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 |
---|---|---|---|---|---|
2010/12/30 | 264 | 268 | 262 | 262 | 1,899 |
2010/12/29 | 261 | 268 | 261 | 268 | 1,399 |
2010/12/28 | 269 | 270 | 261 | 269 | 2,099 |
2010/12/27 | 265 | 269 | 260 | 269 | 10,493 |
2010/12/24 | 254 | 263 | 254 | 260 | 4,097 |
2010/12/22 | 252 | 259 | 252 | 259 | 2,498 |
2010/12/21 | 256 | 256 | 240 | 251 | 7,495 |
2010/12/20 | 260 | 265 | 257 | 257 | 4,097 |
2010/12/17 | 259 | 261 | 255 | 261 | 4,297 |
2010/12/16 | 257 | 258 | 257 | 258 | 1,099 |
2010/12/15 | 258 | 258 | 256 | 257 | 2,598 |
2010/12/14 | 261 | 261 | 258 | 259 | 5,896 |
2010/12/13 | 247 | 255 | 247 | 253 | 2,998 |
2010/12/10 | 250 | 254 | 245 | 254 | 4,797 |
2010/12/09 | 248 | 250 | 245 | 249 | 3,098 |
2010/12/08 | 247 | 249 | 247 | 249 | 1,299 |
2010/12/07 | 249 | 249 | 243 | 243 | 2,199 |
2010/12/06 | 249 | 249 | 249 | 249 | 799 |
2010/12/03 | 248 | 248 | 248 | 248 | 100 |
2010/12/02 | 255 | 255 | 243 | 243 | 2,099 |
2010/12/01 | 0 | 0 | 0 | 248 | 0 |
2010/11/30 | 0 | 0 | 0 | 248 | 0 |
2010/11/29 | 240 | 249 | 240 | 248 | 6,096 |
2010/11/26 | 256 | 257 | 256 | 256 | 899 |
2010/11/25 | 252 | 259 | 251 | 256 | 5,196 |
2010/11/24 | 240 | 244 | 239 | 244 | 1,999 |
2010/11/22 | 239 | 240 | 236 | 237 | 799 |
2010/11/19 | 239 | 239 | 234 | 234 | 1,399 |
2010/11/18 | 237 | 239 | 237 | 239 | 500 |
2010/11/17 | 230 | 230 | 230 | 230 | 100 |
2010/11/16 | 238 | 238 | 237 | 238 | 500 |
2010/11/15 | 236 | 237 | 233 | 237 | 300 |
2010/11/12 | 233 | 233 | 222 | 233 | 1,399 |
2010/11/11 | 230 | 233 | 230 | 233 | 1,599 |
2010/11/10 | 225 | 230 | 225 | 230 | 999 |
2010/11/09 | 226 | 230 | 221 | 230 | 1,899 |
2010/11/08 | 235 | 235 | 227 | 230 | 1,099 |
2010/11/05 | 225 | 235 | 220 | 235 | 6,296 |
2010/11/04 | 234 | 234 | 228 | 230 | 700 |
2010/11/02 | 225 | 228 | 225 | 228 | 700 |
2010/11/01 | 223 | 223 | 222 | 222 | 1,399 |
2010/10/29 | 232 | 234 | 231 | 231 | 2,698 |
2010/10/28 | 240 | 245 | 235 | 245 | 2,398 |
2010/10/27 | 242 | 242 | 235 | 237 | 5,696 |
2010/10/26 | 0 | 0 | 0 | 250 | 0 |
2010/10/25 | 249 | 254 | 241 | 250 | 7,095 |
2010/10/22 | 249 | 255 | 246 | 246 | 2,698 |
2010/10/21 | 255 | 255 | 251 | 251 | 500 |
2010/10/20 | 254 | 256 | 252 | 252 | 1,999 |
2010/10/19 | 252 | 259 | 252 | 259 | 999 |
2010/10/18 | 253 | 255 | 253 | 255 | 300 |
2010/10/15 | 245 | 250 | 245 | 250 | 2,798 |
2010/10/14 | 260 | 260 | 260 | 260 | 100 |
2010/10/13 | 260 | 260 | 260 | 260 | 300 |
2010/10/12 | 260 | 260 | 259 | 260 | 799 |
2010/10/08 | 253 | 261 | 253 | 261 | 500 |
2010/10/07 | 0 | 0 | 0 | 257 | 0 |
2010/10/06 | 260 | 260 | 255 | 257 | 1,399 |
2010/10/05 | 262 | 262 | 262 | 262 | 600 |
