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 |
---|---|---|---|---|---|
2019/12/30 | 235 | 246 | 235 | 242 | 884,800 |
2019/12/27 | 234 | 244 | 234 | 239 | 1,202,200 |
2019/12/26 | 227 | 239 | 226 | 234 | 993,000 |
2019/12/25 | 227 | 233 | 227 | 230 | 686,700 |
2019/12/24 | 216 | 236 | 214 | 232 | 2,614,100 |
2019/12/23 | 237 | 240 | 217 | 218 | 2,825,300 |
2019/12/20 | 226 | 229 | 218 | 221 | 1,320,800 |
2019/12/19 | 227 | 238 | 225 | 229 | 1,928,800 |
2019/12/18 | 209 | 233 | 209 | 230 | 4,528,100 |
2019/12/17 | 202 | 213 | 199 | 211 | 975,600 |
2019/12/16 | 204 | 204 | 200 | 202 | 327,800 |
2019/12/13 | 203 | 206 | 198 | 204 | 741,900 |
2019/12/12 | 209 | 212 | 201 | 201 | 972,700 |
2019/12/11 | 205 | 211 | 204 | 210 | 675,700 |
2019/12/10 | 199 | 207 | 198 | 205 | 652,300 |
2019/12/09 | 200 | 201 | 197 | 199 | 385,300 |
2019/12/06 | 198 | 201 | 195 | 200 | 580,500 |
2019/12/05 | 204 | 205 | 197 | 198 | 1,268,800 |
2019/12/04 | 211 | 211 | 202 | 204 | 1,158,800 |
2019/12/03 | 208 | 213 | 205 | 211 | 1,575,800 |
2019/12/02 | 211 | 235 | 210 | 211 | 8,280,200 |
2019/11/29 | 198 | 207 | 195 | 203 | 1,263,800 |
2019/11/28 | 200 | 204 | 192 | 196 | 1,966,100 |
2019/11/27 | 209 | 211 | 202 | 205 | 1,725,000 |
2019/11/26 | 205 | 222 | 201 | 212 | 6,580,600 |
2019/11/25 | 188 | 212 | 184 | 208 | 6,622,100 |
2019/11/22 | 186 | 186 | 180 | 181 | 425,600 |
2019/11/21 | 183 | 188 | 179 | 186 | 635,700 |
2019/11/20 | 179 | 194 | 177 | 186 | 1,705,500 |
2019/11/19 | 178 | 179 | 176 | 178 | 304,300 |
2019/11/18 | 182 | 183 | 176 | 180 | 393,600 |
2019/11/15 | 174 | 182 | 170 | 181 | 647,700 |
2019/11/14 | 179 | 180 | 173 | 175 | 743,300 |
2019/11/13 | 188 | 188 | 176 | 180 | 1,093,300 |
2019/11/12 | 182 | 193 | 181 | 189 | 978,200 |
2019/11/11 | 174 | 190 | 172 | 184 | 2,326,800 |
2019/11/08 | 173 | 181 | 171 | 172 | 1,238,700 |
2019/11/07 | 165 | 171 | 165 | 170 | 471,300 |
2019/11/06 | 161 | 168 | 161 | 165 | 555,400 |
2019/11/05 | 158 | 164 | 158 | 162 | 472,200 |
2019/11/01 | 160 | 162 | 157 | 157 | 745,700 |
2019/10/31 | 161 | 168 | 160 | 161 | 648,400 |
2019/10/30 | 160 | 164 | 159 | 162 | 525,800 |
2019/10/29 | 160 | 160 | 159 | 159 | 99,400 |
2019/10/28 | 158 | 159 | 157 | 159 | 159,700 |
2019/10/25 | 158 | 159 | 157 | 157 | 126,700 |
2019/10/24 | 159 | 160 | 157 | 157 | 192,700 |
2019/10/23 | 157 | 160 | 157 | 158 | 126,100 |
2019/10/21 | 158 | 159 | 157 | 157 | 300,100 |
2019/10/18 | 161 | 162 | 158 | 159 | 382,300 |
2019/10/17 | 160 | 163 | 159 | 163 | 295,700 |
2019/10/16 | 164 | 167 | 159 | 159 | 478,000 |
2019/10/15 | 162 | 165 | 161 | 164 | 299,200 |
2019/10/11 | 157 | 165 | 156 | 161 | 1,001,900 |
2019/10/10 | 160 | 161 | 156 | 156 | 555,700 |
2019/10/09 | 156 | 173 | 155 | 157 | 3,471,200 |
2019/10/08 | 161 | 161 | 156 | 158 | 385,600 |
2019/10/07 | 160 | 162 | 159 | 161 | 156,800 |
