アルメディオ(7859)の株価時系列情報
アルメディオ(7859)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 226 | 227 | 219 | 219 | 175,400 |
| 2025/06/12 | 228 | 245 | 226 | 226 | 356,100 |
| 2025/06/11 | 223 | 229 | 223 | 227 | 178,500 |
| 2025/06/10 | 220 | 225 | 219 | 221 | 99,600 |
| 2025/06/09 | 219 | 220 | 216 | 219 | 104,100 |
| 2025/06/06 | 221 | 223 | 219 | 220 | 57,400 |
| 2025/06/05 | 224 | 224 | 220 | 221 | 69,300 |
| 2025/06/04 | 225 | 229 | 221 | 221 | 129,700 |
| 2025/06/03 | 224 | 227 | 220 | 223 | 117,400 |
| 2025/06/02 | 226 | 227 | 222 | 224 | 128,200 |
| 2025/05/30 | 227 | 231 | 227 | 228 | 81,600 |
| 2025/05/29 | 225 | 229 | 225 | 227 | 80,100 |
| 2025/05/28 | 229 | 231 | 225 | 225 | 109,800 |
| 2025/05/27 | 228 | 230 | 226 | 226 | 94,800 |
| 2025/05/26 | 228 | 233 | 227 | 228 | 88,900 |
| 2025/05/23 | 238 | 238 | 227 | 227 | 140,900 |
| 2025/05/22 | 236 | 239 | 234 | 237 | 103,600 |
| 2025/05/21 | 240 | 256 | 234 | 237 | 499,300 |
| 2025/05/20 | 242 | 245 | 236 | 241 | 87,600 |
| 2025/05/19 | 235 | 240 | 232 | 240 | 128,600 |
| 2025/05/16 | 228 | 238 | 226 | 237 | 121,000 |
| 2025/05/15 | 221 | 238 | 220 | 229 | 498,400 |
| 2025/05/14 | 240 | 246 | 238 | 239 | 248,200 |
| 2025/05/13 | 240 | 243 | 236 | 238 | 148,900 |
| 2025/05/12 | 240 | 241 | 236 | 236 | 132,100 |
| 2025/05/09 | 238 | 243 | 238 | 239 | 65,000 |
| 2025/05/08 | 243 | 243 | 238 | 239 | 106,700 |
| 2025/05/07 | 249 | 250 | 244 | 244 | 85,900 |
| 2025/05/02 | 252 | 253 | 248 | 248 | 78,800 |
| 2025/05/01 | 255 | 257 | 252 | 252 | 67,300 |
| 2025/04/30 | 255 | 256 | 248 | 255 | 88,100 |
| 2025/04/28 | 253 | 256 | 251 | 255 | 45,300 |
| 2025/04/25 | 252 | 258 | 251 | 251 | 73,200 |
| 2025/04/24 | 249 | 259 | 247 | 247 | 223,100 |
| 2025/04/23 | 247 | 250 | 244 | 248 | 88,100 |
| 2025/04/22 | 245 | 251 | 243 | 243 | 69,500 |
| 2025/04/21 | 252 | 254 | 247 | 247 | 83,900 |
| 2025/04/18 | 251 | 256 | 250 | 252 | 69,400 |
| 2025/04/17 | 244 | 253 | 244 | 251 | 85,600 |
| 2025/04/16 | 250 | 252 | 244 | 245 | 127,700 |
| 2025/04/15 | 254 | 255 | 249 | 249 | 52,800 |
| 2025/04/14 | 260 | 261 | 252 | 252 | 90,200 |
| 2025/04/11 | 244 | 262 | 239 | 254 | 323,900 |
| 2025/04/10 | 250 | 270 | 243 | 254 | 659,100 |
| 2025/04/09 | 235 | 236 | 216 | 227 | 455,400 |
| 2025/04/08 | 223 | 243 | 223 | 241 | 335,900 |
| 2025/04/07 | 200 | 229 | 200 | 207 | 666,900 |
| 2025/04/04 | 251 | 258 | 231 | 248 | 787,300 |
| 2025/04/03 | 270 | 278 | 259 | 262 | 492,600 |