2010/10/04 | 265 | 265 | 255 | 260 | 1,699 |
2010/10/01 | 266 | 266 | 266 | 266 | 100 |
2010/09/30 | 269 | 269 | 269 | 269 | 100 |
2010/09/29 | 270 | 270 | 267 | 267 | 1,599 |
2010/09/28 | 282 | 282 | 282 | 282 | 300 |
2010/09/27 | 280 | 287 | 280 | 287 | 4,597 |
2010/09/24 | 287 | 288 | 279 | 280 | 799 |
2010/09/22 | 282 | 286 | 282 | 286 | 600 |
2010/09/21 | 273 | 275 | 273 | 274 | 400 |
2010/09/17 | 276 | 276 | 270 | 272 | 1,299 |
2010/09/16 | 284 | 284 | 284 | 284 | 100 |
2010/09/15 | 270 | 280 | 270 | 280 | 799 |
2010/09/14 | 263 | 270 | 263 | 270 | 700 |
2010/09/13 | 270 | 271 | 265 | 271 | 2,099 |
2010/09/10 | 270 | 274 | 270 | 274 | 1,599 |
2010/09/09 | 0 | 0 | 0 | 282 | 0 |
2010/09/08 | 281 | 282 | 281 | 282 | 400 |
2010/09/07 | 278 | 278 | 273 | 274 | 1,199 |
2010/09/06 | 280 | 280 | 280 | 280 | 700 |
2010/09/03 | 279 | 283 | 275 | 283 | 300 |
2010/09/02 | 280 | 280 | 277 | 278 | 600 |
2010/09/01 | 280 | 282 | 277 | 282 | 500 |
2010/08/31 | 285 | 285 | 277 | 283 | 899 |
2010/08/30 | 291 | 298 | 286 | 290 | 1,199 |
2010/08/27 | 291 | 291 | 291 | 291 | 200 |
2010/08/26 | 289 | 289 | 281 | 289 | 300 |
2010/08/25 | 287 | 289 | 277 | 289 | 4,797 |
2010/08/24 | 280 | 284 | 280 | 284 | 600 |
2010/08/23 | 277 | 288 | 277 | 284 | 2,298 |
2010/08/20 | 277 | 285 | 277 | 285 | 400 |
2010/08/19 | 277 | 277 | 277 | 277 | 100 |
2010/08/18 | 273 | 273 | 272 | 272 | 700 |
2010/08/17 | 0 | 0 | 0 | 275 | 0 |
2010/08/16 | 270 | 275 | 270 | 275 | 300 |
2010/08/13 | 270 | 271 | 270 | 271 | 500 |
2010/08/12 | 268 | 272 | 268 | 272 | 1,499 |
2010/08/11 | 276 | 276 | 272 | 272 | 500 |
2010/08/10 | 276 | 277 | 276 | 276 | 999 |
2010/08/09 | 276 | 276 | 276 | 276 | 100 |
2010/08/06 | 289 | 290 | 275 | 275 | 1,899 |
2010/08/05 | 282 | 290 | 282 | 290 | 400 |
2010/08/04 | 272 | 272 | 271 | 271 | 200 |
2010/08/03 | 291 | 293 | 273 | 280 | 7,695 |
2010/08/02 | 0 | 0 | 0 | 300 | 0 |
2010/07/30 | 0 | 0 | 0 | 300 | 0 |
2010/07/29 | 300 | 300 | 300 | 300 | 500 |
2010/07/28 | 301 | 301 | 301 | 301 | 100 |
2010/07/27 | 315 | 315 | 299 | 301 | 2,698 |
2010/07/26 | 311 | 319 | 311 | 316 | 8,694 |
2010/07/23 | 309 | 309 | 306 | 309 | 2,199 |
2010/07/22 | 306 | 306 | 300 | 306 | 700 |
2010/07/21 | 309 | 309 | 309 | 309 | 100 |
2010/07/20 | 310 | 310 | 310 | 310 | 200 |
2010/07/16 | 0 | 0 | 0 | 302 | 0 |
2010/07/15 | 309 | 309 | 302 | 302 | 600 |
2010/07/14 | 301 | 301 | 301 | 301 | 500 |
2010/07/13 | 0 | 0 | 0 | 290 | 0 |
2010/07/12 | 0 | 0 | 0 | 290 | 0 |
2010/07/09 | 290 | 290 | 290 | 290 | 200 |
2010/07/08 | 291 | 291 | 291 | 291 | 100 |
2010/07/07 | 292 | 299 | 292 | 299 | 400 |
2010/07/06 | 286 | 315 | 286 | 315 | 1,199 |
2010/07/05 | 295 | 295 | 295 | 295 | 400 |
