | 294 | 295 | 293 | 295 | 500 |
2019/03/14 | 294 | 294 | 294 | 294 | 800 |
2019/03/13 | 294 | 294 | 294 | 294 | 600 |
2019/03/12 | 291 | 294 | 291 | 294 | 1,400 |
2019/03/11 | 289 | 291 | 289 | 291 | 7,400 |
2019/03/08 | 289 | 289 | 287 | 289 | 3,300 |
2019/03/07 | 290 | 290 | 289 | 289 | 4,200 |
2019/03/06 | 291 | 291 | 288 | 290 | 1,700 |
2019/03/05 | 292 | 292 | 289 | 289 | 2,000 |
2019/03/04 | 289 | 293 | 289 | 291 | 2,200 |
2019/03/01 | 290 | 291 | 289 | 289 | 1,900 |
2019/02/28 | 290 | 292 | 290 | 291 | 1,700 |
2019/02/27 | 293 | 293 | 291 | 292 | 500 |
2019/02/26 | 293 | 293 | 292 | 293 | 1,000 |
2019/02/25 | 288 | 293 | 288 | 293 | 6,400 |
2019/02/22 | 288 | 289 | 288 | 288 | 4,000 |
2019/02/21 | 287 | 288 | 286 | 288 | 1,700 |
2019/02/20 | 288 | 288 | 287 | 288 | 1,900 |
2019/02/19 | 287 | 288 | 286 | 288 | 3,300 |
2019/02/18 | 286 | 287 | 282 | 287 | 12,100 |
2019/02/15 | 285 | 287 | 283 | 283 | 9,600 |
2019/02/14 | 288 | 289 | 287 | 288 | 1,300 |
2019/02/13 | 289 | 289 | 287 | 288 | 1,600 |
2019/02/12 | 289 | 289 | 289 | 289 | 600 |
2019/02/08 | 289 | 289 | 287 | 289 | 400 |
2019/02/07 | 288 | 289 | 286 | 289 | 7,800 |
2019/02/06 | 288 | 288 | 286 | 288 | 900 |
2019/02/05 | 287 | 289 | 287 | 288 | 7,800 |
2019/02/04 | 289 | 289 | 286 | 289 | 2,100 |
2019/02/01 | 285 | 290 | 285 | 288 | 5,100 |
2019/01/31 | 287 | 287 | 284 | 284 | 5,600 |
2019/01/30 | 287 | 288 | 286 | 287 | 2,300 |
2019/01/29 | 287 | 288 | 286 | 286 | 16,100 |
2019/01/28 | 287 | 288 | 287 | 287 | 10,700 |
2019/01/25 | 285 | 288 | 285 | 288 | 2,400 |
2019/01/24 | 288 | 290 | 285 | 285 | 2,600 |
2019/01/23 | 286 | 288 | 286 | 288 | 1,700 |
2019/01/22 | 289 | 290 | 286 | 289 | 5,300 |
2019/01/21 | 284 | 287 | 284 | 287 | 1,600 |
2019/01/18 | 283 | 284 | 283 | 284 | 400 |
2019/01/17 | 284 | 285 | 283 | 283 | 500 |
2019/01/16 | 283 | 285 | 282 | 285 | 7,200 |
2019/01/15 | 283 | 284 | 282 | 283 | 1,300 |
2019/01/11 | 276 | 285 | 276 | 285 | 3,900 |
2019/01/10 | 288 | 288 | 274 | 276 | 24,400 |
2019/01/09 | 288 | 290 | 288 | 288 | 1,800 |
2019/01/08 | 285 | 289 | 284 | 288 | 4,700 |
2019/01/07 | 277 | 291 | 277 | 284 | 5,800 |
2019/01/04 | 268 | 273 | 265 | 273 | 5,700 |