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 |
|---|---|---|---|---|---|
| 2024/12/30 | 257 | 259 | 257 | 259 | 7,400 |
| 2024/12/27 | 257 | 258 | 252 | 258 | 5,800 |
| 2024/12/26 | 253 | 257 | 249 | 257 | 40,500 |
| 2024/12/25 | 250 | 255 | 250 | 252 | 126,800 |
| 2024/12/24 | 260 | 260 | 248 | 251 | 74,900 |
| 2024/12/23 | 261 | 262 | 257 | 259 | 21,600 |
| 2024/12/20 | 261 | 261 | 258 | 260 | 58,900 |
| 2024/12/19 | 264 | 268 | 258 | 262 | 94,900 |
| 2024/12/18 | 269 | 269 | 266 | 268 | 6,400 |
| 2024/12/17 | 267 | 269 | 267 | 269 | 18,100 |
| 2024/12/16 | 266 | 268 | 266 | 267 | 6,600 |
| 2024/12/13 | 265 | 268 | 264 | 265 | 18,200 |
| 2024/12/12 | 265 | 267 | 263 | 265 | 6,200 |
| 2024/12/11 | 267 | 269 | 263 | 263 | 33,200 |
| 2024/12/10 | 268 | 270 | 268 | 269 | 7,400 |
| 2024/12/09 | 269 | 271 | 268 | 269 | 4,500 |
| 2024/12/06 | 270 | 271 | 266 | 268 | 9,100 |
| 2024/12/05 | 268 | 275 | 265 | 271 | 24,700 |
| 2024/12/04 | 269 | 271 | 267 | 267 | 5,700 |
| 2024/12/03 | 269 | 272 | 267 | 269 | 12,200 |
| 2024/12/02 | 268 | 269 | 267 | 268 | 5,000 |
| 2024/11/29 | 263 | 267 | 263 | 267 | 23,500 |
| 2024/11/28 | 266 | 269 | 264 | 266 | 11,800 |
| 2024/11/27 | 265 | 272 | 261 | 265 | 41,300 |
| 2024/11/26 | 258 | 265 | 258 | 265 | 20,400 |
| 2024/11/25 | 256 | 258 | 255 | 258 | 7,200 |
| 2024/11/22 | 258 | 258 | 256 | 257 | 8,800 |
| 2024/11/21 | 252 | 258 | 251 | 258 | 6,200 |
| 2024/11/20 | 252 | 254 | 250 | 253 | 11,300 |
| 2024/11/19 | 253 | 253 | 250 | 250 | 16,800 |
| 2024/11/18 | 258 | 258 | 250 | 252 | 37,300 |
| 2024/11/15 | 259 | 259 | 257 | 258 | 10,500 |
| 2024/11/14 | 262 | 266 | 258 | 259 | 22,400 |
| 2024/11/13 | 262 | 265 | 262 | 263 | 12,400 |
| 2024/11/12 | 266 | 266 | 263 | 263 | 6,500 |
| 2024/11/11 | 268 | 268 | 264 | 266 | 23,400 |
| 2024/11/08 | 268 | 270 | 265 | 265 | 9,900 |
| 2024/11/07 | 268 | 269 | 267 | 268 | 5,200 |
| 2024/11/06 | 268 | 269 | 267 | 267 | 2,100 |
| 2024/11/05 | 269 | 269 | 268 | 268 | 800 |
| 2024/11/01 | 268 | 270 | 267 | 268 | 2,400 |
| 2024/10/31 | 267 | 270 | 267 | 267 | 3,100 |
| 2024/10/30 | 267 | 270 | 266 | 267 | 3,800 |
| 2024/10/29 | 268 | 269 | 267 | 268 | 500 |
| 2024/10/28 | 267 | 269 | 266 | 267 | 36,200 |
| 2024/10/25 | 269 | 270 | 268 | 270 | 7,000 |
| 2024/10/24 | 265 | 269 | 265 | 267 | 37,700 |
| 2024/10/23 | 268 | 269 | 263 | 265 | 40,900 |
