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 |
|---|---|---|---|---|---|
| 2024/12/30 | 305 | 309 | 303 | 306 | 171,200 |
| 2024/12/27 | 302 | 311 | 301 | 308 | 246,600 |
| 2024/12/26 | 302 | 308 | 300 | 300 | 263,200 |
| 2024/12/25 | 298 | 301 | 294 | 301 | 354,100 |
| 2024/12/24 | 302 | 305 | 297 | 297 | 294,700 |
| 2024/12/23 | 302 | 303 | 297 | 299 | 320,100 |
| 2024/12/20 | 305 | 307 | 300 | 300 | 138,600 |
| 2024/12/19 | 305 | 307 | 299 | 307 | 186,300 |
| 2024/12/18 | 301 | 311 | 296 | 311 | 296,400 |
| 2024/12/17 | 304 | 307 | 299 | 303 | 230,500 |
| 2024/12/16 | 314 | 314 | 303 | 303 | 287,200 |
| 2024/12/13 | 313 | 316 | 311 | 313 | 156,000 |
| 2024/12/12 | 325 | 326 | 315 | 315 | 176,400 |
| 2024/12/11 | 325 | 326 | 320 | 322 | 161,000 |
| 2024/12/10 | 325 | 331 | 323 | 327 | 148,700 |
| 2024/12/09 | 325 | 327 | 322 | 325 | 151,700 |
| 2024/12/06 | 333 | 333 | 322 | 325 | 209,300 |
| 2024/12/05 | 329 | 334 | 328 | 332 | 153,600 |
| 2024/12/04 | 333 | 333 | 325 | 331 | 138,900 |
| 2024/12/03 | 337 | 338 | 331 | 333 | 193,300 |
| 2024/12/02 | 330 | 337 | 323 | 337 | 226,800 |
| 2024/11/29 | 328 | 331 | 323 | 330 | 209,700 |
| 2024/11/28 | 319 | 328 | 314 | 328 | 300,700 |
| 2024/11/27 | 346 | 346 | 320 | 320 | 1,110,600 |
| 2024/11/26 | 332 | 332 | 318 | 322 | 343,000 |
| 2024/11/25 | 324 | 334 | 319 | 332 | 509,800 |
| 2024/11/22 | 316 | 324 | 313 | 318 | 219,500 |
| 2024/11/21 | 315 | 317 | 310 | 317 | 187,200 |
| 2024/11/20 | 306 | 315 | 302 | 315 | 335,600 |
| 2024/11/19 | 310 | 317 | 305 | 306 | 316,500 |
| 2024/11/18 | 315 | 318 | 309 | 310 | 238,800 |
| 2024/11/15 | 310 | 317 | 308 | 315 | 284,000 |
| 2024/11/14 | 315 | 319 | 313 | 313 | 237,200 |
| 2024/11/13 | 312 | 320 | 312 | 317 | 364,900 |
| 2024/11/12 | 324 | 326 | 316 | 316 | 266,500 |
| 2024/11/11 | 338 | 340 | 321 | 323 | 532,100 |
| 2024/11/08 | 334 | 342 | 327 | 340 | 567,900 |
| 2024/11/07 | 330 | 345 | 327 | 331 | 823,100 |
| 2024/11/06 | 342 | 346 | 324 | 327 | 1,262,300 |
| 2024/11/05 | 342 | 364 | 342 | 342 | 2,690,600 |
| 2024/11/01 | 435 | 435 | 416 | 422 | 1,205,000 |
| 2024/10/31 | 425 | 432 | 423 | 432 | 284,900 |
| 2024/10/30 | 429 | 430 | 422 | 426 | 285,700 |
| 2024/10/29 | 416 | 426 | 414 | 422 | 498,700 |
| 2024/10/28 | 400 | 412 | 399 | 409 | 175,100 |
| 2024/10/25 | 404 | 408 | 398 | 401 | 192,000 |
| 2024/10/24 | 401 | 408 | 397 | 404 | 238,100 |
| 2024/10/23 | 410 | 415 | 403 | 405 | 297,200 |
| 2024/10/22 | 420 | 420 | 410 | 413 | 205,000 |
