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
2022/12/30 506 540 506 517 1,765,000
2022/12/29 487 514 486 503 1,196,000
2022/12/28 507 508 479 487 1,799,300
2022/12/27 522 555 508 517 2,549,300
2022/12/26 494 544 476 532 2,468,400
2022/12/23 482 515 471 503 1,673,100
2022/12/22 479 508 479 500 2,642,200
2022/12/21 464 488 452 464 1,441,200
2022/12/20 490 504 442 452 2,588,100
2022/12/19 494 514 478 495 2,290,000
2022/12/16 541 572 503 511 2,930,400
2022/12/15 582 589 510 541 3,979,800
2022/12/14 617 621 602 602 1,013,900
2022/12/13 650 667 613 619 2,377,000
2022/12/12 637 659 616 645 1,967,800
2022/12/09 635 652 621 637 1,932,500
2022/12/08 659 677 628 631 2,546,300
2022/12/07 650 700 633 665 4,358,400
2022/12/06 619 665 612 659 3,182,300
2022/12/05 659 670 602 624 3,751,300
2022/12/02 639 689 624 670 5,262,400
2022/12/01 603 661 582 643 6,258,400
2022/11/30 622 689 595 623 13,197,500
2022/11/29 740 743 632 632 8,694,900
2022/11/28 804 825 753 782 7,576,900
2022/11/25 730 828 700 804 10,047,000
2022/11/24 634 735 630 716 7,560,300
2022/11/22 608 686 602 646 11,967,000
2022/11/21 617 620 580 608 4,887,500
2022/11/18 602 619 562 617 7,963,500
2022/11/17 514 586 512 576 5,902,100
2022/11/16 478 547 466 533 7,445,200
2022/11/15 478 491 456 480 5,657,400
2022/11/14 418 488 413 470 9,455,800
2022/11/11 435 435 402 410 4,127,600
2022/11/10 450 469 410 435 12,025,500
2022/11/09 401 432 394 420 5,562,500
2022/11/08 401 478 383 412 20,400,900
2022/11/07 379 411 375 409 23,020,500
2022/11/04 331 331 331 331 184,500
2022/11/02 247 253 240 251 1,535,600
2022/11/01 261 263 247 249 1,230,100
2022/10/31 260 272 258 260 1,393,800
2022/10/28 260 266 247 258 1,669,100
2022/10/27 260 262 247 251 1,047,900
2022/10/26 270 270 261 261 474,900
2022/10/25 262 273 261 270 604,000
2022/10/24 262 266 257 261 351,000
2022/10/21 260 263 255 259 377,900
2022/10/20 262 270 259 263 554,900
2022/10/19 262 266 256 264 367,000
2022/10/18 262 267 258 266 537,600
2022/10/17 247 263 247 263 551,400
2022/10/14 250 257 247 252 523,300
2022/10/13 253 256 241 246 1,010,800
2022/10/12 257 265 253 255 728,000
2022/10/11 253 260 252 260 630,300
2022/10/07 256 263 253 259 898,300
2022/10/06 263 267 259 261 868,200
2022/10/05 284 285 266 268 1,080,100
2022/10/04 293 293 277 282 1,249,900
2022/10/03 294 301 289 290 813,300
2022/09/30 275 300 275 294 2,758,600
2022/09/29 277 291 275 276 1,140,000
2022/09/28 310 315 271 273 2,569,700
2022/09/27 293 312 286 286 3,116,700
2022/09/26 279 286 266 269 1,268,100
2022/09/22 256 289 256 285 2,365,700
2022/09/21 269 274 256 258 1,156,200
2022/09/20 260 275 258 270 1,506,000
2022/09/16 275 280 262 267 1,278,900
2022/09/15 272 275 261 273 1,374,000
2022/09/14 252 265 252 264 728,000
2022/09/13 252 264 252 261 815,400
2022/09/12 269 273 253 253 1,421,500
2022/09/09 256 269 254 268 1,443,600
2022/09/08 254 261 251 256 803,300
2022/09/07 259 261 248 255 1,645,500
