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 |
---|---|---|---|---|---|
2023/12/29 | 767 | 767 | 728 | 729 | 886,000 |
2023/12/28 | 709 | 737 | 704 | 737 | 438,200 |
2023/12/27 | 700 | 711 | 693 | 709 | 340,000 |
2023/12/26 | 697 | 713 | 694 | 694 | 242,700 |
2023/12/25 | 680 | 701 | 679 | 701 | 246,900 |
2023/12/22 | 704 | 708 | 679 | 680 | 427,100 |
2023/12/21 | 706 | 716 | 702 | 705 | 320,500 |
2023/12/20 | 712 | 725 | 704 | 713 | 276,300 |
2023/12/19 | 677 | 715 | 676 | 715 | 364,300 |
2023/12/18 | 676 | 695 | 671 | 682 | 264,100 |
2023/12/15 | 680 | 694 | 673 | 692 | 391,500 |
2023/12/14 | 701 | 705 | 661 | 670 | 1,257,400 |
2023/12/13 | 722 | 733 | 706 | 709 | 497,800 |
2023/12/12 | 739 | 751 | 721 | 721 | 461,200 |
2023/12/11 | 728 | 740 | 718 | 730 | 492,700 |
2023/12/08 | 753 | 758 | 723 | 727 | 969,300 |
2023/12/07 | 797 | 812 | 745 | 765 | 1,308,600 |
2023/12/06 | 770 | 814 | 770 | 808 | 1,063,900 |
2023/12/05 | 755 | 781 | 742 | 762 | 889,900 |
2023/12/04 | 761 | 771 | 742 | 758 | 1,090,100 |
2023/12/01 | 716 | 762 | 716 | 756 | 1,536,100 |
2023/11/30 | 760 | 763 | 715 | 717 | 1,184,900 |
2023/11/29 | 774 | 786 | 745 | 755 | 1,421,300 |
2023/11/28 | 736 | 773 | 733 | 766 | 1,467,700 |
2023/11/27 | 733 | 753 | 718 | 733 | 1,663,100 |
2023/11/24 | 709 | 735 | 705 | 726 | 1,734,500 |
2023/11/22 | 750 | 773 | 708 | 724 | 4,287,800 |
2023/11/21 | 790 | 809 | 760 | 760 | 3,310,800 |
2023/11/20 | 895 | 1,060 | 895 | 1,060 | 1,564,600 |
2023/11/17 | 935 | 975 | 870 | 910 | 2,256,100 |
2023/11/16 | 909 | 941 | 887 | 934 | 1,400,600 |
2023/11/15 | 850 | 933 | 842 | 921 | 1,537,800 |
2023/11/14 | 825 | 905 | 823 | 862 | 3,407,300 |
2023/11/13 | 831 | 837 | 781 | 817 | 2,374,000 |
2023/11/10 | 744 | 814 | 723 | 814 | 3,320,100 |
2023/11/09 | 798 | 885 | 771 | 789 | 14,601,100 |
2023/11/08 | 776 | 820 | 717 | 786 | 14,119,000 |
2023/11/07 | 624 | 624 | 624 | 624 | 84,500 |
2023/11/06 | 524 | 524 | 524 | 524 | 54,700 |
2023/11/02 | 450 | 455 | 444 | 444 | 337,200 |
2023/11/01 | 456 | 457 | 439 | 450 | 247,400 |
2023/10/31 | 445 | 454 | 439 | 453 | 149,200 |
2023/10/30 | 442 | 449 | 441 | 446 | 128,200 |
2023/10/27 | 438 | 447 | 434 | 441 | 110,100 |
2023/10/26 | 433 | 439 | 429 | 433 | 301,200 |
2023/10/25 | 451 | 459 | 441 | 441 | 330,200 |
2023/10/24 | 430 | 447 | 419 | 447 | 318,500 |