| 2024/10/21 | 425 | 427 | 419 | 420 | 121,400 |
| 2024/10/18 | 424 | 428 | 420 | 424 | 150,700 |
| 2024/10/17 | 428 | 428 | 419 | 426 | 197,400 |
| 2024/10/16 | 427 | 433 | 422 | 428 | 229,700 |
| 2024/10/15 | 417 | 436 | 411 | 435 | 421,300 |
| 2024/10/11 | 412 | 417 | 408 | 415 | 237,100 |
| 2024/10/10 | 422 | 423 | 410 | 411 | 275,700 |
| 2024/10/09 | 419 | 422 | 413 | 422 | 188,100 |
| 2024/10/08 | 431 | 432 | 412 | 418 | 552,800 |
| 2024/10/07 | 448 | 458 | 432 | 435 | 691,100 |
| 2024/10/04 | 445 | 450 | 434 | 434 | 342,100 |
| 2024/10/03 | 460 | 464 | 442 | 449 | 540,500 |
| 2024/10/02 | 460 | 464 | 439 | 444 | 555,600 |
| 2024/10/01 | 444 | 468 | 442 | 461 | 575,200 |
| 2024/09/30 | 450 | 458 | 429 | 438 | 1,032,000 |
| 2024/09/27 | 438 | 477 | 438 | 474 | 930,000 |
| 2024/09/26 | 435 | 444 | 429 | 431 | 308,700 |
| 2024/09/25 | 456 | 456 | 429 | 430 | 511,100 |
| 2024/09/24 | 438 | 457 | 433 | 452 | 790,300 |
| 2024/09/20 | 438 | 440 | 428 | 432 | 400,500 |
| 2024/09/19 | 422 | 434 | 421 | 431 | 583,900 |
| 2024/09/18 | 410 | 424 | 409 | 416 | 475,900 |
| 2024/09/17 | 411 | 415 | 392 | 409 | 407,900 |
| 2024/09/13 | 417 | 419 | 404 | 406 | 393,500 |
| 2024/09/12 | 411 | 420 | 406 | 417 | 545,100 |
| 2024/09/11 | 412 | 414 | 389 | 396 | 538,400 |
| 2024/09/10 | 413 | 417 | 402 | 413 | 462,400 |
| 2024/09/09 | 384 | 415 | 382 | 405 | 731,800 |
| 2024/09/06 | 424 | 424 | 396 | 400 | 662,700 |
| 2024/09/05 | 412 | 429 | 410 | 418 | 540,400 |
| 2024/09/04 | 416 | 432 | 412 | 417 | 947,200 |
| 2024/09/03 | 441 | 457 | 431 | 440 | 1,132,000 |
| 2024/09/02 | 412 | 438 | 410 | 438 | 1,791,100 |
| 2024/08/30 | 403 | 420 | 398 | 400 | 904,600 |
| 2024/08/29 | 461 | 461 | 402 | 403 | 2,498,800 |
| 2024/08/28 | 426 | 458 | 412 | 456 | 1,809,300 |
| 2024/08/27 | 389 | 425 | 383 | 424 | 1,304,500 |
| 2024/08/26 | 383 | 402 | 377 | 392 | 846,800 |
| 2024/08/23 | 372 | 377 | 369 | 376 | 293,200 |
| 2024/08/22 | 370 | 372 | 365 | 371 | 290,600 |
| 2024/08/21 | 382 | 382 | 370 | 374 | 496,200 |
| 2024/08/20 | 381 | 394 | 380 | 384 | 603,600 |
| 2024/08/19 | 391 | 416 | 377 | 377 | 1,326,800 |
| 2024/08/16 | 411 | 413 | 389 | 391 | 1,392,100 |
| 2024/08/15 | 361 | 405 | 359 | 392 | 1,999,500 |
| 2024/08/14 | 356 | 361 | 349 | 354 | 300,500 |
| 2024/08/13 | 340 | 354 | 340 | 351 | 373,000 |
| 2024/08/09 | 358 | 358 | 329 | 337 | 958,500 |
| 2024/08/08 | 352 | 370 | 349 | 354 | 808,800 |
| 2024/08/07 | 355 | 375 | 346 | 356 | 1,384,300 |
| 2024/08/06 | 335 | 375 | 329 | 371 | 2,413,000 |