2022/09/06 269 272 256 260 2,075,700
2022/09/05 270 278 258 266 2,517,000
2022/09/02 295 302 265 265 3,564,300
2022/09/01 308 317 302 302 723,200
2022/08/31 322 334 310 310 1,651,100
2022/08/30 300 320 296 318 1,117,700
2022/08/29 294 317 290 299 1,892,500
2022/08/26 330 343 300 309 3,686,100
2022/08/25 320 343 317 338 3,468,100
2022/08/24 294 316 292 315 1,710,500
2022/08/23 307 328 295 298 4,172,300
2022/08/22 295 306 286 300 2,779,500
2022/08/19 268 311 268 301 6,453,200
2022/08/18 266 279 258 267 1,705,200
2022/08/17 268 285 263 271 3,179,000
2022/08/16 240 270 237 263 4,049,000
2022/08/15 251 256 236 242 2,293,500
2022/08/12 230 260 227 256 5,483,200
2022/08/10 242 246 227 233 3,005,000
2022/08/09 260 294 232 235 12,093,900
2022/08/08 249 262 241 259 3,456,700
2022/08/05 237 263 232 251 8,517,900
2022/08/04 227 250 215 245 26,299,600
2022/08/03 207 227 195 227 30,673,700
2022/08/02 176 179 175 177 348,500
2022/08/01 173 176 172 175 194,400
2022/07/29 176 179 171 171 453,700
2022/07/28 171 179 169 178 460,900
2022/07/27 170 171 169 171 142,900
2022/07/26 173 173 170 170 54,600
2022/07/25 171 173 170 172 133,000
2022/07/22 168 174 167 172 271,000
2022/07/21 168 169 168 169 61,100
2022/07/20 172 172 167 168 168,000
2022/07/19 166 171 166 170 136,600
2022/07/15 165 167 165 166 77,900
2022/07/14 167 168 164 165 125,300
2022/07/13 167 167 166 167 29,700
2022/07/12 168 168 166 167 31,900
2022/07/11 168 169 166 168 79,500
2022/07/08 167 168 167 168 45,200
2022/07/07 167 168 166 167 48,400
2022/07/06 167 168 166 168 31,400
2022/07/05 167 168 166 167 46,300
2022/07/04 168 170 166 167 61,200
2022/07/01 170 170 167 167 131,900
2022/06/30 171 173 170 170 249,300
2022/06/29 167 171 167 171 127,100
2022/06/28 166 169 164 168 197,700
2022/06/27 167 172 164 164 323,800
2022/06/24 163 166 161 166 143,000
2022/06/23 160 163 160 162 64,200
2022/06/22 163 163 160 161 80,700
2022/06/21 162 164 161 162 74,700
2022/06/20 163 165 160 162 154,500
2022/06/17 161 165 160 165 159,800
2022/06/16 162 163 161 161 42,300
2022/06/15 163 164 161 161 46,900
2022/06/14 162 163 161 163 57,600
2022/06/13 162 163 161 163 105,200
2022/06/10 163 165 162 162 91,300
2022/06/09 165 165 163 163 58,200
2022/06/08 164 165 163 165 72,400
2022/06/07 164 165 163 164 57,300
2022/06/06 162 165 161 164 70,000
2022/06/03 162 163 161 163 55,300
2022/06/02 164 164 160 163 78,900
2022/06/01 162 164 162 164 98,200
2022/05/31 163 165 162 162 69,800
2022/05/30 162 165 162 163 97,100
2022/05/27 161 162 160 162 221,800
2022/05/26 162 162 160 160 32,300
2022/05/25 164 165 160 162 152,600
2022/05/24 166 166 163 163 92,400
2022/05/23 165 167 164 166 77,100
2022/05/20 164 167 162 164 238,800
2022/05/19 160 164 159 163 200,600
2022/05/18 162 163 161 163 147,800
2022/05/17 162 164 161 162 120,500
2022/05/16 172 172 157 162 860,800
2022/05/13 171 176 171 176 152,800
2022/05/12 174 177 170 170 248,600
2022/05/11 174 176 172 174 140,800