| 2025/04/02 | 286 | 287 | 281 | 284 | 99,300 |
| 2025/04/01 | 292 | 293 | 286 | 286 | 93,800 |
| 2025/03/31 | 294 | 296 | 285 | 291 | 217,300 |
| 2025/03/28 | 294 | 298 | 294 | 294 | 46,000 |
| 2025/03/27 | 293 | 298 | 293 | 295 | 49,700 |
| 2025/03/26 | 298 | 298 | 295 | 295 | 89,400 |
| 2025/03/25 | 300 | 302 | 296 | 296 | 47,700 |
| 2025/03/24 | 305 | 308 | 299 | 299 | 127,600 |
| 2025/03/21 | 305 | 309 | 302 | 307 | 76,000 |
| 2025/03/19 | 308 | 311 | 306 | 306 | 93,900 |
| 2025/03/18 | 297 | 311 | 297 | 308 | 181,000 |
| 2025/03/17 | 290 | 298 | 290 | 297 | 80,500 |
| 2025/03/14 | 291 | 294 | 288 | 290 | 82,800 |
| 2025/03/13 | 290 | 292 | 288 | 288 | 69,000 |
| 2025/03/12 | 286 | 293 | 286 | 288 | 99,400 |
| 2025/03/11 | 288 | 289 | 283 | 287 | 131,100 |
| 2025/03/10 | 290 | 292 | 288 | 290 | 139,100 |
| 2025/03/07 | 291 | 295 | 291 | 291 | 124,700 |
| 2025/03/06 | 294 | 299 | 294 | 296 | 64,900 |
| 2025/03/05 | 292 | 297 | 290 | 294 | 152,200 |
| 2025/03/04 | 294 | 296 | 289 | 293 | 137,000 |
| 2025/03/03 | 294 | 297 | 290 | 291 | 203,000 |
| 2025/02/28 | 301 | 302 | 292 | 292 | 375,600 |
| 2025/02/27 | 305 | 308 | 303 | 304 | 87,800 |
| 2025/02/26 | 307 | 310 | 298 | 301 | 204,000 |
| 2025/02/25 | 310 | 316 | 308 | 308 | 155,000 |
| 2025/02/21 | 314 | 320 | 309 | 311 | 130,100 |
| 2025/02/20 | 321 | 322 | 315 | 316 | 127,900 |
| 2025/02/19 | 314 | 320 | 311 | 318 | 143,000 |
| 2025/02/18 | 305 | 316 | 305 | 310 | 143,000 |
| 2025/02/17 | 305 | 310 | 303 | 305 | 109,700 |
| 2025/02/14 | 312 | 312 | 305 | 305 | 188,900 |
| 2025/02/13 | 315 | 316 | 311 | 312 | 76,900 |
| 2025/02/12 | 314 | 318 | 308 | 313 | 213,300 |
| 2025/02/10 | 313 | 316 | 312 | 313 | 181,700 |
| 2025/02/07 | 317 | 322 | 313 | 315 | 255,100 |
| 2025/02/06 | 326 | 326 | 314 | 318 | 810,500 |
| 2025/02/05 | 305 | 350 | 305 | 339 | 6,372,700 |
| 2025/02/04 | 285 | 289 | 282 | 282 | 341,300 |
| 2025/02/03 | 298 | 298 | 283 | 290 | 420,400 |
| 2025/01/31 | 295 | 298 | 292 | 298 | 117,100 |
| 2025/01/30 | 295 | 298 | 293 | 297 | 106,300 |
| 2025/01/29 | 299 | 302 | 296 | 296 | 225,500 |
| 2025/01/28 | 300 | 303 | 295 | 300 | 168,200 |
| 2025/01/27 | 289 | 309 | 285 | 300 | 522,000 |
| 2025/01/24 | 278 | 287 | 278 | 286 | 144,900 |
| 2025/01/23 | 282 | 282 | 276 | 277 | 108,500 |
| 2025/01/22 | 275 | 282 | 274 | 282 | 149,400 |
| 2025/01/21 | 280 | 280 | 271 | 276 | 111,400 |
| 2025/01/20 | 270 | 278 | 270 | 276 | 120,300 |
| 2025/01/17 | 269 | 270 | 265 | 268 | 181,400 |
