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 |
---|---|---|---|---|---|
2021/12/30 | 265 | 267 | 265 | 267 | 2,200 |
2021/12/29 | 265 | 267 | 265 | 267 | 12,200 |
2021/12/28 | 261 | 267 | 261 | 265 | 20,200 |
2021/12/27 | 264 | 264 | 261 | 262 | 6,800 |
2021/12/24 | 264 | 265 | 262 | 264 | 18,600 |
2021/12/23 | 265 | 266 | 263 | 263 | 14,300 |
2021/12/22 | 267 | 267 | 265 | 265 | 4,100 |
2021/12/21 | 264 | 268 | 264 | 266 | 10,800 |
2021/12/20 | 266 | 266 | 264 | 265 | 3,700 |
2021/12/17 | 265 | 266 | 265 | 266 | 3,100 |
2021/12/16 | 270 | 270 | 264 | 266 | 25,600 |
2021/12/15 | 262 | 273 | 262 | 270 | 35,400 |
2021/12/14 | 267 | 267 | 262 | 262 | 14,800 |
2021/12/13 | 269 | 269 | 266 | 266 | 7,600 |
2021/12/10 | 266 | 269 | 266 | 266 | 10,300 |
2021/12/09 | 269 | 269 | 266 | 266 | 10,100 |
2021/12/08 | 270 | 270 | 268 | 268 | 14,000 |
2021/12/07 | 268 | 270 | 268 | 270 | 4,100 |
2021/12/06 | 265 | 267 | 265 | 267 | 4,000 |
2021/12/03 | 264 | 266 | 263 | 265 | 7,700 |
2021/12/02 | 264 | 265 | 263 | 263 | 10,900 |
2021/12/01 | 263 | 267 | 262 | 267 | 9,300 |
2021/11/30 | 265 | 267 | 265 | 266 | 2,400 |
2021/11/29 | 270 | 270 | 265 | 265 | 22,800 |
2021/11/26 | 272 | 273 | 270 | 270 | 14,300 |
2021/11/25 | 272 | 273 | 272 | 272 | 5,200 |
2021/11/24 | 276 | 276 | 272 | 272 | 16,600 |
2021/11/22 | 275 | 276 | 273 | 276 | 3,800 |
2021/11/19 | 275 | 276 | 272 | 273 | 26,200 |
2021/11/18 | 277 | 279 | 276 | 276 | 26,600 |
2021/11/17 | 278 | 278 | 274 | 276 | 31,700 |
2021/11/16 | 274 | 278 | 274 | 277 | 4,800 |
2021/11/15 | 278 | 278 | 275 | 275 | 9,500 |
2021/11/12 | 275 | 277 | 274 | 277 | 17,600 |
2021/11/11 | 282 | 283 | 274 | 275 | 75,200 |
2021/11/10 | 285 | 288 | 283 | 286 | 39,800 |
2021/11/09 | 284 | 286 | 283 | 285 | 12,800 |
2021/11/08 | 283 | 285 | 282 | 284 | 13,600 |
2021/11/05 | 284 | 284 | 280 | 281 | 12,400 |
2021/11/04 | 281 | 285 | 280 | 285 | 28,500 |
2021/11/02 | 284 | 284 | 280 | 280 | 49,100 |
2021/11/01 | 284 | 284 | 282 | 284 | 40,300 |
2021/10/29 | 288 | 290 | 283 | 284 | 135,300 |
2021/10/28 | 313 | 325 | 286 | 295 | 1,316,000 |
2021/10/27 | 280 | 281 | 278 | 281 | 3,600 |
2021/10/26 | 279 | 280 | 279 | 280 | 3,500 |
2021/10/25 | 280 | 280 | 278 | 279 | 4,400 |
2021/10/22 | 283 | 283 | 280 | 281 | 8,300 |
2021/10/21 | 282 | 283 | 281 | 282 | 5,000 |
2021/10/20 | 283 | 286 | 282 | 282 | 5,800 |
2021/10/19 | 279 | 287 | 279 | 283 | 29,100 |
2021/10/18 | 280 | 281 | 279 | 279 | 6,900 |
2021/10/15 | 277 | 280 | 277 | 280 | 4,500 |
2021/10/14 | 277 | 277 | 276 | 277 | 3,200 |
2021/10/13 | 278 | 279 | 277 | 277 | 7,000 |
2021/10/12 | 279 | 280 | 279 | 279 | 1,900 |
2021/10/11 | 280 | 280 | 278 | 279 | 11,300 |
2021/10/08 | 280 | 281 | 279 | 280 | 7,700 |
2021/10/07 | 281 | 281 | 279 | 280 | 4,800 |
2021/10/06 | 279 | 280 | 279 | 280 | 5,100 |
