日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 153 157 152 156 124,100
2021/12/29 153 156 152 153 149,000
2021/12/28 153 154 150 153 339,200
2021/12/27 153 153 151 151 85,200
2021/12/24 154 155 152 152 188,800
2021/12/23 153 155 152 155 126,800
2021/12/22 151 153 150 152 100,500
2021/12/21 151 152 149 151 144,100
2021/12/20 153 154 148 150 318,400
2021/12/17 155 156 153 155 231,100
2021/12/16 158 159 155 155 321,600
2021/12/15 159 161 157 158 181,600
2021/12/14 160 163 157 160 344,700
2021/12/13 159 174 159 164 1,466,100
2021/12/10 159 161 157 157 193,500
2021/12/09 161 162 159 159 208,700
2021/12/08 164 165 161 163 313,000
2021/12/07 156 165 156 163 701,200
2021/12/06 151 156 150 156 148,700
2021/12/03 150 152 148 152 128,200
2021/12/02 148 153 148 150 263,500
2021/12/01 148 150 144 150 398,900
2021/11/30 151 153 148 149 335,600
2021/11/29 151 153 146 149 540,700
2021/11/26 157 159 151 153 430,000
2021/11/25 157 159 155 159 414,300
2021/11/24 162 162 157 159 206,300
2021/11/22 160 161 158 161 174,700
2021/11/19 160 160 157 160 182,600
2021/11/18 161 162 159 160 130,500
2021/11/17 163 163 159 162 162,300
2021/11/16 162 164 161 163 233,800
2021/11/15 158 162 157 161 208,700
2021/11/12 156 158 155 158 182,600
2021/11/11 158 158 156 156 109,200
2021/11/10 156 158 155 155 99,200
2021/11/09 157 158 155 157 158,400
2021/11/08 159 159 156 156 160,600
2021/11/05 159 160 157 158 245,400
2021/11/04 159 165 157 161 712,100
2021/11/02 157 157 154 154 180,600
2021/11/01 156 157 155 157 128,000
2021/10/29 156 157 154 154 143,900
2021/10/28 154 157 154 157 83,100
2021/10/27 155 156 153 154 131,300
2021/10/26 156 158 155 158 79,000
2021/10/25 155 156 154 154 51,500
2021/10/22 155 158 154 155 131,300
2021/10/21 158 159 154 157 223,800
2021/10/20 158 160 157 159 213,500
2021/10/19 156 159 155 157 196,300
2021/10/18 155 156 155 156 100,200
2021/10/15 154 157 153 156 103,600
2021/10/14 154 155 152 154 91,100
2021/10/13 156 158 154 154 135,400
2021/10/12 157 157 156 156 65,900
2021/10/11 157 158 156 157 97,600
2021/10/08 156 158 155 157 175,600
2021/10/07 157 160 155 155 210,000
2021/10/06 154 161 153 156 453,800
2021/10/05 153 156 150 152 249,700
2021/10/04 160 160 153 155 284,200
2021/10/01 157 160 156 157 96,000
2021/09/30 159 160 157 158 101,000
2021/09/29 156 159 155 158 179,400
2021/09/28 158 158 153 157 341,600
2021/09/27 157 163 156 156 338,300
2021/09/24 154 159 153 158 331,800
2021/09/22 153 157 151 152 305,800
2021/09/21 150 159 148 155 889,300
2021/09/17 157 163 144 148 1,491,600
2021/09/16 161 161 154 155 616,000
2021/09/15 163 165 160 161 352,900
2021/09/14 166 168 163 164 329,300
2021/09/13 168 171 165 167 551,500
2021/09/10 166 170 164 167 449,300
2021/09/09 166 167 164 164 531,200
2021/09/08 171 172 165 167 1,324,000
2021/09/07 196 205 168 171 15,865,100
2021/09/06 162 163 160 161 50,700
2021/09/03 162 164 160 162 108,300
