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 |
---|---|---|---|---|---|
2018/12/28 | 152 | 163 | 152 | 160 | 282,500 |
2018/12/27 | 156 | 160 | 152 | 156 | 496,500 |
2018/12/26 | 149 | 151 | 145 | 148 | 481,300 |
2018/12/25 | 151 | 155 | 141 | 142 | 1,009,200 |
2018/12/21 | 165 | 167 | 158 | 164 | 936,100 |
2018/12/20 | 176 | 183 | 156 | 164 | 1,246,900 |
2018/12/19 | 176 | 185 | 172 | 176 | 774,800 |
2018/12/18 | 177 | 179 | 172 | 172 | 827,000 |
2018/12/17 | 192 | 196 | 176 | 178 | 2,395,500 |
2018/12/14 | 207 | 215 | 196 | 196 | 1,813,700 |
2018/12/13 | 203 | 211 | 199 | 205 | 1,739,400 |
2018/12/12 | 206 | 216 | 195 | 207 | 4,504,300 |
2018/12/11 | 247 | 253 | 199 | 204 | 11,759,400 |
2018/12/10 | 242 | 266 | 237 | 261 | 30,322,500 |
2018/12/07 | 231 | 247 | 224 | 245 | 27,475,300 |
2018/12/06 | 218 | 229 | 207 | 229 | 12,800,400 |
2018/12/05 | 207 | 235 | 205 | 222 | 47,537,500 |
2018/12/04 | 174 | 224 | 171 | 207 | 18,812,500 |
2018/12/03 | 177 | 181 | 172 | 175 | 586,800 |
2018/11/30 | 188 | 190 | 175 | 176 | 1,345,700 |
2018/11/29 | 192 | 200 | 187 | 188 | 1,181,800 |
2018/11/28 | 194 | 194 | 186 | 192 | 2,347,000 |
2018/11/27 | 228 | 229 | 190 | 191 | 11,736,100 |
2018/11/26 | 161 | 214 | 161 | 214 | 3,689,200 |
2018/11/22 | 164 | 165 | 161 | 164 | 100,700 |
2018/11/21 | 161 | 166 | 160 | 165 | 75,900 |
2018/11/20 | 163 | 166 | 161 | 162 | 52,500 |
2018/11/19 | 169 | 171 | 162 | 166 | 225,200 |
2018/11/16 | 164 | 169 | 161 | 161 | 84,100 |
2018/11/15 | 163 | 168 | 159 | 164 | 140,500 |
2018/11/14 | 170 | 171 | 161 | 164 | 188,600 |
2018/11/13 | 170 | 173 | 168 | 171 | 117,000 |
2018/11/12 | 178 | 178 | 172 | 173 | 89,600 |
2018/11/09 | 180 | 181 | 177 | 180 | 59,900 |
2018/11/08 | 181 | 183 | 178 | 179 | 85,200 |
2018/11/07 | 179 | 182 | 176 | 179 | 76,600 |
2018/11/06 | 181 | 181 | 174 | 179 | 95,500 |
2018/11/05 | 179 | 179 | 172 | 176 | 147,500 |
2018/11/02 | 171 | 180 | 171 | 180 | 195,000 |
2018/11/01 | 171 | 175 | 170 | 172 | 94,200 |
2018/10/31 | 168 | 176 | 168 | 171 | 263,100 |
2018/10/30 | 152 | 168 | 152 | 166 | 295,200 |
2018/10/29 | 166 | 171 | 155 | 155 | 361,400 |
2018/10/26 | 181 | 181 | 164 | 165 | 433,500 |
2018/10/25 | 184 | 185 | 175 | 176 | 323,000 |
2018/10/24 | 192 | 195 | 188 | 188 | 108,300 |
2018/10/23 | 193 | 194 | 190 | 191 | 123,700 |