2021/10/05 | 279 | 282 | 279 | 280 | 6,900 |
2021/10/04 | 280 | 285 | 276 | 282 | 45,400 |
2021/10/01 | 280 | 283 | 279 | 281 | 11,200 |
2021/09/30 | 286 | 286 | 280 | 282 | 15,900 |
2021/09/29 | 283 | 288 | 283 | 285 | 11,700 |
2021/09/28 | 292 | 292 | 288 | 288 | 21,600 |
2021/09/27 | 283 | 294 | 282 | 293 | 99,200 |
2021/09/24 | 280 | 282 | 280 | 282 | 15,400 |
2021/09/22 | 281 | 281 | 275 | 280 | 29,000 |
2021/09/21 | 278 | 281 | 277 | 281 | 16,500 |
2021/09/17 | 279 | 281 | 279 | 281 | 9,300 |
2021/09/16 | 277 | 278 | 276 | 278 | 6,200 |
2021/09/15 | 278 | 279 | 276 | 277 | 5,400 |
2021/09/14 | 280 | 283 | 278 | 278 | 17,700 |
2021/09/13 | 278 | 284 | 276 | 279 | 27,300 |
2021/09/10 | 276 | 279 | 276 | 279 | 11,800 |
2021/09/09 | 278 | 280 | 276 | 276 | 12,700 |
2021/09/08 | 279 | 280 | 278 | 278 | 10,900 |
2021/09/07 | 279 | 281 | 277 | 281 | 15,400 |
2021/09/06 | 276 | 279 | 276 | 279 | 3,500 |
2021/09/03 | 274 | 277 | 274 | 276 | 4,800 |
2021/09/02 | 276 | 276 | 273 | 273 | 7,100 |
2021/09/01 | 278 | 278 | 268 | 275 | 40,700 |
2021/08/31 | 277 | 278 | 277 | 278 | 1,000 |
2021/08/30 | 277 | 278 | 275 | 277 | 5,900 |
2021/08/27 | 277 | 277 | 274 | 277 | 2,100 |
2021/08/26 | 277 | 277 | 274 | 276 | 1,400 |
2021/08/25 | 271 | 282 | 271 | 274 | 77,800 |
2021/08/24 | 271 | 271 | 269 | 269 | 3,400 |
2021/08/23 | 266 | 269 | 266 | 268 | 8,100 |
2021/08/20 | 266 | 268 | 266 | 268 | 2,600 |
2021/08/19 | 266 | 268 | 266 | 266 | 4,200 |
2021/08/18 | 264 | 266 | 264 | 264 | 2,200 |
2021/08/17 | 267 | 267 | 264 | 264 | 8,800 |
2021/08/16 | 269 | 269 | 265 | 266 | 8,300 |
2021/08/13 | 272 | 273 | 268 | 269 | 11,300 |
2021/08/12 | 271 | 273 | 270 | 273 | 5,000 |
2021/08/11 | 271 | 275 | 268 | 270 | 18,800 |
2021/08/10 | 273 | 273 | 271 | 271 | 800 |
2021/08/06 | 269 | 272 | 269 | 270 | 5,700 |
2021/08/05 | 275 | 275 | 269 | 269 | 15,200 |
2021/08/04 | 278 | 278 | 274 | 274 | 7,200 |
2021/08/03 | 276 | 278 | 275 | 277 | 15,500 |
2021/08/02 | 275 | 281 | 273 | 277 | 16,700 |
2021/07/30 | 278 | 278 | 272 | 275 | 18,400 |
2021/07/29 | 280 | 281 | 276 | 277 | 8,000 |
2021/07/28 | 277 | 281 | 277 | 281 | 2,600 |
2021/07/27 | 283 | 283 | 278 | 279 | 7,100 |
2021/07/26 | 285 | 285 | 282 | 284 | 3,800 |
2021/07/21 | 279 | 288 | 279 | 281 | 28,400 |
2021/07/20 | 277 | 278 | 276 | 278 | 1,700 |
2021/07/19 | 279 | 281 | 278 | 278 | 4,200 |
2021/07/16 | 279 | 282 | 279 | 281 | 6,500 |
2021/07/15 | 283 | 285 | 280 | 280 | 31,100 |
2021/07/14 | 281 | 283 | 278 | 282 | 18,500 |
2021/07/13 | 271 | 282 | 270 | 281 | 20,700 |
2021/07/12 | 268 | 271 | 268 | 271 | 1,700 |
2021/07/09 | 268 | 268 | 267 | 268 | 1,600 |
2021/07/08 | 269 | 269 | 268 | 268 | 2,100 |
2021/07/07 | 272 | 272 | 269 | 269 | 4,700 |
2021/07/06 | 271 | 272 | 271 | 272 | 1,800 |