2021/09/02 165 165 161 162 80,500
2021/09/01 163 165 161 165 99,600
2021/08/31 161 165 159 162 164,900
2021/08/30 163 164 157 159 232,700
2021/08/27 161 166 158 161 248,400
2021/08/26 156 164 155 164 350,300
2021/08/25 164 170 154 155 1,009,100
2021/08/24 154 160 154 159 247,600
2021/08/23 151 154 148 154 129,300
2021/08/20 152 154 148 149 257,500
2021/08/19 151 157 151 154 186,000
2021/08/18 158 158 150 151 909,000
2021/08/17 159 161 156 156 106,400
2021/08/16 162 162 157 158 166,100
2021/08/13 163 164 162 162 57,800
2021/08/12 165 166 162 164 51,900
2021/08/11 165 167 163 163 57,300
2021/08/10 159 166 159 164 77,000
2021/08/06 159 161 157 160 95,700
2021/08/05 161 162 159 159 109,900
2021/08/04 167 168 160 161 460,600
2021/08/03 172 174 169 172 131,200
2021/08/02 170 172 169 171 47,300
2021/07/30 174 174 169 171 83,300
2021/07/29 169 175 168 173 195,400
2021/07/28 175 175 168 168 114,300
2021/07/27 172 176 171 174 88,900
2021/07/26 175 175 171 172 44,000
2021/07/21 171 175 171 171 141,600
2021/07/20 173 175 170 170 203,800
2021/07/19 177 177 174 174 117,500
2021/07/16 178 180 176 179 103,800
2021/07/15 179 182 179 179 95,500
2021/07/14 182 186 181 183 70,000
2021/07/13 179 184 179 182 79,900
2021/07/12 178 183 178 181 83,100
2021/07/09 173 179 172 179 188,000
2021/07/08 180 181 173 173 246,300
2021/07/07 180 184 178 180 217,200
2021/07/06 182 185 182 182 162,600
2021/07/05 187 189 182 183 270,500
2021/07/02 185 189 185 189 155,700
2021/07/01 188 190 186 186 280,600
2021/06/30 191 192 188 188 134,300
2021/06/29 192 195 189 190 272,700
2021/06/28 188 198 188 194 439,500
2021/06/25 190 197 187 192 551,400
2021/06/24 190 193 186 188 568,500
2021/06/23 194 197 192 192 309,800
2021/06/22 198 201 192 196 778,600
2021/06/21 196 208 193 200 1,192,000
2021/06/18 204 207 193 197 1,892,700
2021/06/17 217 228 208 209 2,639,900
2021/06/16 236 236 221 221 1,655,400
2021/06/15 238 241 232 238 1,236,800
2021/06/14 233 239 230 235 723,300
2021/06/11 228 233 227 232 505,300
2021/06/10 227 241 224 227 1,565,100
2021/06/09 229 234 225 230 591,400
2021/06/08 228 237 221 225 1,136,000
2021/06/07 227 236 224 231 1,145,200
2021/06/04 229 237 222 233 2,142,900
2021/06/03 237 258 225 231 4,937,400
2021/06/02 250 252 230 235 2,731,300
2021/06/01 256 261 237 256 4,076,200
2021/05/31 279 312 255 259 19,958,800
2021/05/28 226 308 215 279 20,355,500
2021/05/27 249 250 220 232 10,661,700
2021/05/26 244 276 234 265 39,418,700
2021/05/25 204 204 204 204 228,600
2021/05/24 153 161 152 154 566,600
2021/05/21 161 165 156 156 1,876,800
2021/05/20 164 182 162 164 22,029,600
2021/05/19 148 152 146 149 82,000
2021/05/18 147 148 146 147 89,200
2021/05/17 152 154 144 146 541,400
2021/05/14 156 162 156 160 81,800
2021/05/13 158 158 154 155 224,500
2021/05/12 162 163 159 160 117,600
2021/05/11 163 164 162 162 64,000
2021/05/10 165 166 162 165 113,000