2018/10/22 | 195 | 195 | 191 | 192 | 85,500 |
2018/10/19 | 193 | 197 | 192 | 196 | 178,300 |
2018/10/18 | 195 | 198 | 193 | 195 | 186,100 |
2018/10/17 | 195 | 197 | 192 | 193 | 186,100 |
2018/10/16 | 190 | 195 | 186 | 194 | 233,600 |
2018/10/15 | 188 | 191 | 184 | 186 | 210,500 |
2018/10/12 | 175 | 192 | 175 | 188 | 422,300 |
2018/10/11 | 175 | 182 | 175 | 176 | 590,600 |
2018/10/10 | 189 | 193 | 189 | 189 | 201,700 |
2018/10/09 | 194 | 195 | 188 | 190 | 265,100 |
2018/10/05 | 200 | 200 | 193 | 194 | 423,800 |
2018/10/04 | 205 | 205 | 201 | 201 | 338,100 |
2018/10/03 | 202 | 207 | 198 | 206 | 829,900 |
2018/10/02 | 211 | 216 | 205 | 209 | 636,300 |
2018/10/01 | 203 | 211 | 203 | 211 | 1,092,300 |
2018/09/28 | 206 | 219 | 200 | 203 | 2,207,800 |
2018/09/27 | 210 | 213 | 199 | 202 | 1,031,300 |
2018/09/26 | 188 | 208 | 187 | 207 | 1,045,700 |
2018/09/25 | 206 | 212 | 185 | 188 | 1,559,700 |
2018/09/21 | 193 | 206 | 186 | 196 | 1,604,900 |
2018/09/20 | 179 | 194 | 177 | 188 | 1,651,500 |
2018/09/19 | 179 | 180 | 175 | 175 | 292,200 |
2018/09/18 | 178 | 179 | 175 | 176 | 398,900 |
2018/09/14 | 191 | 214 | 177 | 179 | 4,849,800 |
2018/09/13 | 179 | 185 | 175 | 184 | 1,477,200 |
2018/09/12 | 195 | 199 | 181 | 184 | 1,284,600 |
2018/09/11 | 195 | 202 | 192 | 195 | 565,700 |
2018/09/10 | 196 | 197 | 190 | 194 | 357,800 |
2018/09/07 | 202 | 202 | 190 | 196 | 1,029,200 |
2018/09/06 | 208 | 210 | 202 | 203 | 730,900 |
2018/09/05 | 217 | 217 | 208 | 212 | 991,700 |
2018/09/04 | 213 | 221 | 209 | 220 | 1,589,900 |
2018/09/03 | 218 | 223 | 207 | 213 | 2,352,100 |
2018/08/31 | 221 | 226 | 211 | 225 | 2,955,600 |
2018/08/30 | 240 | 241 | 217 | 221 | 3,803,100 |
2018/08/29 | 260 | 264 | 229 | 235 | 6,109,500 |
2018/08/28 | 263 | 302 | 246 | 255 | 19,306,700 |
2018/08/27 | 287 | 287 | 271 | 287 | 6,042,300 |
2018/08/24 | 158 | 207 | 157 | 207 | 11,632,600 |
2018/08/23 | 158 | 158 | 155 | 157 | 17,400 |
2018/08/22 | 155 | 158 | 154 | 157 | 18,100 |
2018/08/21 | 153 | 157 | 153 | 156 | 39,500 |
2018/08/20 | 153 | 153 | 152 | 152 | 2,200 |
2018/08/17 | 152 | 153 | 150 | 151 | 45,500 |
2018/08/16 | 155 | 155 | 151 | 151 | 43,000 |
2018/08/15 | 158 | 158 | 155 | 156 | 16,800 |
2018/08/14 | 154 | 158 | 153 | 158 | 37,600 |
2018/08/13 | 156 | 156 | 154 | 154 | 23,000 |