2021/07/05 | 269 | 271 | 269 | 271 | 700 |
2021/07/02 | 271 | 271 | 269 | 271 | 3,200 |
2021/07/01 | 271 | 271 | 269 | 271 | 1,100 |
2021/06/30 | 274 | 274 | 269 | 269 | 13,500 |
2021/06/29 | 274 | 276 | 272 | 272 | 11,000 |
2021/06/28 | 277 | 279 | 276 | 276 | 7,700 |
2021/06/25 | 277 | 277 | 273 | 274 | 3,800 |
2021/06/24 | 273 | 276 | 272 | 276 | 6,200 |
2021/06/23 | 273 | 277 | 270 | 275 | 14,100 |
2021/06/22 | 272 | 272 | 269 | 272 | 8,200 |
2021/06/21 | 277 | 277 | 269 | 269 | 16,100 |
2021/06/18 | 277 | 284 | 277 | 277 | 19,000 |
2021/06/17 | 280 | 280 | 278 | 278 | 1,200 |
2021/06/16 | 279 | 280 | 278 | 278 | 1,100 |
2021/06/15 | 277 | 279 | 277 | 279 | 5,400 |
2021/06/14 | 281 | 281 | 279 | 279 | 2,900 |
2021/06/11 | 280 | 281 | 278 | 281 | 17,200 |
2021/06/10 | 283 | 283 | 280 | 281 | 5,200 |
2021/06/09 | 285 | 286 | 284 | 286 | 5,300 |
2021/06/08 | 285 | 287 | 279 | 285 | 13,700 |
2021/06/07 | 285 | 285 | 283 | 285 | 3,700 |
2021/06/04 | 282 | 285 | 282 | 285 | 1,000 |
2021/06/03 | 284 | 287 | 282 | 283 | 5,100 |
2021/06/02 | 276 | 288 | 274 | 285 | 40,600 |
2021/06/01 | 276 | 276 | 274 | 275 | 2,300 |
2021/05/31 | 280 | 280 | 276 | 276 | 4,900 |
2021/05/28 | 278 | 287 | 275 | 280 | 33,600 |
2021/05/27 | 274 | 278 | 270 | 277 | 26,300 |
2021/05/26 | 276 | 276 | 274 | 274 | 1,200 |
2021/05/25 | 278 | 278 | 277 | 277 | 1,800 |
2021/05/24 | 280 | 280 | 276 | 277 | 6,300 |
2021/05/21 | 283 | 284 | 276 | 277 | 12,500 |
2021/05/20 | 274 | 284 | 274 | 283 | 56,800 |
2021/05/19 | 267 | 274 | 267 | 274 | 5,900 |
2021/05/18 | 267 | 273 | 265 | 270 | 11,500 |
2021/05/17 | 263 | 276 | 263 | 268 | 42,700 |
2021/05/14 | 257 | 266 | 255 | 266 | 47,000 |
2021/05/13 | 259 | 259 | 257 | 257 | 16,000 |
2021/05/12 | 269 | 269 | 257 | 259 | 20,400 |
2021/05/11 | 268 | 269 | 267 | 268 | 4,000 |
2021/05/10 | 268 | 269 | 267 | 267 | 8,300 |
2021/05/07 | 269 | 270 | 267 | 268 | 9,800 |
2021/05/06 | 264 | 267 | 264 | 267 | 5,600 |
2021/04/30 | 265 | 268 | 263 | 263 | 8,900 |
2021/04/28 | 268 | 269 | 264 | 264 | 11,100 |
2021/04/27 | 267 | 280 | 263 | 268 | 64,000 |
2021/04/26 | 271 | 271 | 264 | 264 | 15,300 |
2021/04/23 | 272 | 274 | 271 | 271 | 9,700 |
2021/04/22 | 276 | 277 | 272 | 272 | 8,000 |
2021/04/21 | 275 | 276 | 272 | 273 | 10,900 |
2021/04/20 | 286 | 289 | 275 | 280 | 45,500 |
2021/04/19 | 278 | 324 | 278 | 289 | 422,800 |
2021/04/16 | 277 | 278 | 273 | 278 | 7,500 |
2021/04/15 | 272 | 274 | 272 | 274 | 2,100 |
2021/04/14 | 276 | 276 | 273 | 273 | 600 |
2021/04/13 | 273 | 276 | 273 | 276 | 1,400 |
2021/04/12 | 273 | 273 | 273 | 273 | 900 |
2021/04/09 | 274 | 274 | 273 | 273 | 2,600 |
2021/04/08 | 274 | 275 | 273 | 274 | 1,000 |
2021/04/07 | 275 | 275 | 272 | 273 | 5,300 |
2021/04/06 | 266 | 270 | 266 | 270 | 4,500 |
2021/04/05 | 267 | 267 | 265 | 267 | 1,200 |