2023/10/23 | 413 | 433 | 407 | 424 | 499,100 |
2023/10/20 | 413 | 419 | 409 | 414 | 118,300 |
2023/10/19 | 401 | 417 | 401 | 413 | 133,300 |
2023/10/18 | 402 | 408 | 400 | 405 | 60,700 |
2023/10/17 | 400 | 409 | 400 | 402 | 81,800 |
2023/10/16 | 402 | 403 | 395 | 401 | 176,600 |
2023/10/13 | 417 | 417 | 403 | 404 | 214,000 |
2023/10/12 | 415 | 418 | 412 | 417 | 96,400 |
2023/10/11 | 419 | 422 | 414 | 417 | 120,600 |
2023/10/10 | 422 | 426 | 417 | 419 | 117,300 |
2023/10/06 | 415 | 421 | 411 | 418 | 150,100 |
2023/10/05 | 404 | 417 | 403 | 417 | 175,300 |
2023/10/04 | 405 | 414 | 397 | 400 | 335,200 |
2023/10/03 | 425 | 425 | 412 | 414 | 189,700 |
2023/10/02 | 430 | 437 | 420 | 421 | 110,500 |
2023/09/29 | 429 | 442 | 429 | 429 | 110,100 |
2023/09/28 | 425 | 439 | 421 | 429 | 112,800 |
2023/09/27 | 420 | 429 | 418 | 425 | 66,600 |
2023/09/26 | 434 | 434 | 422 | 422 | 78,200 |
2023/09/25 | 426 | 433 | 425 | 433 | 63,000 |
2023/09/22 | 414 | 433 | 414 | 426 | 112,200 |
2023/09/21 | 424 | 425 | 413 | 420 | 211,000 |
2023/09/20 | 428 | 437 | 424 | 424 | 127,400 |
2023/09/19 | 433 | 434 | 422 | 426 | 163,100 |
2023/09/15 | 441 | 445 | 433 | 436 | 217,600 |
2023/09/14 | 443 | 444 | 437 | 438 | 200,300 |
2023/09/13 | 450 | 452 | 441 | 443 | 110,000 |
2023/09/12 | 446 | 457 | 446 | 449 | 97,800 |
2023/09/11 | 448 | 457 | 445 | 446 | 149,400 |
2023/09/08 | 442 | 454 | 442 | 450 | 151,000 |
2023/09/07 | 455 | 458 | 443 | 449 | 299,400 |
2023/09/06 | 466 | 466 | 459 | 459 | 97,000 |
2023/09/05 | 462 | 469 | 461 | 466 | 133,000 |
2023/09/04 | 468 | 472 | 459 | 462 | 165,300 |
2023/09/01 | 480 | 480 | 463 | 467 | 207,400 |
2023/08/31 | 481 | 490 | 475 | 480 | 348,500 |
2023/08/30 | 470 | 483 | 465 | 475 | 506,600 |
2023/08/29 | 460 | 465 | 457 | 459 | 107,600 |
2023/08/28 | 475 | 479 | 460 | 462 | 148,800 |
2023/08/25 | 459 | 478 | 456 | 467 | 220,000 |
2023/08/24 | 479 | 481 | 464 | 466 | 234,900 |
2023/08/23 | 452 | 478 | 450 | 474 | 588,900 |
2023/08/22 | 459 | 483 | 447 | 450 | 895,100 |
2023/08/21 | 450 | 455 | 425 | 451 | 1,744,600 |
2023/08/18 | 415 | 427 | 412 | 426 | 107,700 |
2023/08/17 | 421 | 422 | 410 | 417 | 254,200 |
2023/08/16 | 421 | 428 | 420 | 424 | 121,300 |
2023/08/15 | 432 | 439 | 422 | 426 | 319,300 |
2023/08/14 | 444 | 448 | 437 | 438 | 104,100 |
2023/08/10 | 451 | 452 | 441 | 447 | 184,700 |