| 2024/10/22 | 269 | 269 | 265 | 269 | 33,100 |
| 2024/10/21 | 269 | 270 | 268 | 269 | 30,500 |
| 2024/10/18 | 269 | 270 | 268 | 269 | 21,300 |
| 2024/10/17 | 260 | 275 | 260 | 269 | 38,700 |
| 2024/10/16 | 266 | 270 | 266 | 268 | 24,100 |
| 2024/10/15 | 277 | 279 | 271 | 274 | 11,800 |
| 2024/10/11 | 278 | 278 | 278 | 278 | 300 |
| 2024/10/10 | 282 | 283 | 279 | 279 | 1,400 |
| 2024/10/09 | 277 | 283 | 277 | 282 | 4,100 |
| 2024/10/08 | 279 | 280 | 278 | 278 | 3,100 |
| 2024/10/07 | 279 | 280 | 279 | 279 | 14,900 |
| 2024/10/04 | 279 | 279 | 279 | 279 | 800 |
| 2024/10/03 | 277 | 279 | 276 | 277 | 8,100 |
| 2024/10/02 | 280 | 280 | 277 | 279 | 2,200 |
| 2024/10/01 | 280 | 280 | 277 | 279 | 19,400 |
| 2024/09/30 | 277 | 281 | 277 | 280 | 12,200 |
| 2024/09/27 | 282 | 282 | 279 | 280 | 32,400 |
| 2024/09/26 | 280 | 286 | 279 | 286 | 44,100 |
| 2024/09/25 | 283 | 283 | 279 | 283 | 2,900 |
| 2024/09/24 | 283 | 283 | 280 | 282 | 4,200 |
| 2024/09/20 | 281 | 284 | 280 | 282 | 7,200 |
| 2024/09/19 | 279 | 283 | 279 | 281 | 25,000 |
| 2024/09/18 | 283 | 284 | 282 | 284 | 2,800 |
| 2024/09/17 | 284 | 285 | 282 | 282 | 6,400 |
| 2024/09/13 | 284 | 285 | 283 | 284 | 6,800 |
| 2024/09/12 | 283 | 285 | 283 | 285 | 13,400 |
| 2024/09/11 | 284 | 285 | 283 | 283 | 1,200 |
| 2024/09/10 | 286 | 286 | 283 | 285 | 12,200 |
| 2024/09/09 | 287 | 288 | 284 | 286 | 16,900 |
| 2024/09/06 | 285 | 288 | 281 | 288 | 5,800 |
| 2024/09/05 | 285 | 289 | 284 | 286 | 8,500 |
| 2024/09/04 | 284 | 286 | 282 | 285 | 5,900 |
| 2024/09/03 | 286 | 286 | 284 | 285 | 4,400 |
| 2024/09/02 | 284 | 285 | 284 | 285 | 7,700 |
| 2024/08/30 | 285 | 288 | 285 | 285 | 3,600 |
| 2024/08/29 | 287 | 287 | 285 | 287 | 4,400 |
| 2024/08/28 | 288 | 288 | 285 | 287 | 5,700 |
| 2024/08/27 | 286 | 289 | 285 | 289 | 2,200 |
| 2024/08/26 | 286 | 286 | 282 | 286 | 5,000 |
| 2024/08/23 | 288 | 288 | 286 | 287 | 7,700 |
| 2024/08/22 | 290 | 290 | 285 | 288 | 7,500 |
| 2024/08/21 | 287 | 288 | 285 | 288 | 2,100 |
| 2024/08/20 | 284 | 288 | 284 | 287 | 1,800 |
| 2024/08/19 | 284 | 285 | 282 | 285 | 8,900 |
| 2024/08/16 | 283 | 287 | 280 | 284 | 13,600 |
| 2024/08/15 | 279 | 283 | 279 | 283 | 2,900 |
| 2024/08/14 | 274 | 285 | 271 | 278 | 5,500 |
| 2024/08/13 | 274 | 274 | 272 | 273 | 2,900 |
| 2024/08/09 | 269 | 271 | 265 | 269 | 10,800 |