2021/05/07 168 168 163 165 173,400
2021/05/06 167 170 166 168 65,900
2021/04/30 168 168 166 166 56,600
2021/04/28 167 171 166 168 123,800
2021/04/27 173 175 167 167 256,500
2021/04/26 168 169 166 168 41,500
2021/04/23 166 169 165 168 45,400
2021/04/22 167 168 164 167 153,200
2021/04/21 168 170 166 166 138,600
2021/04/20 171 171 168 169 98,700
2021/04/19 169 181 168 173 889,500
2021/04/16 169 172 168 168 68,500
2021/04/15 169 171 169 169 81,100
2021/04/14 168 174 168 170 116,800
2021/04/13 168 170 167 168 107,800
2021/04/12 170 171 168 168 77,500
2021/04/09 169 171 169 169 37,900
2021/04/08 172 172 168 170 55,500
2021/04/07 171 172 170 171 51,800
2021/04/06 172 174 170 170 75,300
2021/04/05 172 174 171 171 57,700
2021/04/02 173 175 173 173 42,800
2021/04/01 173 175 172 172 51,800
2021/03/31 172 174 172 173 50,700
2021/03/30 171 174 171 173 80,100
2021/03/29 175 177 168 171 222,600
2021/03/26 174 176 173 175 77,200
2021/03/25 173 174 171 173 63,800
2021/03/24 176 178 169 171 345,600
2021/03/23 182 184 178 178 124,600
2021/03/22 180 183 179 182 98,200
2021/03/19 180 181 177 180 102,200
2021/03/18 180 181 179 179 47,100
2021/03/17 183 184 178 179 173,400
2021/03/16 182 184 181 183 114,300
2021/03/15 182 186 180 181 211,900
2021/03/12 181 182 180 182 67,500
2021/03/11 181 183 179 181 124,300
2021/03/10 178 183 178 183 158,100
2021/03/09 180 181 177 178 103,800
2021/03/08 180 182 178 179 202,900
2021/03/05 171 176 171 175 162,600
2021/03/04 171 177 171 171 208,500
2021/03/03 173 176 172 173 61,200
2021/03/02 181 185 171 173 389,500
2021/03/01 171 178 168 177 201,500
2021/02/26 170 171 167 170 206,500
2021/02/25 168 178 166 173 515,000
2021/02/24 169 169 165 165 110,400
2021/02/22 171 171 167 169 206,500
2021/02/19 170 171 166 169 153,600
2021/02/18 166 177 166 171 550,100
2021/02/17 162 165 160 165 114,200
2021/02/16 164 166 162 162 142,500
2021/02/15 165 166 163 164 64,600
2021/02/12 165 166 164 166 75,100
2021/02/10 164 167 164 165 77,800
2021/02/09 166 167 163 164 191,100
2021/02/08 168 170 166 167 172,600
2021/02/05 163 166 163 166 151,600
2021/02/04 161 166 160 163 231,600
2021/02/03 161 163 160 161 183,500
2021/02/02 161 165 160 165 157,000
2021/02/01 156 162 156 161 120,100
2021/01/29 161 163 156 156 291,600
2021/01/28 160 163 160 160 90,200
2021/01/27 164 164 161 162 79,100
2021/01/26 164 166 162 164 100,300
2021/01/25 164 166 162 164 95,200
2021/01/22 164 165 162 163 98,000
2021/01/21 164 165 163 164 55,700
2021/01/20 164 164 162 163 56,600
2021/01/19 162 166 162 164 86,400
2021/01/18 162 163 160 162 93,900
2021/01/15 164 164 162 163 75,000
2021/01/14 168 169 163 164 148,700
2021/01/13 167 169 166 169 81,300
2021/01/12 165 168 164 167 113,600
2021/01/08 165 174 163 165 547,700
2021/01/07 163 167 163 166 103,800
2021/01/06 162 165 159 163 124,700
2021/01/05 161 163 159 162 83,000
2021/01/04 165 166 159 161 123,300

このページの先頭へ