| 2025/01/16 | 276 | 279 | 270 | 271 | 146,900 |
| 2025/01/15 | 276 | 278 | 272 | 275 | 121,200 |
| 2025/01/14 | 278 | 280 | 272 | 276 | 171,900 |
| 2025/01/10 | 285 | 286 | 277 | 278 | 329,100 |
| 2025/01/09 | 293 | 293 | 286 | 287 | 356,200 |
| 2025/01/08 | 297 | 300 | 293 | 294 | 264,800 |
| 2025/01/07 | 301 | 302 | 295 | 298 | 228,900 |
| 2025/01/06 | 307 | 307 | 297 | 299 | 309,600 |
| 2024/12/30 | 305 | 309 | 303 | 306 | 171,200 |
| 2024/12/27 | 302 | 311 | 301 | 308 | 246,600 |
| 2024/12/26 | 302 | 308 | 300 | 300 | 263,200 |
| 2024/12/25 | 298 | 301 | 294 | 301 | 354,100 |
| 2024/12/24 | 302 | 305 | 297 | 297 | 294,700 |
| 2024/12/23 | 302 | 303 | 297 | 299 | 320,100 |
| 2024/12/20 | 305 | 307 | 300 | 300 | 138,600 |
| 2024/12/19 | 305 | 307 | 299 | 307 | 186,300 |
| 2024/12/18 | 301 | 311 | 296 | 311 | 296,400 |
| 2024/12/17 | 304 | 307 | 299 | 303 | 230,500 |
| 2024/12/16 | 314 | 314 | 303 | 303 | 287,200 |
| 2024/12/13 | 313 | 316 | 311 | 313 | 156,000 |
| 2024/12/12 | 325 | 326 | 315 | 315 | 176,400 |
| 2024/12/11 | 325 | 326 | 320 | 322 | 161,000 |
| 2024/12/10 | 325 | 331 | 323 | 327 | 148,700 |
| 2024/12/09 | 325 | 327 | 322 | 325 | 151,700 |
| 2024/12/06 | 333 | 333 | 322 | 325 | 209,300 |
| 2024/12/05 | 329 | 334 | 328 | 332 | 153,600 |
| 2024/12/04 | 333 | 333 | 325 | 331 | 138,900 |
| 2024/12/03 | 337 | 338 | 331 | 333 | 193,300 |
| 2024/12/02 | 330 | 337 | 323 | 337 | 226,800 |
| 2024/11/29 | 328 | 331 | 323 | 330 | 209,700 |
| 2024/11/28 | 319 | 328 | 314 | 328 | 300,700 |
| 2024/11/27 | 346 | 346 | 320 | 320 | 1,110,600 |
| 2024/11/26 | 332 | 332 | 318 | 322 | 343,000 |
| 2024/11/25 | 324 | 334 | 319 | 332 | 509,800 |
| 2024/11/22 | 316 | 324 | 313 | 318 | 219,500 |
| 2024/11/21 | 315 | 317 | 310 | 317 | 187,200 |
| 2024/11/20 | 306 | 315 | 302 | 315 | 335,600 |
| 2024/11/19 | 310 | 317 | 305 | 306 | 316,500 |
| 2024/11/18 | 315 | 318 | 309 | 310 | 238,800 |
| 2024/11/15 | 310 | 317 | 308 | 315 | 284,000 |
| 2024/11/14 | 315 | 319 | 313 | 313 | 237,200 |
| 2024/11/13 | 312 | 320 | 312 | 317 | 364,900 |
| 2024/11/12 | 324 | 326 | 316 | 316 | 266,500 |
| 2024/11/11 | 338 | 340 | 321 | 323 | 532,100 |
| 2024/11/08 | 334 | 342 | 327 | 340 | 567,900 |
| 2024/11/07 | 330 | 345 | 327 | 331 | 823,100 |
| 2024/11/06 | 342 | 346 | 324 | 327 | 1,262,300 |
| 2024/11/05 | 342 | 364 | 342 | 342 | 2,690,600 |
| 2024/11/01 | 435 | 435 | 416 | 422 | 1,205,000 |
| 2024/10/31 | 425 | 432 | 423 | 432 | 284,900 |