| 2024/08/08 | 265 | 267 | 264 | 266 | 9,200 |
| 2024/08/07 | 263 | 269 | 259 | 268 | 12,300 |
| 2024/08/06 | 253 | 263 | 253 | 263 | 57,700 |
| 2024/08/05 | 281 | 285 | 250 | 254 | 101,800 |
| 2024/08/02 | 290 | 291 | 285 | 287 | 22,000 |
| 2024/08/01 | 295 | 296 | 291 | 294 | 14,700 |
| 2024/07/31 | 296 | 299 | 295 | 296 | 35,400 |
| 2024/07/30 | 301 | 306 | 300 | 306 | 15,500 |
| 2024/07/29 | 299 | 303 | 299 | 303 | 9,300 |
| 2024/07/26 | 299 | 300 | 296 | 299 | 12,300 |
| 2024/07/25 | 298 | 300 | 297 | 299 | 12,900 |
| 2024/07/24 | 300 | 301 | 299 | 299 | 4,100 |
| 2024/07/23 | 302 | 302 | 300 | 302 | 4,800 |
| 2024/07/22 | 302 | 302 | 300 | 300 | 15,900 |
| 2024/07/19 | 302 | 303 | 301 | 302 | 4,000 |
| 2024/07/18 | 301 | 302 | 301 | 302 | 9,400 |
| 2024/07/17 | 301 | 303 | 301 | 302 | 17,600 |
| 2024/07/16 | 305 | 306 | 301 | 304 | 21,700 |
| 2024/07/12 | 302 | 305 | 301 | 305 | 5,600 |
| 2024/07/11 | 301 | 302 | 301 | 302 | 5,400 |
| 2024/07/10 | 302 | 303 | 301 | 301 | 5,200 |
| 2024/07/09 | 302 | 303 | 301 | 303 | 5,800 |
| 2024/07/08 | 303 | 303 | 300 | 302 | 6,700 |
| 2024/07/05 | 300 | 301 | 300 | 301 | 4,000 |
| 2024/07/04 | 301 | 302 | 301 | 302 | 6,000 |
| 2024/07/03 | 301 | 302 | 300 | 301 | 22,200 |
| 2024/07/02 | 305 | 305 | 304 | 305 | 2,500 |
| 2024/07/01 | 305 | 305 | 302 | 304 | 14,400 |
| 2024/06/28 | 304 | 306 | 303 | 306 | 9,800 |
| 2024/06/27 | 302 | 305 | 302 | 304 | 4,500 |
| 2024/06/26 | 302 | 303 | 301 | 301 | 8,600 |
| 2024/06/25 | 301 | 302 | 300 | 302 | 2,300 |
| 2024/06/24 | 303 | 303 | 300 | 302 | 8,100 |
| 2024/06/21 | 302 | 303 | 301 | 303 | 900 |
| 2024/06/20 | 303 | 304 | 301 | 301 | 2,600 |
| 2024/06/19 | 303 | 303 | 300 | 303 | 7,200 |
| 2024/06/18 | 301 | 303 | 301 | 301 | 5,600 |
| 2024/06/17 | 301 | 301 | 301 | 301 | 300 |
| 2024/06/14 | 299 | 301 | 299 | 301 | 2,500 |
| 2024/06/13 | 300 | 301 | 299 | 299 | 2,700 |
| 2024/06/12 | 301 | 301 | 299 | 301 | 5,800 |
| 2024/06/11 | 304 | 304 | 298 | 300 | 10,400 |
| 2024/06/10 | 300 | 303 | 299 | 303 | 4,600 |
| 2024/06/07 | 302 | 303 | 299 | 301 | 12,700 |
| 2024/06/06 | 300 | 302 | 299 | 302 | 4,900 |
| 2024/06/05 | 303 | 303 | 298 | 300 | 12,000 |
| 2024/06/04 | 304 | 304 | 300 | 303 | 6,400 |
| 2024/06/03 | 302 | 304 | 302 | 304 | 1,700 |
| 2024/05/31 | 302 | 304 | 302 | 303 | 1,900 |
| 2024/05/30 | 302 | 303 | 297 | 303 | 9,400 |