2023/08/09 | 450 | 460 | 450 | 451 | 124,100 |
2023/08/08 | 458 | 464 | 448 | 451 | 144,800 |
2023/08/07 | 438 | 463 | 432 | 460 | 343,100 |
2023/08/04 | 439 | 447 | 433 | 439 | 362,600 |
2023/08/03 | 450 | 484 | 437 | 443 | 1,034,600 |
2023/08/02 | 473 | 475 | 455 | 458 | 433,200 |
2023/08/01 | 469 | 474 | 463 | 471 | 201,300 |
2023/07/31 | 449 | 465 | 440 | 463 | 342,900 |
2023/07/28 | 448 | 450 | 440 | 444 | 196,200 |
2023/07/27 | 464 | 464 | 448 | 451 | 286,800 |
2023/07/26 | 467 | 471 | 463 | 466 | 75,900 |
2023/07/25 | 467 | 467 | 457 | 464 | 116,000 |
2023/07/24 | 463 | 470 | 461 | 463 | 91,500 |
2023/07/21 | 465 | 470 | 461 | 463 | 128,100 |
2023/07/20 | 472 | 473 | 463 | 463 | 111,500 |
2023/07/19 | 465 | 470 | 462 | 470 | 123,800 |
2023/07/18 | 464 | 474 | 461 | 464 | 164,800 |
2023/07/14 | 458 | 464 | 453 | 464 | 151,300 |
2023/07/13 | 450 | 460 | 445 | 457 | 201,700 |
2023/07/12 | 462 | 462 | 450 | 451 | 177,900 |
2023/07/11 | 458 | 469 | 455 | 455 | 198,000 |
2023/07/10 | 457 | 464 | 449 | 455 | 330,800 |
2023/07/07 | 452 | 472 | 451 | 464 | 193,100 |
2023/07/06 | 465 | 471 | 458 | 460 | 287,300 |
2023/07/05 | 482 | 482 | 465 | 473 | 432,200 |
2023/07/04 | 483 | 496 | 478 | 483 | 271,800 |
2023/07/03 | 476 | 492 | 474 | 485 | 440,400 |
2023/06/30 | 487 | 490 | 470 | 474 | 716,500 |
2023/06/29 | 515 | 515 | 490 | 492 | 551,200 |
2023/06/28 | 521 | 535 | 506 | 507 | 510,100 |
2023/06/27 | 501 | 524 | 499 | 518 | 327,400 |
2023/06/26 | 517 | 527 | 498 | 505 | 444,600 |
2023/06/23 | 527 | 535 | 513 | 517 | 475,900 |
2023/06/22 | 538 | 543 | 522 | 527 | 600,400 |
2023/06/21 | 535 | 551 | 532 | 541 | 637,300 |
2023/06/20 | 518 | 537 | 510 | 535 | 609,300 |
2023/06/19 | 510 | 523 | 503 | 518 | 489,900 |
2023/06/16 | 491 | 509 | 485 | 508 | 654,800 |
2023/06/15 | 503 | 509 | 485 | 485 | 806,800 |
2023/06/14 | 520 | 524 | 504 | 504 | 582,600 |
2023/06/13 | 515 | 537 | 508 | 517 | 976,700 |
2023/06/12 | 508 | 516 | 500 | 510 | 435,500 |
2023/06/09 | 502 | 519 | 498 | 504 | 497,300 |
2023/06/08 | 515 | 524 | 492 | 500 | 698,900 |
2023/06/07 | 496 | 515 | 483 | 510 | 799,000 |
2023/06/06 | 480 | 505 | 478 | 488 | 517,600 |
2023/06/05 | 481 | 497 | 476 | 485 | 801,500 |
2023/06/02 | 500 | 505 | 480 | 480 | 943,600 |
2023/06/01 | 505 | 513 | 495 | 502 | 914,800 |
2023/05/31 | 523 | 525 | 506 | 515 | 832,300 |