2019/10/04 | 159 | 161 | 158 | 159 | 119,600 |
2019/10/03 | 155 | 160 | 155 | 159 | 279,700 |
2019/10/02 | 155 | 156 | 154 | 156 | 96,600 |
2019/10/01 | 155 | 157 | 155 | 155 | 96,900 |
2019/09/30 | 154 | 156 | 154 | 155 | 127,400 |
2019/09/27 | 155 | 156 | 154 | 155 | 119,300 |
2019/09/26 | 156 | 156 | 153 | 155 | 202,400 |
2019/09/25 | 157 | 157 | 154 | 156 | 289,300 |
2019/09/24 | 157 | 157 | 154 | 157 | 384,600 |
2019/09/20 | 155 | 170 | 152 | 155 | 7,931,800 |
2019/09/19 | 153 | 155 | 151 | 153 | 159,600 |
2019/09/18 | 155 | 155 | 153 | 153 | 79,900 |
2019/09/17 | 156 | 158 | 154 | 155 | 89,400 |
2019/09/13 | 157 | 159 | 156 | 156 | 150,500 |
2019/09/12 | 158 | 159 | 156 | 157 | 145,000 |
2019/09/11 | 159 | 163 | 158 | 158 | 298,000 |
2019/09/10 | 158 | 162 | 158 | 159 | 226,500 |
2019/09/09 | 159 | 163 | 156 | 158 | 742,000 |
2019/09/06 | 160 | 178 | 156 | 159 | 5,842,500 |
2019/09/05 | 155 | 157 | 154 | 155 | 298,000 |
2019/09/04 | 152 | 161 | 152 | 155 | 546,200 |
2019/09/03 | 151 | 155 | 151 | 153 | 259,700 |
2019/09/02 | 149 | 153 | 148 | 152 | 79,000 |
2019/08/30 | 149 | 150 | 148 | 149 | 33,400 |
2019/08/29 | 149 | 151 | 148 | 148 | 46,000 |
2019/08/28 | 149 | 150 | 148 | 148 | 65,900 |
2019/08/27 | 150 | 151 | 149 | 150 | 64,500 |
2019/08/26 | 152 | 152 | 150 | 150 | 71,400 |
2019/08/23 | 154 | 154 | 151 | 154 | 127,500 |
2019/08/22 | 154 | 155 | 153 | 154 | 60,600 |
2019/08/21 | 153 | 154 | 153 | 154 | 44,100 |
2019/08/20 | 153 | 155 | 153 | 153 | 79,600 |
2019/08/19 | 152 | 155 | 151 | 155 | 151,900 |
2019/08/16 | 150 | 152 | 150 | 151 | 36,000 |
2019/08/15 | 149 | 151 | 148 | 151 | 80,400 |
2019/08/14 | 152 | 152 | 150 | 151 | 65,000 |
2019/08/13 | 152 | 153 | 150 | 151 | 54,000 |
2019/08/09 | 152 | 154 | 152 | 153 | 59,400 |
2019/08/08 | 152 | 154 | 151 | 152 | 86,500 |
2019/08/07 | 151 | 153 | 151 | 152 | 41,900 |
2019/08/06 | 146 | 154 | 145 | 153 | 272,300 |
2019/08/05 | 160 | 164 | 149 | 149 | 1,403,600 |
2019/08/02 | 155 | 158 | 154 | 156 | 136,400 |
2019/08/01 | 158 | 159 | 156 | 156 | 126,000 |
2019/07/31 | 155 | 159 | 155 | 158 | 90,000 |
2019/07/30 | 155 | 155 | 154 | 154 | 35,200 |
2019/07/29 | 155 | 156 | 154 | 155 | 58,900 |
2019/07/26 | 156 | 156 | 153 | 154 | 99,900 |
2019/07/25 | 156 | 157 | 154 | 155 | 76,400 |
2019/07/24 | 155 | 158 | 155 | 155 | 81,600 |
2019/07/23 | 156 | 157 | 154 | 156 | 66,100 |
2019/07/22 | 154 | 156 | 153 | 154 | 45,800 |
2019/07/19 | 152 | 155 | 152 | 154 | 35,600 |
2019/07/18 | 152 | 154 | 151 | 152 | 104,000 |
2019/07/17 | 156 | 157 | 151 | 153 | 289,900 |
2019/07/16 | 160 | 160 | 154 | 156 | 298,000 |
2019/07/12 | 162 | 163 | 160 | 160 | 120,500 |
2019/07/11 | 165 | 165 | 159 | 163 | 193,200 |
2019/07/10 | 162 | 165 | 161 | 165 | 185,300 |
2019/07/09 | 159 | 164 | 158 | 162 | 252,200 |
2019/07/08 | 157 | 165 | 157 | 161 | 579,800 |
2019/07/05 | 156 | 158 | 155 | 156 | 96,700 |
