7859 (株)アルメディオ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 878 | 901 | 873 | 888 | 345,800 | 888 |
| 2024-05-01 | 864 | 886 | 855 | 869 | 272,900 | 869 |
| 2024-04-30 | 863 | 873 | 850 | 868 | 226,400 | 868 |
| 2024-04-26 | 855 | 859 | 844 | 851 | 230,000 | 851 |
| 2024-04-25 | 894 | 894 | 853 | 860 | 307,100 | 860 |
| 2024-04-24 | 906 | 922 | 896 | 904 | 135,700 | 904 |
| 2024-04-23 | 910 | 913 | 893 | 901 | 144,000 | 901 |
| 2024-04-22 | 926 | 928 | 894 | 897 | 378,300 | 897 |
| 2024-04-19 | 962 | 970 | 903 | 917 | 638,500 | 917 |
| 2024-04-18 | 971 | 990 | 968 | 976 | 104,600 | 976 |
| 2024-04-17 | 989 | 993 | 961 | 971 | 266,300 | 971 |
| 2024-04-16 | 1,008 | 1,009 | 981 | 988 | 212,600 | 988 |
| 2024-04-15 | 998 | 1,024 | 993 | 1,016 | 173,800 | 1,016 |
| 2024-04-12 | 1,024 | 1,024 | 997 | 999 | 242,500 | 999 |
| 2024-04-11 | 1,015 | 1,023 | 1,003 | 1,015 | 105,400 | 1,015 |
| 2024-04-10 | 1,004 | 1,027 | 1,001 | 1,015 | 142,600 | 1,015 |
| 2024-04-09 | 1,025 | 1,030 | 1,002 | 1,004 | 222,300 | 1,004 |
| 2024-04-08 | 1,014 | 1,048 | 996 | 1,022 | 601,600 | 1,022 |
| 2024-04-05 | 989 | 992 | 955 | 977 | 269,200 | 977 |
| 2024-04-04 | 1,006 | 1,009 | 981 | 1,001 | 288,700 | 1,001 |
| 2024-04-03 | 1,009 | 1,033 | 994 | 998 | 301,600 | 998 |
| 2024-04-02 | 1,028 | 1,031 | 998 | 1,014 | 253,500 | 1,014 |
| 2024-04-01 | 1,041 | 1,051 | 1,024 | 1,024 | 267,000 | 1,024 |
| 2024-03-29 | 1,078 | 1,099 | 1,054 | 1,054 | 276,900 | 1,054 |
| 2024-03-28 | 1,079 | 1,096 | 1,027 | 1,078 | 489,400 | 1,078 |
| 2024-03-27 | 1,092 | 1,100 | 1,076 | 1,076 | 189,800 | 1,076 |
| 2024-03-26 | 1,110 | 1,129 | 1,089 | 1,092 | 297,000 | 1,092 |
| 2024-03-25 | 1,107 | 1,139 | 1,098 | 1,114 | 235,400 | 1,114 |
| 2024-03-22 | 1,109 | 1,118 | 1,081 | 1,100 | 202,600 | 1,100 |
| 2024-03-21 | 1,086 | 1,109 | 1,075 | 1,109 | 192,500 | 1,109 |
| 2024-03-19 | 1,108 | 1,113 | 1,073 | 1,079 | 260,800 | 1,079 |
| 2024-03-18 | 1,122 | 1,154 | 1,112 | 1,125 | 317,500 | 1,125 |
| 2024-03-15 | 1,120 | 1,169 | 1,097 | 1,140 | 517,000 | 1,140 |
| 2024-03-14 | 1,074 | 1,120 | 1,070 | 1,110 | 274,900 | 1,110 |
| 2024-03-13 | 1,102 | 1,104 | 1,065 | 1,077 | 256,400 | 1,077 |
| 2024-03-12 | 1,105 | 1,125 | 1,084 | 1,092 | 248,500 | 1,092 |