2018/08/10 | 159 | 159 | 155 | 157 | 36,100 |
2018/08/09 | 156 | 158 | 154 | 158 | 39,700 |
2018/08/08 | 156 | 158 | 156 | 157 | 36,200 |
2018/08/07 | 156 | 159 | 156 | 158 | 34,800 |
2018/08/06 | 165 | 166 | 154 | 157 | 186,700 |
2018/08/03 | 168 | 168 | 164 | 165 | 157,000 |
2018/08/02 | 171 | 173 | 168 | 172 | 120,900 |
2018/08/01 | 168 | 171 | 168 | 171 | 130,800 |
2018/07/31 | 163 | 168 | 163 | 168 | 52,500 |
2018/07/30 | 163 | 165 | 163 | 165 | 6,000 |
2018/07/27 | 166 | 169 | 165 | 165 | 52,700 |
2018/07/26 | 165 | 166 | 163 | 166 | 61,100 |
2018/07/25 | 168 | 168 | 161 | 165 | 62,700 |
2018/07/24 | 163 | 168 | 163 | 166 | 70,600 |
2018/07/23 | 160 | 165 | 160 | 165 | 25,600 |
2018/07/20 | 165 | 166 | 162 | 162 | 24,200 |
2018/07/19 | 167 | 167 | 163 | 163 | 20,400 |
2018/07/18 | 165 | 166 | 163 | 163 | 18,800 |
2018/07/17 | 162 | 166 | 162 | 163 | 16,600 |
2018/07/13 | 161 | 164 | 161 | 162 | 35,300 |
2018/07/12 | 165 | 166 | 162 | 163 | 26,800 |
2018/07/11 | 165 | 166 | 164 | 166 | 13,100 |
2018/07/10 | 165 | 174 | 161 | 167 | 190,300 |
2018/07/09 | 161 | 163 | 161 | 163 | 21,700 |
2018/07/06 | 162 | 165 | 155 | 160 | 158,600 |
2018/07/05 | 172 | 172 | 164 | 164 | 130,800 |
2018/07/04 | 172 | 172 | 170 | 172 | 27,800 |
2018/07/03 | 169 | 172 | 169 | 172 | 59,800 |
2018/07/02 | 171 | 171 | 169 | 171 | 11,400 |
2018/06/29 | 169 | 172 | 168 | 170 | 54,700 |
2018/06/28 | 171 | 172 | 170 | 170 | 12,800 |
2018/06/27 | 170 | 172 | 169 | 171 | 15,200 |
2018/06/26 | 170 | 172 | 170 | 170 | 31,900 |
2018/06/25 | 175 | 175 | 171 | 172 | 60,500 |
2018/06/22 | 174 | 176 | 172 | 173 | 83,800 |
2018/06/21 | 174 | 176 | 172 | 174 | 81,200 |
2018/06/20 | 175 | 184 | 171 | 174 | 364,700 |
2018/06/19 | 178 | 183 | 170 | 170 | 258,400 |
2018/06/18 | 179 | 180 | 176 | 177 | 86,400 |
2018/06/15 | 176 | 182 | 175 | 181 | 109,500 |
2018/06/14 | 178 | 178 | 175 | 177 | 24,000 |
2018/06/13 | 177 | 178 | 176 | 178 | 33,700 |
2018/06/12 | 178 | 178 | 175 | 177 | 121,500 |
2018/06/11 | 174 | 194 | 170 | 179 | 1,187,800 |
2018/06/08 | 175 | 176 | 171 | 172 | 33,400 |
2018/06/07 | 173 | 176 | 171 | 173 | 55,700 |
2018/06/06 | 170 | 176 | 168 | 171 | 72,700 |
2018/06/05 | 170 | 171 | 168 | 170 | 27,900 |
2018/06/04 | 171 | 173 | 169 | 171 | 24,700 |
2018/06/01 | 170 | 173 | 169 | 170 | 40,000 |