| 2024/08/05 | 360 | 386 | 259 | 304 | 5,700,000 |
| 2024/08/02 | 347 | 347 | 333 | 339 | 1,034,400 |
| 2024/08/01 | 363 | 366 | 350 | 363 | 407,000 |
| 2024/07/31 | 350 | 362 | 347 | 362 | 337,200 |
| 2024/07/30 | 361 | 361 | 350 | 354 | 244,700 |
| 2024/07/29 | 357 | 361 | 354 | 359 | 213,300 |
| 2024/07/26 | 352 | 357 | 348 | 352 | 334,300 |
| 2024/07/25 | 355 | 359 | 348 | 351 | 647,600 |
| 2024/07/24 | 367 | 369 | 361 | 363 | 303,200 |
| 2024/07/23 | 374 | 378 | 363 | 365 | 588,300 |
| 2024/07/22 | 383 | 384 | 372 | 372 | 517,700 |
| 2024/07/19 | 391 | 393 | 383 | 385 | 282,100 |
| 2024/07/18 | 394 | 398 | 388 | 391 | 341,500 |
| 2024/07/17 | 396 | 409 | 395 | 399 | 484,400 |
| 2024/07/16 | 396 | 403 | 392 | 394 | 332,100 |
| 2024/07/12 | 380 | 391 | 379 | 391 | 369,200 |
| 2024/07/11 | 373 | 384 | 373 | 382 | 357,600 |
| 2024/07/10 | 384 | 384 | 371 | 375 | 668,700 |
| 2024/07/09 | 388 | 391 | 380 | 384 | 428,800 |
| 2024/07/08 | 398 | 398 | 388 | 388 | 226,100 |
| 2024/07/05 | 400 | 403 | 392 | 394 | 214,900 |
| 2024/07/04 | 389 | 401 | 387 | 398 | 295,800 |
| 2024/07/03 | 393 | 397 | 388 | 389 | 381,600 |
| 2024/07/02 | 396 | 407 | 392 | 393 | 513,100 |
| 2024/07/01 | 393 | 399 | 389 | 397 | 389,900 |
| 2024/06/28 | 391 | 400 | 387 | 388 | 521,200 |
| 2024/06/27 | 385 | 391 | 384 | 387 | 355,900 |
| 2024/06/26 | 392 | 396 | 382 | 385 | 720,000 |
| 2024/06/25 | 413 | 422 | 382 | 390 | 3,395,100 |
| 2024/06/24 | 387 | 407 | 386 | 393 | 429,600 |
| 2024/06/21 | 393 | 398 | 389 | 389 | 171,800 |
| 2024/06/20 | 388 | 393 | 384 | 393 | 254,200 |
| 2024/06/19 | 395 | 402 | 388 | 391 | 449,800 |
| 2024/06/18 | 402 | 405 | 393 | 397 | 257,000 |
| 2024/06/17 | 400 | 407 | 395 | 402 | 290,600 |
| 2024/06/14 | 401 | 409 | 398 | 404 | 192,200 |
| 2024/06/13 | 411 | 412 | 402 | 404 | 203,900 |
| 2024/06/12 | 409 | 415 | 405 | 406 | 175,300 |
| 2024/06/11 | 415 | 419 | 411 | 412 | 184,400 |
| 2024/06/10 | 400 | 419 | 400 | 417 | 304,000 |
| 2024/06/07 | 402 | 407 | 400 | 403 | 209,900 |
| 2024/06/06 | 423 | 424 | 403 | 405 | 470,700 |
| 2024/06/05 | 422 | 424 | 414 | 415 | 316,200 |
| 2024/06/04 | 424 | 435 | 421 | 424 | 310,500 |
| 2024/06/03 | 429 | 436 | 426 | 427 | 393,200 |
| 2024/05/31 | 410 | 432 | 410 | 432 | 443,800 |
| 2024/05/30 | 408 | 418 | 402 | 414 | 586,100 |
| 2024/05/29 | 433 | 436 | 412 | 414 | 819,000 |
| 2024/05/28 | 431 | 448 | 428 | 439 | 802,200 |
| 2024/05/27 | 436 | 436 | 420 | 427 | 770,300 |
| 2024/05/24 | 434 | 445 | 431 | 436 | 697,700 |