2019/07/04 | 153 | 158 | 153 | 158 | 188,700 |
2019/07/03 | 155 | 155 | 152 | 152 | 100,600 |
2019/07/02 | 155 | 156 | 154 | 155 | 83,200 |
2019/07/01 | 154 | 155 | 154 | 155 | 70,900 |
2019/06/28 | 153 | 154 | 152 | 153 | 84,700 |
2019/06/27 | 152 | 154 | 152 | 153 | 84,100 |
2019/06/26 | 151 | 153 | 151 | 151 | 71,400 |
2019/06/25 | 150 | 152 | 150 | 150 | 91,900 |
2019/06/24 | 153 | 153 | 149 | 151 | 191,400 |
2019/06/21 | 153 | 154 | 149 | 151 | 193,000 |
2019/06/20 | 151 | 156 | 151 | 152 | 385,900 |
2019/06/19 | 150 | 152 | 150 | 150 | 95,900 |
2019/06/18 | 151 | 151 | 149 | 149 | 208,500 |
2019/06/17 | 151 | 152 | 150 | 152 | 173,900 |
2019/06/14 | 149 | 151 | 149 | 150 | 116,100 |
2019/06/13 | 151 | 151 | 148 | 148 | 151,900 |
2019/06/12 | 151 | 153 | 150 | 150 | 224,600 |
2019/06/11 | 150 | 151 | 150 | 150 | 129,400 |
2019/06/10 | 149 | 153 | 149 | 151 | 248,200 |
2019/06/07 | 150 | 151 | 147 | 149 | 204,100 |
2019/06/06 | 150 | 152 | 150 | 150 | 88,900 |
2019/06/05 | 150 | 151 | 149 | 150 | 196,600 |
2019/06/04 | 145 | 150 | 144 | 149 | 203,800 |
2019/06/03 | 149 | 151 | 145 | 146 | 390,900 |
2019/05/31 | 150 | 151 | 149 | 150 | 102,100 |
2019/05/30 | 152 | 152 | 149 | 149 | 302,900 |
2019/05/29 | 155 | 156 | 151 | 153 | 284,300 |
2019/05/28 | 152 | 157 | 152 | 156 | 378,200 |
2019/05/27 | 151 | 154 | 149 | 152 | 342,500 |
2019/05/24 | 150 | 153 | 149 | 151 | 186,600 |
2019/05/23 | 154 | 154 | 150 | 151 | 159,300 |
2019/05/22 | 150 | 155 | 150 | 153 | 247,200 |
2019/05/21 | 149 | 152 | 148 | 150 | 252,600 |
2019/05/20 | 154 | 154 | 149 | 150 | 328,900 |
2019/05/17 | 150 | 155 | 149 | 155 | 234,800 |
2019/05/16 | 152 | 155 | 148 | 148 | 241,100 |
2019/05/15 | 154 | 154 | 147 | 149 | 451,200 |
2019/05/14 | 148 | 153 | 147 | 149 | 598,200 |
2019/05/13 | 157 | 159 | 151 | 151 | 333,900 |
2019/05/10 | 155 | 158 | 153 | 156 | 602,800 |
2019/05/09 | 160 | 160 | 156 | 156 | 487,500 |
2019/05/08 | 162 | 163 | 160 | 160 | 707,700 |
2019/05/07 | 165 | 172 | 162 | 164 | 826,500 |
2019/04/26 | 169 | 170 | 165 | 165 | 1,228,500 |
2019/04/25 | 172 | 181 | 167 | 167 | 3,232,100 |
2019/04/24 | 172 | 183 | 165 | 173 | 4,802,100 |
2019/04/23 | 173 | 174 | 167 | 168 | 1,499,800 |
2019/04/22 | 192 | 193 | 173 | 173 | 5,786,800 |
2019/04/19 | 181 | 196 | 174 | 196 | 12,248,900 |
2019/04/18 | 213 | 213 | 185 | 187 | 18,974,800 |
2019/04/17 | 161 | 164 | 161 | 163 | 128,400 |
2019/04/16 | 162 | 165 | 160 | 160 | 146,700 |
2019/04/15 | 164 | 164 | 161 | 162 | 181,600 |
2019/04/12 | 165 | 166 | 162 | 163 | 120,500 |
2019/04/11 | 165 | 169 | 165 | 165 | 112,300 |
2019/04/10 | 164 | 167 | 164 | 165 | 120,800 |
2019/04/09 | 171 | 173 | 165 | 166 | 305,300 |
2019/04/08 | 168 | 175 | 167 | 172 | 94,000 |
2019/04/05 | 171 | 171 | 167 | 169 | 71,100 |
2019/04/04 | 167 | 170 | 167 | 170 | 73,600 |