2018/05/31 | 173 | 173 | 171 | 171 | 16,900 |
2018/05/30 | 170 | 173 | 170 | 171 | 48,400 |
2018/05/29 | 177 | 177 | 171 | 174 | 118,600 |
2018/05/28 | 175 | 179 | 175 | 177 | 29,300 |
2018/05/25 | 175 | 177 | 174 | 174 | 27,500 |
2018/05/24 | 177 | 178 | 174 | 174 | 32,400 |
2018/05/23 | 176 | 178 | 173 | 176 | 73,400 |
2018/05/22 | 176 | 179 | 176 | 178 | 40,500 |
2018/05/21 | 173 | 176 | 173 | 174 | 132,000 |
2018/05/18 | 175 | 178 | 174 | 174 | 51,800 |
2018/05/17 | 177 | 178 | 174 | 174 | 91,700 |
2018/05/16 | 187 | 189 | 175 | 176 | 444,900 |
2018/05/15 | 179 | 198 | 178 | 189 | 1,333,500 |
2018/05/14 | 175 | 177 | 174 | 174 | 85,700 |
2018/05/11 | 177 | 179 | 176 | 178 | 141,500 |
2018/05/10 | 186 | 190 | 186 | 189 | 27,800 |
2018/05/09 | 185 | 189 | 184 | 188 | 64,000 |
2018/05/08 | 187 | 188 | 184 | 188 | 21,300 |
2018/05/07 | 185 | 187 | 183 | 186 | 27,500 |
2018/05/02 | 184 | 188 | 184 | 185 | 26,900 |
2018/05/01 | 186 | 186 | 183 | 184 | 66,900 |
2018/04/27 | 182 | 188 | 181 | 187 | 72,200 |
2018/04/26 | 186 | 186 | 181 | 181 | 39,200 |
2018/04/25 | 186 | 188 | 184 | 184 | 76,000 |
2018/04/24 | 181 | 185 | 181 | 185 | 34,400 |
2018/04/23 | 181 | 183 | 180 | 182 | 22,100 |
2018/04/20 | 180 | 183 | 180 | 180 | 49,900 |
2018/04/19 | 186 | 186 | 181 | 182 | 58,600 |
2018/04/18 | 183 | 190 | 181 | 185 | 202,700 |
2018/04/17 | 182 | 200 | 178 | 182 | 662,700 |
2018/04/16 | 188 | 188 | 176 | 177 | 136,300 |
2018/04/13 | 186 | 188 | 186 | 186 | 32,600 |
2018/04/12 | 180 | 190 | 180 | 185 | 129,400 |
2018/04/11 | 181 | 184 | 177 | 178 | 69,200 |
2018/04/10 | 180 | 183 | 180 | 183 | 29,600 |
2018/04/09 | 181 | 183 | 178 | 183 | 37,000 |
2018/04/06 | 185 | 186 | 181 | 181 | 30,500 |
2018/04/05 | 180 | 186 | 180 | 185 | 34,900 |
2018/04/04 | 183 | 184 | 180 | 180 | 28,800 |
2018/04/03 | 181 | 184 | 181 | 182 | 22,600 |
2018/04/02 | 186 | 186 | 184 | 186 | 21,100 |
2018/03/30 | 185 | 185 | 182 | 184 | 31,700 |
2018/03/29 | 180 | 184 | 180 | 182 | 15,700 |
2018/03/28 | 180 | 184 | 180 | 182 | 22,000 |
2018/03/27 | 179 | 181 | 177 | 181 | 33,700 |
2018/03/26 | 176 | 178 | 172 | 176 | 78,000 |
2018/03/23 | 183 | 186 | 180 | 181 | 59,700 |
2018/03/22 | 195 | 195 | 190 | 190 | 42,200 |
2018/03/20 | 192 | 195 | 190 | 193 | 23,200 |
2018/03/19 | 194 | 197 | 192 | 197 | 28,100 |