| 2024/05/23 | 440 | 456 | 440 | 442 | 1,088,300 |
| 2024/05/22 | 474 | 474 | 443 | 445 | 2,641,400 |
| 2024/05/21 | 474 | 499 | 470 | 474 | 2,894,800 |
| 2024/05/20 | 483 | 493 | 461 | 475 | 3,223,300 |
| 2024/05/17 | 546 | 563 | 478 | 482 | 11,000,800 |
| 2024/05/16 | 576 | 576 | 576 | 576 | 19,800 |
| 2024/05/15 | 726 | 726 | 726 | 726 | 19,800 |
| 2024/05/14 | 900 | 900 | 870 | 876 | 600,400 |
| 2024/05/13 | 862 | 904 | 862 | 900 | 279,800 |
| 2024/05/10 | 871 | 878 | 854 | 866 | 198,600 |
| 2024/05/09 | 881 | 881 | 854 | 872 | 280,800 |
| 2024/05/08 | 886 | 896 | 878 | 884 | 412,500 |
| 2024/05/07 | 912 | 912 | 877 | 899 | 406,600 |
| 2024/05/02 | 878 | 901 | 873 | 888 | 345,800 |
| 2024/05/01 | 864 | 886 | 855 | 869 | 272,900 |
| 2024/04/30 | 863 | 873 | 850 | 868 | 226,400 |
| 2024/04/26 | 855 | 859 | 844 | 851 | 230,000 |
| 2024/04/25 | 894 | 894 | 853 | 860 | 307,100 |
| 2024/04/24 | 906 | 922 | 896 | 904 | 135,700 |
| 2024/04/23 | 910 | 913 | 893 | 901 | 144,000 |
| 2024/04/22 | 926 | 928 | 894 | 897 | 378,300 |
| 2024/04/19 | 962 | 970 | 903 | 917 | 638,500 |
| 2024/04/18 | 971 | 990 | 968 | 976 | 104,600 |
| 2024/04/17 | 989 | 993 | 961 | 971 | 266,300 |
| 2024/04/16 | 1,008 | 1,009 | 981 | 988 | 212,600 |
| 2024/04/15 | 998 | 1,024 | 993 | 1,016 | 173,800 |
| 2024/04/12 | 1,024 | 1,024 | 997 | 999 | 242,500 |
| 2024/04/11 | 1,015 | 1,023 | 1,003 | 1,015 | 105,400 |
| 2024/04/10 | 1,004 | 1,027 | 1,001 | 1,015 | 142,600 |
| 2024/04/09 | 1,025 | 1,030 | 1,002 | 1,004 | 222,300 |
| 2024/04/08 | 1,014 | 1,048 | 996 | 1,022 | 601,600 |
| 2024/04/05 | 989 | 992 | 955 | 977 | 269,200 |
| 2024/04/04 | 1,006 | 1,009 | 981 | 1,001 | 288,700 |
| 2024/04/03 | 1,009 | 1,033 | 994 | 998 | 301,600 |
| 2024/04/02 | 1,028 | 1,031 | 998 | 1,014 | 253,500 |
| 2024/04/01 | 1,041 | 1,051 | 1,024 | 1,024 | 267,000 |
| 2024/03/29 | 1,078 | 1,099 | 1,054 | 1,054 | 276,900 |
| 2024/03/28 | 1,079 | 1,096 | 1,027 | 1,078 | 489,400 |
| 2024/03/27 | 1,092 | 1,100 | 1,076 | 1,076 | 189,800 |
| 2024/03/26 | 1,110 | 1,129 | 1,089 | 1,092 | 297,000 |
| 2024/03/25 | 1,107 | 1,139 | 1,098 | 1,114 | 235,400 |
| 2024/03/22 | 1,109 | 1,118 | 1,081 | 1,100 | 202,600 |
| 2024/03/21 | 1,086 | 1,109 | 1,075 | 1,109 | 192,500 |
| 2024/03/19 | 1,108 | 1,113 | 1,073 | 1,079 | 260,800 |
| 2024/03/18 | 1,122 | 1,154 | 1,112 | 1,125 | 317,500 |
| 2024/03/15 | 1,120 | 1,169 | 1,097 | 1,140 | 517,000 |
| 2024/03/14 | 1,074 | 1,120 | 1,070 | 1,110 | 274,900 |