2023/05/30 | 522 | 538 | 510 | 528 | 1,922,800 |
2023/05/29 | 491 | 559 | 490 | 509 | 5,351,100 |
2023/05/26 | 501 | 501 | 493 | 501 | 982,800 |
2023/05/25 | 432 | 433 | 414 | 421 | 632,900 |
2023/05/24 | 430 | 446 | 428 | 437 | 605,900 |
2023/05/23 | 455 | 463 | 430 | 430 | 1,182,600 |
2023/05/22 | 441 | 472 | 437 | 457 | 1,487,300 |
2023/05/19 | 424 | 442 | 415 | 439 | 1,417,800 |
2023/05/18 | 407 | 427 | 401 | 422 | 1,518,800 |
2023/05/17 | 378 | 449 | 376 | 411 | 3,874,500 |
2023/05/16 | 374 | 384 | 372 | 378 | 532,300 |
2023/05/15 | 375 | 388 | 358 | 375 | 1,461,100 |
2023/05/12 | 340 | 358 | 334 | 352 | 697,800 |
2023/05/11 | 361 | 363 | 342 | 345 | 1,129,200 |
2023/05/10 | 379 | 379 | 363 | 364 | 575,300 |
2023/05/09 | 395 | 396 | 376 | 377 | 1,131,600 |
2023/05/08 | 395 | 412 | 390 | 412 | 728,300 |
2023/05/02 | 389 | 391 | 380 | 387 | 313,700 |
2023/05/01 | 376 | 388 | 373 | 388 | 420,900 |
2023/04/28 | 367 | 373 | 367 | 369 | 194,200 |
2023/04/27 | 365 | 372 | 363 | 367 | 144,200 |
2023/04/26 | 370 | 374 | 361 | 365 | 245,700 |
2023/04/25 | 364 | 372 | 363 | 370 | 211,600 |
2023/04/24 | 374 | 376 | 359 | 362 | 491,500 |
2023/04/21 | 376 | 380 | 370 | 376 | 312,600 |
2023/04/20 | 380 | 383 | 375 | 377 | 220,300 |
2023/04/19 | 382 | 385 | 377 | 382 | 289,700 |
2023/04/18 | 373 | 384 | 371 | 380 | 280,400 |
2023/04/17 | 377 | 377 | 368 | 372 | 195,900 |
2023/04/14 | 371 | 374 | 365 | 374 | 223,600 |
2023/04/13 | 368 | 371 | 362 | 371 | 283,200 |
2023/04/12 | 376 | 376 | 366 | 370 | 306,500 |
2023/04/11 | 377 | 387 | 371 | 375 | 408,000 |
2023/04/10 | 372 | 376 | 363 | 375 | 691,600 |
2023/04/07 | 373 | 376 | 359 | 364 | 492,600 |
2023/04/06 | 369 | 373 | 365 | 370 | 275,600 |
2023/04/05 | 379 | 380 | 370 | 374 | 587,100 |
2023/04/04 | 384 | 387 | 378 | 383 | 266,000 |
2023/04/03 | 391 | 396 | 384 | 386 | 491,700 |
2023/03/31 | 394 | 399 | 389 | 390 | 353,500 |
2023/03/30 | 396 | 406 | 388 | 390 | 582,600 |
2023/03/29 | 406 | 416 | 390 | 395 | 1,053,000 |
2023/03/28 | 453 | 462 | 396 | 396 | 2,904,400 |
2023/03/27 | 390 | 456 | 382 | 456 | 5,203,000 |
2023/03/24 | 381 | 381 | 372 | 376 | 134,200 |
2023/03/23 | 375 | 380 | 373 | 377 | 199,200 |
2023/03/22 | 380 | 387 | 378 | 381 | 174,500 |
2023/03/20 | 386 | 387 | 372 | 372 | 263,100 |
2023/03/17 | 377 | 387 | 373 | 386 | 276,200 |
2023/03/16 | 364 | 381 | 364 | 376 | 342,300 |