| 2024/05/29 | 308 | 308 | 301 | 302 | 21,200 |
| 2024/05/28 | 308 | 309 | 307 | 308 | 1,200 |
| 2024/05/27 | 307 | 309 | 307 | 309 | 6,400 |
| 2024/05/24 | 307 | 307 | 304 | 306 | 10,500 |
| 2024/05/23 | 306 | 309 | 306 | 309 | 2,700 |
| 2024/05/22 | 308 | 308 | 306 | 308 | 3,200 |
| 2024/05/21 | 306 | 308 | 304 | 308 | 10,900 |
| 2024/05/20 | 308 | 308 | 303 | 307 | 28,700 |
| 2024/05/17 | 307 | 307 | 305 | 307 | 12,500 |
| 2024/05/16 | 307 | 309 | 305 | 308 | 12,100 |
| 2024/05/15 | 306 | 310 | 305 | 308 | 14,900 |
| 2024/05/14 | 308 | 309 | 302 | 307 | 45,300 |
| 2024/05/13 | 310 | 310 | 305 | 310 | 23,700 |
| 2024/05/10 | 311 | 312 | 307 | 312 | 37,200 |
| 2024/05/09 | 307 | 311 | 307 | 311 | 9,800 |
| 2024/05/08 | 308 | 308 | 305 | 308 | 9,100 |
| 2024/05/07 | 308 | 308 | 306 | 308 | 6,500 |
| 2024/05/02 | 305 | 307 | 304 | 307 | 5,300 |
| 2024/05/01 | 304 | 305 | 303 | 305 | 2,000 |
| 2024/04/30 | 303 | 304 | 302 | 304 | 1,400 |
| 2024/04/26 | 304 | 304 | 302 | 304 | 7,900 |
| 2024/04/25 | 305 | 305 | 303 | 303 | 1,200 |
| 2024/04/24 | 304 | 305 | 304 | 304 | 1,400 |
| 2024/04/23 | 305 | 305 | 304 | 305 | 4,500 |
| 2024/04/22 | 302 | 303 | 301 | 302 | 3,600 |
| 2024/04/19 | 303 | 303 | 300 | 301 | 2,800 |
| 2024/04/18 | 299 | 302 | 299 | 302 | 6,100 |
| 2024/04/17 | 301 | 304 | 300 | 301 | 20,100 |
| 2024/04/16 | 307 | 307 | 304 | 305 | 17,500 |
| 2024/04/15 | 304 | 307 | 303 | 307 | 5,600 |
| 2024/04/12 | 306 | 307 | 304 | 307 | 2,900 |
| 2024/04/11 | 304 | 306 | 303 | 305 | 2,900 |
| 2024/04/10 | 305 | 307 | 305 | 306 | 7,300 |
| 2024/04/09 | 306 | 306 | 301 | 305 | 10,400 |
| 2024/04/08 | 304 | 306 | 304 | 306 | 2,200 |
| 2024/04/05 | 303 | 304 | 302 | 304 | 7,800 |
| 2024/04/04 | 303 | 303 | 302 | 303 | 1,300 |
| 2024/04/03 | 300 | 303 | 300 | 303 | 6,300 |
| 2024/04/02 | 304 | 304 | 299 | 301 | 15,800 |
| 2024/04/01 | 305 | 305 | 300 | 304 | 11,600 |
| 2024/03/29 | 302 | 305 | 302 | 305 | 3,200 |
| 2024/03/28 | 303 | 304 | 302 | 303 | 4,000 |
| 2024/03/27 | 303 | 303 | 301 | 303 | 16,600 |
| 2024/03/26 | 305 | 305 | 300 | 303 | 29,500 |
| 2024/03/25 | 307 | 308 | 303 | 304 | 17,300 |
| 2024/03/22 | 305 | 307 | 305 | 305 | 17,000 |
| 2024/03/21 | 303 | 305 | 301 | 304 | 37,600 |
| 2024/03/19 | 305 | 306 | 301 | 303 | 15,300 |
| 2024/03/18 | 305 | 306 | 301 | 306 | 28,000 |