| 2024/03/13 | 1,102 | 1,104 | 1,065 | 1,077 | 256,400 |
| 2024/03/12 | 1,105 | 1,125 | 1,084 | 1,092 | 248,500 |
| 2024/03/11 | 1,067 | 1,134 | 1,064 | 1,108 | 499,700 |
| 2024/03/08 | 1,080 | 1,108 | 1,065 | 1,097 | 552,300 |
| 2024/03/07 | 1,211 | 1,223 | 1,089 | 1,096 | 1,342,200 |
| 2024/03/06 | 1,205 | 1,211 | 1,178 | 1,205 | 541,900 |
| 2024/03/05 | 1,220 | 1,234 | 1,173 | 1,220 | 581,900 |
| 2024/03/04 | 1,166 | 1,224 | 1,133 | 1,205 | 874,800 |
| 2024/03/01 | 1,200 | 1,210 | 1,168 | 1,176 | 403,600 |
| 2024/02/29 | 1,209 | 1,215 | 1,161 | 1,200 | 520,400 |
| 2024/02/28 | 1,242 | 1,272 | 1,200 | 1,207 | 542,600 |
| 2024/02/27 | 1,195 | 1,241 | 1,180 | 1,227 | 504,200 |
| 2024/02/26 | 1,188 | 1,221 | 1,161 | 1,200 | 642,100 |
| 2024/02/22 | 1,252 | 1,269 | 1,168 | 1,189 | 1,057,600 |
| 2024/02/21 | 1,285 | 1,300 | 1,246 | 1,249 | 607,800 |
| 2024/02/20 | 1,330 | 1,387 | 1,293 | 1,297 | 1,081,500 |
| 2024/02/19 | 1,274 | 1,347 | 1,265 | 1,331 | 1,064,300 |
| 2024/02/16 | 1,241 | 1,337 | 1,229 | 1,287 | 1,049,100 |
| 2024/02/15 | 1,258 | 1,280 | 1,225 | 1,254 | 863,300 |
| 2024/02/14 | 1,272 | 1,313 | 1,244 | 1,262 | 1,405,900 |
| 2024/02/13 | 1,423 | 1,453 | 1,293 | 1,305 | 2,052,900 |
| 2024/02/09 | 1,381 | 1,473 | 1,379 | 1,393 | 2,889,500 |
| 2024/02/08 | 1,350 | 1,383 | 1,262 | 1,305 | 3,706,100 |
| 2024/02/07 | 1,143 | 1,347 | 1,140 | 1,309 | 8,104,900 |
| 2024/02/06 | 1,113 | 1,113 | 1,102 | 1,113 | 1,328,800 |
| 2024/02/05 | 963 | 963 | 963 | 963 | 134,800 |
| 2024/02/02 | 830 | 832 | 796 | 813 | 1,168,000 |
| 2024/02/01 | 807 | 829 | 802 | 827 | 360,800 |
| 2024/01/31 | 817 | 820 | 807 | 816 | 258,500 |
| 2024/01/30 | 830 | 836 | 818 | 823 | 254,600 |
| 2024/01/29 | 843 | 843 | 812 | 822 | 509,700 |
| 2024/01/26 | 876 | 879 | 840 | 840 | 494,200 |
| 2024/01/25 | 836 | 881 | 835 | 877 | 466,200 |
| 2024/01/24 | 829 | 851 | 829 | 840 | 312,800 |
| 2024/01/23 | 845 | 847 | 825 | 829 | 274,300 |
| 2024/01/22 | 832 | 837 | 818 | 837 | 309,800 |
| 2024/01/19 | 810 | 830 | 808 | 816 | 294,900 |
| 2024/01/18 | 800 | 820 | 792 | 801 | 406,100 |
| 2024/01/17 | 840 | 845 | 809 | 819 | 448,700 |
| 2024/01/16 | 828 | 852 | 822 | 836 | 616,900 |
| 2024/01/15 | 800 | 830 | 792 | 825 | 531,200 |
| 2024/01/12 | 793 | 803 | 784 | 797 | 270,400 |
| 2024/01/11 | 785 | 807 | 767 | 791 | 524,300 |
| 2024/01/10 | 786 | 790 | 765 | 773 | 480,100 |
| 2024/01/09 | 767 | 799 | 763 | 788 | 666,200 |
| 2024/01/05 | 739 | 762 | 728 | 760 | 408,200 |
| 2024/01/04 | 716 | 753 | 716 | 742 | 451,000 |