2023/03/15 | 379 | 389 | 378 | 378 | 383,800 |
2023/03/14 | 381 | 387 | 371 | 371 | 607,700 |
2023/03/13 | 400 | 400 | 386 | 388 | 780,800 |
2023/03/10 | 418 | 429 | 406 | 406 | 494,600 |
2023/03/09 | 453 | 454 | 421 | 422 | 947,100 |
2023/03/08 | 404 | 452 | 402 | 449 | 2,011,400 |
2023/03/07 | 402 | 409 | 399 | 402 | 321,600 |
2023/03/06 | 408 | 415 | 403 | 404 | 275,400 |
2023/03/03 | 410 | 412 | 403 | 408 | 298,700 |
2023/03/02 | 409 | 416 | 407 | 407 | 235,700 |
2023/03/01 | 413 | 415 | 405 | 410 | 321,800 |
2023/02/28 | 413 | 423 | 412 | 413 | 373,800 |
2023/02/27 | 412 | 420 | 409 | 409 | 273,800 |
2023/02/24 | 415 | 422 | 411 | 416 | 379,500 |
2023/02/22 | 412 | 426 | 410 | 423 | 439,500 |
2023/02/21 | 419 | 433 | 416 | 416 | 370,300 |
2023/02/20 | 420 | 423 | 402 | 419 | 500,700 |
2023/02/17 | 417 | 425 | 413 | 417 | 387,300 |
2023/02/16 | 416 | 431 | 412 | 423 | 674,800 |
2023/02/15 | 407 | 423 | 405 | 412 | 1,079,900 |
2023/02/14 | 425 | 436 | 416 | 416 | 747,600 |
2023/02/13 | 432 | 439 | 428 | 429 | 626,400 |
2023/02/10 | 465 | 465 | 433 | 440 | 1,753,400 |
2023/02/09 | 476 | 489 | 468 | 469 | 756,200 |
2023/02/08 | 474 | 483 | 467 | 483 | 565,200 |
2023/02/07 | 468 | 485 | 464 | 474 | 1,011,100 |
2023/02/06 | 501 | 502 | 467 | 469 | 2,101,100 |
2023/02/03 | 637 | 639 | 495 | 502 | 11,650,000 |
2023/02/02 | 529 | 550 | 516 | 547 | 2,604,600 |
2023/02/01 | 501 | 528 | 498 | 519 | 1,553,800 |
2023/01/31 | 505 | 515 | 494 | 498 | 873,200 |
2023/01/30 | 498 | 506 | 487 | 505 | 745,800 |
2023/01/27 | 493 | 512 | 487 | 496 | 784,100 |
2023/01/26 | 486 | 499 | 482 | 493 | 470,900 |
2023/01/25 | 475 | 492 | 471 | 492 | 526,500 |
2023/01/24 | 496 | 497 | 475 | 477 | 774,300 |
2023/01/23 | 507 | 532 | 490 | 491 | 1,861,800 |
2023/01/20 | 488 | 506 | 483 | 499 | 891,000 |
2023/01/19 | 477 | 494 | 476 | 487 | 657,600 |
2023/01/18 | 469 | 483 | 464 | 481 | 753,300 |
2023/01/17 | 469 | 484 | 469 | 477 | 370,500 |
2023/01/16 | 465 | 485 | 462 | 466 | 624,600 |
2023/01/13 | 487 | 495 | 469 | 470 | 1,080,400 |
2023/01/12 | 497 | 506 | 490 | 491 | 693,400 |
2023/01/11 | 510 | 530 | 498 | 499 | 1,691,500 |
2023/01/10 | 491 | 510 | 482 | 507 | 787,400 |
2023/01/06 | 499 | 499 | 481 | 490 | 1,118,500 |
2023/01/05 | 494 | 506 | 494 | 505 | 639,900 |
2023/01/04 | 507 | 525 | 488 | 488 | 992,900 |