2010/07/02 | 295 | 295 | 295 | 295 | 100 |
2010/07/01 | 295 | 295 | 295 | 295 | 100 |
2010/06/30 | 299 | 300 | 295 | 300 | 1,399 |
2010/06/29 | 299 | 299 | 299 | 299 | 500 |
2010/06/28 | 299 | 299 | 299 | 299 | 1,299 |
2010/06/25 | 299 | 299 | 299 | 299 | 2,298 |
2010/06/24 | 300 | 308 | 299 | 299 | 700 |
2010/06/23 | 307 | 309 | 300 | 300 | 1,699 |
2010/06/22 | 0 | 0 | 0 | 309 | 0 |
2010/06/21 | 309 | 309 | 309 | 309 | 300 |
2010/06/18 | 308 | 308 | 308 | 308 | 500 |
2010/06/17 | 0 | 0 | 0 | 309 | 0 |
2010/06/16 | 305 | 309 | 301 | 309 | 999 |
2010/06/15 | 311 | 311 | 301 | 301 | 500 |
2010/06/14 | 317 | 317 | 312 | 312 | 4,797 |
2010/06/11 | 277 | 293 | 277 | 293 | 1,899 |
2010/06/10 | 274 | 274 | 274 | 274 | 200 |
2010/06/09 | 277 | 277 | 274 | 274 | 200 |
2010/06/08 | 0 | 0 | 0 | 285 | 0 |
2010/06/07 | 285 | 285 | 285 | 285 | 500 |
2010/06/04 | 0 | 0 | 0 | 282 | 0 |
2010/06/03 | 294 | 294 | 282 | 282 | 1,099 |
2010/06/02 | 298 | 298 | 281 | 281 | 2,199 |
2010/06/01 | 290 | 290 | 282 | 282 | 500 |
2010/05/31 | 290 | 290 | 290 | 290 | 100 |
2010/05/28 | 290 | 290 | 290 | 290 | 100 |
2010/05/27 | 284 | 286 | 284 | 286 | 1,799 |
2010/05/26 | 297 | 300 | 289 | 300 | 700 |
2010/05/25 | 297 | 297 | 297 | 297 | 3,997 |
2010/05/24 | 303 | 303 | 292 | 297 | 2,298 |
2010/05/21 | 302 | 302 | 295 | 301 | 5,596 |
2010/05/20 | 304 | 308 | 304 | 308 | 600 |
2010/05/19 | 308 | 308 | 308 | 308 | 600 |
2010/05/18 | 311 | 311 | 308 | 308 | 300 |
2010/05/17 | 334 | 334 | 322 | 322 | 1,499 |
2010/05/14 | 319 | 319 | 319 | 319 | 100 |
2010/05/13 | 319 | 319 | 319 | 319 | 200 |
2010/05/12 | 310 | 310 | 310 | 310 | 999 |
2010/05/11 | 320 | 320 | 308 | 308 | 2,798 |
2010/05/10 | 320 | 320 | 320 | 320 | 899 |
2010/05/07 | 320 | 320 | 310 | 315 | 999 |
2010/05/06 | 316 | 320 | 316 | 320 | 1,199 |
2010/04/30 | 320 | 324 | 316 | 316 | 4,397 |
2010/04/28 | 321 | 321 | 308 | 321 | 6,396 |
2010/04/27 | 315 | 321 | 305 | 321 | 8,095 |
2010/04/26 | 310 | 313 | 310 | 313 | 4,597 |
2010/04/23 | 302 | 308 | 302 | 308 | 400 |
2010/04/22 | 308 | 308 | 302 | 302 | 500 |
2010/04/21 | 300 | 305 | 300 | 301 | 1,599 |
2010/04/20 | 300 | 300 | 300 | 300 | 100 |
2010/04/19 | 290 | 297 | 290 | 297 | 2,998 |
2010/04/16 | 306 | 306 | 306 | 306 | 500 |
2010/04/15 | 313 | 313 | 301 | 310 | 1,299 |
2010/04/14 | 307 | 312 | 307 | 310 | 600 |
2010/04/13 | 312 | 312 | 310 | 312 | 700 |
2010/04/12 | 310 | 311 | 310 | 311 | 1,899 |
2010/04/09 | 301 | 308 | 301 | 308 | 500 |
2010/04/08 | 307 | 307 | 300 | 307 | 2,199 |
2010/04/07 | 301 | 301 | 301 | 301 | 200 |
2010/04/06 | 301 | 305 | 300 | 305 | 1,199 |
2010/04/05 | 301 | 305 | 301 | 305 | 4,697 |