| 2024/10/30 | 429 | 430 | 422 | 426 | 285,700 |
| 2024/10/29 | 416 | 426 | 414 | 422 | 498,700 |
| 2024/10/28 | 400 | 412 | 399 | 409 | 175,100 |
| 2024/10/25 | 404 | 408 | 398 | 401 | 192,000 |
| 2024/10/24 | 401 | 408 | 397 | 404 | 238,100 |
| 2024/10/23 | 410 | 415 | 403 | 405 | 297,200 |
| 2024/10/22 | 420 | 420 | 410 | 413 | 205,000 |
| 2024/10/21 | 425 | 427 | 419 | 420 | 121,400 |
| 2024/10/18 | 424 | 428 | 420 | 424 | 150,700 |
| 2024/10/17 | 428 | 428 | 419 | 426 | 197,400 |
| 2024/10/16 | 427 | 433 | 422 | 428 | 229,700 |
| 2024/10/15 | 417 | 436 | 411 | 435 | 421,300 |
| 2024/10/11 | 412 | 417 | 408 | 415 | 237,100 |
| 2024/10/10 | 422 | 423 | 410 | 411 | 275,700 |
| 2024/10/09 | 419 | 422 | 413 | 422 | 188,100 |
| 2024/10/08 | 431 | 432 | 412 | 418 | 552,800 |
| 2024/10/07 | 448 | 458 | 432 | 435 | 691,100 |
| 2024/10/04 | 445 | 450 | 434 | 434 | 342,100 |
| 2024/10/03 | 460 | 464 | 442 | 449 | 540,500 |
| 2024/10/02 | 460 | 464 | 439 | 444 | 555,600 |
| 2024/10/01 | 444 | 468 | 442 | 461 | 575,200 |
| 2024/09/30 | 450 | 458 | 429 | 438 | 1,032,000 |
| 2024/09/27 | 438 | 477 | 438 | 474 | 930,000 |
| 2024/09/26 | 435 | 444 | 429 | 431 | 308,700 |
| 2024/09/25 | 456 | 456 | 429 | 430 | 511,100 |
| 2024/09/24 | 438 | 457 | 433 | 452 | 790,300 |
| 2024/09/20 | 438 | 440 | 428 | 432 | 400,500 |
| 2024/09/19 | 422 | 434 | 421 | 431 | 583,900 |
| 2024/09/18 | 410 | 424 | 409 | 416 | 475,900 |
| 2024/09/17 | 411 | 415 | 392 | 409 | 407,900 |
| 2024/09/13 | 417 | 419 | 404 | 406 | 393,500 |
| 2024/09/12 | 411 | 420 | 406 | 417 | 545,100 |
| 2024/09/11 | 412 | 414 | 389 | 396 | 538,400 |
| 2024/09/10 | 413 | 417 | 402 | 413 | 462,400 |
| 2024/09/09 | 384 | 415 | 382 | 405 | 731,800 |
| 2024/09/06 | 424 | 424 | 396 | 400 | 662,700 |
| 2024/09/05 | 412 | 429 | 410 | 418 | 540,400 |
| 2024/09/04 | 416 | 432 | 412 | 417 | 947,200 |
| 2024/09/03 | 441 | 457 | 431 | 440 | 1,132,000 |
| 2024/09/02 | 412 | 438 | 410 | 438 | 1,791,100 |
| 2024/08/30 | 403 | 420 | 398 | 400 | 904,600 |
| 2024/08/29 | 461 | 461 | 402 | 403 | 2,498,800 |
| 2024/08/28 | 426 | 458 | 412 | 456 | 1,809,300 |
| 2024/08/27 | 389 | 425 | 383 | 424 | 1,304,500 |
| 2024/08/26 | 383 | 402 | 377 | 392 | 846,800 |
| 2024/08/23 | 372 | 377 | 369 | 376 | 293,200 |
| 2024/08/22 | 370 | 372 | 365 | 371 | 290,600 |
| 2024/08/21 | 382 | 382 | 370 | 374 | 496,200 |
| 2024/08/20 | 381 | 394 | 380 | 384 | 603,600 |
| 2024/08/19 | 391 | 416 | 377 | 377 | 1,326,800 |