2022/05/10 167 175 165 175 356,600
2022/05/09 180 182 166 169 1,098,500
2022/05/06 163 168 163 166 109,100
2022/05/02 164 166 163 164 105,800
2022/04/28 164 165 162 163 52,400
2022/04/27 164 165 162 164 57,700
2022/04/26 165 166 163 166 108,700
2022/04/25 162 166 162 166 66,500
2022/04/22 167 167 161 164 244,100
2022/04/21 167 168 166 168 210,500
2022/04/20 168 171 167 167 156,500
2022/04/19 165 168 165 165 82,500
2022/04/18 165 166 164 164 99,500
2022/04/15 166 167 164 167 131,600
2022/04/14 167 167 164 167 126,200
2022/04/13 162 167 162 167 130,600
2022/04/12 162 164 161 162 147,800
2022/04/11 165 167 162 164 159,700
2022/04/08 166 169 162 165 339,800
2022/04/07 174 176 165 165 572,000
2022/04/06 184 185 176 177 421,700
2022/04/05 191 191 179 185 374,000
2022/04/04 188 195 188 190 318,400
2022/04/01 178 188 178 187 314,200
2022/03/31 177 181 177 178 129,000
2022/03/30 181 181 173 180 456,700
2022/03/29 171 193 170 182 1,524,700
2022/03/28 176 176 170 170 196,400
2022/03/25 170 177 168 176 408,300
2022/03/24 167 172 165 168 189,700
2022/03/23 170 172 169 169 122,400
2022/03/22 165 173 165 171 437,200
2022/03/18 159 167 159 167 367,100
2022/03/17 162 162 159 160 56,700
2022/03/16 159 162 156 161 358,800
2022/03/15 154 164 153 158 805,700
2022/03/14 151 154 150 154 189,600
2022/03/11 149 151 149 151 114,800
2022/03/10 150 151 149 151 120,600
2022/03/09 149 149 147 148 105,700
2022/03/08 147 151 147 147 147,500
2022/03/07 148 150 146 149 299,400
2022/03/04 153 153 150 150 121,100
2022/03/03 153 154 153 153 75,100
2022/03/02 152 153 151 153 51,300
2022/03/01 152 155 152 152 228,200
2022/02/28 149 152 148 152 145,800
2022/02/25 148 150 148 150 130,800
2022/02/24 149 150 146 147 192,700
2022/02/22 150 151 148 150 195,500
2022/02/21 149 151 149 151 68,800
2022/02/18 150 153 149 151 116,800
2022/02/17 151 152 150 152 79,700
2022/02/16 151 153 151 151 50,700
2022/02/15 153 153 149 149 182,100
2022/02/14 152 153 150 151 146,100
2022/02/10 153 155 152 154 71,800
2022/02/09 152 154 152 154 78,400
2022/02/08 153 153 151 153 116,300
2022/02/07 153 154 152 152 69,600
2022/02/04 152 154 152 154 110,900
2022/02/03 153 157 151 154 388,900
2022/02/02 152 157 152 153 268,100
2022/02/01 151 154 149 154 319,300
2022/01/31 147 151 147 149 156,900
2022/01/28 150 150 146 149 260,800
2022/01/27 150 152 146 148 371,900
2022/01/26 151 153 149 152 119,300
2022/01/25 150 152 147 148 291,600
2022/01/24 146 149 146 149 230,300
2022/01/21 149 150 146 149 302,600
2022/01/20 148 150 148 150 129,600
2022/01/19 150 151 148 148 329,500
2022/01/18 153 153 149 152 142,100
2022/01/17 152 153 151 153 83,400
2022/01/14 153 153 151 153 90,600
2022/01/13 153 154 152 154 95,800
2022/01/12 153 155 153 155 84,500
2022/01/11 151 154 151 154 87,000
2022/01/07 154 154 149 153 284,400
2022/01/06 155 155 152 153 175,900
2022/01/05 156 157 155 155 130,400
2022/01/04 157 157 155 155 97,000

このページの先頭へ