2010/04/02 | 301 | 301 | 301 | 301 | 1,299 |
2010/04/01 | 308 | 308 | 300 | 300 | 2,099 |
2010/03/31 | 305 | 308 | 305 | 308 | 400 |
2010/03/30 | 305 | 305 | 300 | 305 | 3,198 |
2010/03/29 | 301 | 305 | 301 | 305 | 999 |
2010/03/26 | 307 | 307 | 302 | 302 | 2,598 |
2010/03/25 | 300 | 313 | 300 | 307 | 6,096 |
2010/03/24 | 298 | 300 | 293 | 300 | 1,599 |
2010/03/23 | 293 | 293 | 289 | 290 | 899 |
2010/03/19 | 286 | 288 | 285 | 285 | 2,099 |
2010/03/18 | 290 | 292 | 290 | 290 | 999 |
2010/03/17 | 289 | 289 | 281 | 288 | 899 |
2010/03/16 | 279 | 279 | 279 | 279 | 300 |
2010/03/15 | 277 | 280 | 277 | 280 | 1,099 |
2010/03/12 | 277 | 277 | 269 | 277 | 1,599 |
2010/03/11 | 272 | 277 | 272 | 277 | 300 |
2010/03/10 | 275 | 275 | 275 | 275 | 1,799 |
2010/03/09 | 275 | 275 | 275 | 275 | 1,299 |
2010/03/08 | 275 | 275 | 275 | 275 | 200 |
2010/03/05 | 270 | 270 | 264 | 268 | 1,399 |
2010/03/04 | 278 | 278 | 278 | 278 | 3,098 |
2010/03/03 | 277 | 277 | 277 | 277 | 200 |
2010/03/02 | 292 | 292 | 291 | 291 | 300 |
2010/03/01 | 293 | 293 | 293 | 293 | 300 |
2010/02/26 | 285 | 293 | 285 | 293 | 3,598 |
2010/02/25 | 283 | 285 | 283 | 285 | 2,498 |
2010/02/24 | 275 | 277 | 275 | 275 | 400 |
2010/02/23 | 272 | 274 | 272 | 274 | 799 |
2010/02/22 | 274 | 280 | 262 | 270 | 3,198 |
2010/02/19 | 263 | 273 | 263 | 269 | 2,099 |
2010/02/18 | 259 | 260 | 259 | 260 | 200 |
2010/02/17 | 261 | 261 | 261 | 261 | 100 |
2010/02/16 | 261 | 261 | 261 | 261 | 999 |
2010/02/15 | 260 | 260 | 260 | 260 | 100 |
2010/02/12 | 260 | 260 | 259 | 260 | 6,196 |
2010/02/10 | 260 | 260 | 259 | 260 | 3,198 |
2010/02/09 | 267 | 267 | 267 | 267 | 100 |
2010/02/08 | 261 | 261 | 261 | 261 | 100 |
2010/02/04 | 269 | 269 | 265 | 265 | 799 |
2010/02/03 | 261 | 269 | 261 | 269 | 799 |
2010/02/02 | 261 | 261 | 261 | 261 | 400 |
2010/02/01 | 265 | 265 | 260 | 260 | 1,499 |
2010/01/29 | 269 | 269 | 269 | 269 | 100 |
2010/01/28 | 273 | 273 | 273 | 273 | 500 |
2010/01/27 | 270 | 272 | 269 | 269 | 4,197 |
2010/01/26 | 266 | 269 | 266 | 269 | 400 |
2010/01/25 | 262 | 265 | 262 | 265 | 2,298 |
2010/01/22 | 265 | 265 | 261 | 261 | 1,099 |
2010/01/21 | 268 | 270 | 266 | 266 | 2,898 |
2010/01/20 | 271 | 271 | 268 | 269 | 500 |
2010/01/19 | 267 | 270 | 267 | 267 | 2,199 |
2010/01/18 | 272 | 272 | 271 | 272 | 899 |
2010/01/15 | 273 | 273 | 265 | 265 | 3,098 |
2010/01/14 | 265 | 265 | 265 | 265 | 999 |
2010/01/13 | 263 | 264 | 263 | 264 | 500 |
2010/01/12 | 265 | 265 | 260 | 260 | 2,398 |
2010/01/08 | 267 | 268 | 260 | 261 | 899 |
2010/01/07 | 268 | 268 | 267 | 267 | 1,999 |
2010/01/06 | 256 | 260 | 255 | 260 | 3,098 |
2010/01/05 | 257 | 258 | 257 | 258 | 1,099 |
2010/01/04 | 259 | 259 | 255 | 255 | 2,898 |