| 2024/03/15 | 302 | 307 | 302 | 305 | 25,400 |
| 2024/03/14 | 304 | 307 | 303 | 307 | 8,700 |
| 2024/03/13 | 304 | 305 | 303 | 305 | 5,800 |
| 2024/03/12 | 305 | 308 | 301 | 304 | 24,800 |
| 2024/03/11 | 310 | 310 | 304 | 306 | 17,400 |
| 2024/03/08 | 310 | 311 | 306 | 311 | 29,100 |
| 2024/03/07 | 314 | 314 | 307 | 311 | 22,300 |
| 2024/03/06 | 310 | 313 | 310 | 313 | 9,400 |
| 2024/03/05 | 312 | 314 | 308 | 310 | 17,000 |
| 2024/03/04 | 314 | 314 | 310 | 311 | 5,800 |
| 2024/03/01 | 315 | 315 | 309 | 311 | 5,500 |
| 2024/02/29 | 313 | 313 | 310 | 313 | 4,700 |
| 2024/02/28 | 312 | 315 | 311 | 313 | 20,600 |
| 2024/02/27 | 312 | 315 | 310 | 315 | 10,100 |
| 2024/02/26 | 308 | 310 | 308 | 310 | 5,100 |
| 2024/02/22 | 308 | 309 | 306 | 308 | 9,600 |
| 2024/02/21 | 310 | 310 | 305 | 307 | 17,000 |
| 2024/02/20 | 310 | 311 | 308 | 308 | 7,400 |
| 2024/02/19 | 307 | 311 | 307 | 310 | 13,000 |
| 2024/02/16 | 309 | 310 | 306 | 309 | 15,000 |
| 2024/02/15 | 310 | 310 | 307 | 309 | 24,900 |
| 2024/02/14 | 311 | 311 | 308 | 310 | 13,800 |
| 2024/02/13 | 310 | 311 | 308 | 311 | 17,200 |
| 2024/02/09 | 311 | 312 | 309 | 311 | 5,200 |
| 2024/02/08 | 309 | 311 | 308 | 311 | 6,700 |
| 2024/02/07 | 315 | 315 | 307 | 310 | 41,800 |
| 2024/02/06 | 316 | 317 | 315 | 315 | 6,400 |
| 2024/02/05 | 318 | 318 | 315 | 317 | 13,800 |
| 2024/02/02 | 319 | 319 | 314 | 318 | 27,000 |
| 2024/02/01 | 319 | 322 | 309 | 314 | 150,700 |
| 2024/01/31 | 343 | 345 | 330 | 345 | 70,000 |
| 2024/01/30 | 326 | 372 | 326 | 343 | 424,800 |
| 2024/01/29 | 323 | 323 | 317 | 322 | 26,500 |
| 2024/01/26 | 324 | 325 | 315 | 317 | 22,100 |
| 2024/01/25 | 318 | 323 | 316 | 323 | 28,300 |
| 2024/01/24 | 313 | 318 | 313 | 318 | 19,300 |
| 2024/01/23 | 314 | 315 | 311 | 315 | 16,000 |
| 2024/01/22 | 310 | 313 | 308 | 313 | 19,700 |
| 2024/01/19 | 313 | 314 | 309 | 312 | 11,500 |
| 2024/01/18 | 311 | 313 | 308 | 313 | 12,600 |
| 2024/01/17 | 311 | 312 | 309 | 311 | 8,700 |
| 2024/01/16 | 311 | 312 | 308 | 309 | 10,000 |
| 2024/01/15 | 306 | 312 | 306 | 311 | 19,300 |
| 2024/01/12 | 313 | 314 | 302 | 305 | 48,700 |
| 2024/01/11 | 312 | 314 | 310 | 312 | 28,400 |
| 2024/01/10 | 312 | 314 | 309 | 312 | 49,500 |
| 2024/01/09 | 322 | 322 | 311 | 315 | 25,300 |
| 2024/01/05 | 324 | 324 | 315 | 320 | 45,500 |
| 2024/01/04 | 315 | 323 | 310 | 323 | 45,100 |