2018/03/16 | 198 | 198 | 195 | 197 | 25,500 |
2018/03/15 | 195 | 199 | 195 | 198 | 41,000 |
2018/03/14 | 193 | 196 | 193 | 195 | 28,400 |
2018/03/13 | 192 | 196 | 191 | 196 | 45,300 |
2018/03/12 | 196 | 196 | 192 | 193 | 18,400 |
2018/03/09 | 192 | 194 | 191 | 194 | 27,000 |
2018/03/08 | 188 | 192 | 188 | 192 | 20,500 |
2018/03/07 | 189 | 191 | 188 | 190 | 27,800 |
2018/03/06 | 187 | 191 | 187 | 190 | 33,000 |
2018/03/05 | 190 | 191 | 186 | 186 | 42,300 |
2018/03/02 | 191 | 194 | 191 | 192 | 27,900 |
2018/03/01 | 195 | 195 | 193 | 194 | 25,500 |
2018/02/28 | 192 | 196 | 190 | 196 | 60,400 |
2018/02/27 | 190 | 193 | 190 | 191 | 48,200 |
2018/02/26 | 193 | 193 | 188 | 188 | 39,600 |
2018/02/23 | 191 | 191 | 188 | 190 | 30,400 |
2018/02/22 | 191 | 191 | 187 | 187 | 58,100 |
2018/02/21 | 187 | 193 | 187 | 192 | 76,700 |
2018/02/20 | 187 | 191 | 186 | 186 | 53,500 |
2018/02/19 | 183 | 188 | 183 | 187 | 71,000 |
2018/02/16 | 179 | 185 | 179 | 184 | 34,800 |
2018/02/15 | 177 | 185 | 177 | 180 | 62,400 |
2018/02/14 | 182 | 184 | 176 | 179 | 77,700 |
2018/02/13 | 185 | 186 | 182 | 184 | 49,900 |
2018/02/09 | 179 | 184 | 177 | 182 | 126,500 |
2018/02/08 | 180 | 189 | 180 | 187 | 121,800 |
2018/02/07 | 185 | 187 | 181 | 181 | 125,100 |
2018/02/06 | 185 | 187 | 174 | 177 | 337,600 |
2018/02/05 | 193 | 198 | 190 | 197 | 344,800 |
2018/02/02 | 203 | 204 | 201 | 201 | 113,400 |
2018/02/01 | 202 | 206 | 202 | 204 | 81,600 |
2018/01/31 | 203 | 204 | 202 | 202 | 58,200 |
2018/01/30 | 206 | 206 | 202 | 202 | 113,200 |
2018/01/29 | 203 | 206 | 203 | 205 | 39,600 |
2018/01/26 | 204 | 205 | 203 | 204 | 197,900 |
2018/01/25 | 207 | 209 | 204 | 205 | 137,600 |
2018/01/24 | 210 | 212 | 207 | 208 | 113,600 |
2018/01/23 | 211 | 212 | 208 | 209 | 116,300 |
2018/01/22 | 210 | 217 | 203 | 209 | 346,400 |
2018/01/19 | 210 | 214 | 209 | 210 | 70,800 |
2018/01/18 | 210 | 213 | 210 | 212 | 76,900 |
2018/01/17 | 212 | 212 | 208 | 209 | 93,600 |
2018/01/16 | 223 | 223 | 210 | 214 | 394,600 |
2018/01/15 | 210 | 224 | 207 | 224 | 530,700 |
2018/01/12 | 206 | 208 | 205 | 206 | 65,900 |
2018/01/11 | 209 | 209 | 206 | 207 | 138,100 |
2018/01/10 | 204 | 209 | 204 | 209 | 88,000 |
2018/01/09 | 206 | 206 | 203 | 206 | 70,600 |
2018/01/05 | 202 | 207 | 200 | 207 | 91,900 |
2018/01/04 | 202 | 202 | 200 | 202 | 76,900 |