2019/04/03 | 170 | 171 | 165 | 168 | 170,000 |
2019/04/02 | 165 | 169 | 163 | 165 | 440,700 |
2019/04/01 | 161 | 169 | 160 | 168 | 753,500 |
2019/03/29 | 178 | 181 | 172 | 176 | 320,400 |
2019/03/28 | 177 | 178 | 173 | 175 | 264,300 |
2019/03/27 | 185 | 186 | 170 | 180 | 1,252,900 |
2019/03/26 | 194 | 194 | 184 | 190 | 1,533,500 |
2019/03/25 | 177 | 185 | 171 | 182 | 1,232,600 |
2019/03/22 | 166 | 177 | 164 | 174 | 379,900 |
2019/03/20 | 163 | 168 | 163 | 167 | 85,900 |
2019/03/19 | 168 | 173 | 165 | 165 | 327,800 |
2019/03/18 | 162 | 168 | 160 | 165 | 867,600 |
2019/03/15 | 161 | 163 | 159 | 162 | 141,400 |
2019/03/14 | 162 | 164 | 159 | 162 | 191,100 |
2019/03/13 | 164 | 165 | 159 | 161 | 277,600 |
2019/03/12 | 163 | 169 | 160 | 164 | 677,100 |
2019/03/11 | 168 | 172 | 160 | 161 | 478,300 |
2019/03/08 | 173 | 178 | 165 | 167 | 1,418,600 |
2019/03/07 | 161 | 191 | 161 | 177 | 4,089,900 |
2019/03/06 | 160 | 166 | 158 | 162 | 350,900 |
2019/03/05 | 157 | 159 | 156 | 158 | 134,400 |
2019/03/04 | 156 | 162 | 156 | 158 | 132,600 |
2019/03/01 | 156 | 157 | 154 | 156 | 109,600 |
2019/02/28 | 155 | 157 | 154 | 155 | 219,300 |
2019/02/27 | 155 | 158 | 155 | 157 | 140,200 |
2019/02/26 | 159 | 160 | 155 | 156 | 113,900 |
2019/02/25 | 156 | 161 | 155 | 157 | 193,900 |
2019/02/22 | 155 | 157 | 154 | 155 | 161,300 |
2019/02/21 | 158 | 158 | 156 | 156 | 147,800 |
2019/02/20 | 159 | 162 | 156 | 158 | 399,400 |
2019/02/19 | 153 | 167 | 153 | 154 | 1,182,000 |
2019/02/18 | 151 | 159 | 149 | 154 | 382,200 |
2019/02/15 | 151 | 152 | 148 | 150 | 272,000 |
2019/02/14 | 152 | 154 | 151 | 154 | 89,500 |
2019/02/13 | 151 | 153 | 148 | 152 | 188,600 |
2019/02/12 | 154 | 154 | 149 | 150 | 184,600 |
2019/02/08 | 154 | 154 | 150 | 151 | 194,700 |
2019/02/07 | 157 | 157 | 152 | 154 | 221,300 |
2019/02/06 | 153 | 157 | 153 | 157 | 215,000 |
2019/02/05 | 155 | 156 | 151 | 153 | 559,300 |
2019/02/04 | 160 | 162 | 155 | 160 | 409,500 |
2019/02/01 | 160 | 161 | 158 | 158 | 102,500 |
2019/01/31 | 158 | 160 | 155 | 160 | 196,200 |
2019/01/30 | 165 | 165 | 154 | 156 | 697,800 |
2019/01/29 | 168 | 168 | 163 | 165 | 191,100 |
2019/01/28 | 170 | 175 | 168 | 168 | 331,600 |
2019/01/25 | 167 | 170 | 165 | 170 | 258,000 |
2019/01/24 | 167 | 168 | 165 | 168 | 135,500 |
2019/01/23 | 165 | 168 | 163 | 167 | 150,400 |
2019/01/22 | 162 | 166 | 161 | 166 | 227,600 |
2019/01/21 | 167 | 169 | 162 | 162 | 318,800 |
2019/01/18 | 173 | 173 | 167 | 169 | 449,100 |
2019/01/17 | 170 | 176 | 168 | 170 | 294,400 |
2019/01/16 | 172 | 174 | 168 | 169 | 323,600 |
2019/01/15 | 164 | 176 | 162 | 172 | 552,600 |
2019/01/11 | 170 | 172 | 161 | 165 | 896,200 |
2019/01/10 | 170 | 172 | 160 | 161 | 591,500 |
2019/01/09 | 175 | 180 | 169 | 170 | 434,300 |
2019/01/08 | 171 | 184 | 170 | 177 | 602,600 |
2019/01/07 | 171 | 175 | 167 | 172 | 658,100 |
2019/01/04 | 153 | 182 | 153 | 171 | 1,226,000 |