2021/04/02 | 267 | 267 | 264 | 267 | 1,500 |
2021/04/01 | 268 | 270 | 265 | 265 | 9,300 |
2021/03/31 | 271 | 271 | 266 | 268 | 5,600 |
2021/03/30 | 273 | 275 | 271 | 271 | 4,500 |
2021/03/29 | 276 | 278 | 273 | 273 | 11,700 |
2021/03/26 | 280 | 280 | 277 | 278 | 1,100 |
2021/03/25 | 277 | 280 | 275 | 277 | 7,300 |
2021/03/24 | 287 | 287 | 277 | 277 | 13,500 |
2021/03/23 | 292 | 292 | 286 | 287 | 10,400 |
2021/03/22 | 287 | 291 | 287 | 289 | 3,600 |
2021/03/19 | 294 | 294 | 281 | 288 | 13,600 |
2021/03/18 | 295 | 296 | 285 | 296 | 27,200 |
2021/03/17 | 289 | 292 | 283 | 291 | 10,400 |
2021/03/16 | 276 | 298 | 275 | 294 | 69,400 |
2021/03/15 | 274 | 276 | 272 | 274 | 12,800 |
2021/03/12 | 268 | 272 | 268 | 272 | 8,000 |
2021/03/11 | 269 | 269 | 267 | 267 | 2,500 |
2021/03/10 | 269 | 270 | 267 | 268 | 4,100 |
2021/03/09 | 264 | 266 | 262 | 265 | 9,000 |
2021/03/08 | 262 | 265 | 261 | 263 | 6,900 |
2021/03/05 | 266 | 266 | 264 | 264 | 2,300 |
2021/03/04 | 274 | 275 | 263 | 266 | 22,400 |
2021/03/03 | 277 | 278 | 271 | 272 | 16,200 |
2021/03/02 | 278 | 278 | 273 | 277 | 15,100 |
2021/03/01 | 273 | 286 | 273 | 278 | 32,200 |
2021/02/26 | 283 | 283 | 270 | 273 | 122,600 |
2021/02/25 | 279 | 295 | 264 | 284 | 541,800 |
2021/02/24 | 254 | 254 | 252 | 253 | 5,200 |
2021/02/22 | 250 | 252 | 250 | 252 | 4,300 |
2021/02/19 | 250 | 250 | 249 | 250 | 1,000 |
2021/02/18 | 249 | 250 | 249 | 250 | 4,000 |
2021/02/17 | 248 | 249 | 248 | 249 | 2,600 |
2021/02/16 | 252 | 252 | 248 | 249 | 5,700 |
2021/02/15 | 252 | 252 | 251 | 252 | 2,600 |
2021/02/12 | 250 | 252 | 250 | 250 | 6,800 |
2021/02/10 | 253 | 254 | 252 | 254 | 7,100 |
2021/02/09 | 256 | 257 | 253 | 253 | 6,900 |
2021/02/08 | 250 | 253 | 250 | 252 | 6,600 |
2021/02/05 | 249 | 249 | 246 | 249 | 2,400 |
2021/02/04 | 247 | 247 | 247 | 247 | 2,300 |
2021/02/03 | 246 | 247 | 246 | 246 | 2,000 |
2021/02/02 | 248 | 248 | 246 | 248 | 2,000 |
2021/02/01 | 246 | 247 | 245 | 246 | 3,700 |
2021/01/29 | 246 | 247 | 245 | 245 | 2,700 |
2021/01/28 | 245 | 245 | 245 | 245 | 700 |
2021/01/27 | 244 | 245 | 244 | 245 | 1,300 |
2021/01/26 | 244 | 245 | 244 | 244 | 800 |
2021/01/25 | 242 | 244 | 242 | 244 | 6,400 |
2021/01/22 | 243 | 243 | 242 | 243 | 3,600 |
2021/01/21 | 241 | 242 | 241 | 242 | 1,400 |
2021/01/20 | 240 | 242 | 240 | 242 | 2,100 |
2021/01/19 | 238 | 240 | 237 | 240 | 3,100 |
2021/01/18 | 239 | 240 | 238 | 238 | 1,700 |
2021/01/15 | 241 | 241 | 239 | 240 | 2,000 |
2021/01/14 | 245 | 245 | 238 | 238 | 8,200 |
2021/01/13 | 244 | 245 | 244 | 245 | 1,200 |
2021/01/12 | 243 | 244 | 242 | 244 | 3,600 |
2021/01/08 | 243 | 243 | 240 | 241 | 9,300 |
2021/01/07 | 245 | 245 | 244 | 244 | 7,600 |
2021/01/06 | 242 | 244 | 242 | 244 | 400 |
2021/01/05 | 241 | 242 | 241 | 242 | 800 |
2021/01/04 | 244 | 244 | 241 | 241 | 1,700 |