| 2024-03-11 | 1,067 | 1,134 | 1,064 | 1,108 | 499,700 | 1,108 |
| 2024-03-08 | 1,080 | 1,108 | 1,065 | 1,097 | 552,300 | 1,097 |
| 2024-03-07 | 1,211 | 1,223 | 1,089 | 1,096 | 1,342,200 | 1,096 |
| 2024-03-06 | 1,205 | 1,211 | 1,178 | 1,205 | 541,900 | 1,205 |
| 2024-03-05 | 1,220 | 1,234 | 1,173 | 1,220 | 581,900 | 1,220 |
| 2024-03-04 | 1,166 | 1,224 | 1,133 | 1,205 | 874,800 | 1,205 |
| 2024-03-01 | 1,200 | 1,210 | 1,168 | 1,176 | 403,600 | 1,176 |
| 2024-02-29 | 1,209 | 1,215 | 1,161 | 1,200 | 520,400 | 1,200 |
| 2024-02-28 | 1,242 | 1,272 | 1,200 | 1,207 | 542,600 | 1,207 |
| 2024-02-27 | 1,195 | 1,241 | 1,180 | 1,227 | 504,200 | 1,227 |
| 2024-02-26 | 1,188 | 1,221 | 1,161 | 1,200 | 642,100 | 1,200 |
| 2024-02-22 | 1,252 | 1,269 | 1,168 | 1,189 | 1,057,600 | 1,189 |
| 2024-02-21 | 1,285 | 1,300 | 1,246 | 1,249 | 607,800 | 1,249 |
| 2024-02-20 | 1,330 | 1,387 | 1,293 | 1,297 | 1,081,500 | 1,297 |
| 2024-02-19 | 1,274 | 1,347 | 1,265 | 1,331 | 1,064,300 | 1,331 |
| 2024-02-16 | 1,241 | 1,337 | 1,229 | 1,287 | 1,049,100 | 1,287 |
| 2024-02-15 | 1,258 | 1,280 | 1,225 | 1,254 | 863,300 | 1,254 |
| 2024-02-14 | 1,272 | 1,313 | 1,244 | 1,262 | 1,405,900 | 1,262 |
| 2024-02-13 | 1,423 | 1,453 | 1,293 | 1,305 | 2,052,900 | 1,305 |
| 2024-02-09 | 1,381 | 1,473 | 1,379 | 1,393 | 2,889,500 | 1,393 |
| 2024-02-08 | 1,350 | 1,383 | 1,262 | 1,305 | 3,706,100 | 1,305 |
| 2024-02-07 | 1,143 | 1,347 | 1,140 | 1,309 | 8,104,900 | 1,309 |
| 2024-02-06 | 1,113 | 1,113 | 1,102 | 1,113 | 1,328,800 | 1,113 |
| 2024-02-05 | 963 | 963 | 963 | 963 | 134,800 | 963 |
| 2024-02-02 | 830 | 832 | 796 | 813 | 1,168,000 | 813 |
| 2024-02-01 | 807 | 829 | 802 | 827 | 360,800 | 827 |
| 2024-01-31 | 817 | 820 | 807 | 816 | 258,500 | 816 |
| 2024-01-30 | 830 | 836 | 818 | 823 | 254,600 | 823 |
| 2024-01-29 | 843 | 843 | 812 | 822 | 509,700 | 822 |
| 2024-01-26 | 876 | 879 | 840 | 840 | 494,200 | 840 |
| 2024-01-25 | 836 | 881 | 835 | 877 | 466,200 | 877 |
| 2024-01-24 | 829 | 851 | 829 | 840 | 312,800 | 840 |
| 2024-01-23 | 845 | 847 | 825 | 829 | 274,300 | 829 |
| 2024-01-22 | 832 | 837 | 818 | 837 | 309,800 | 837 |
| 2024-01-19 | 810 | 830 | 808 | 816 | 294,900 | 816 |
| 2024-01-18 | 800 | 820 | 792 | 801 | 406,100 | 801 |
| 2024-01-17 | 840 | 845 | 809 | 819 | 448,700 | 819 |
| 2024-01-16 | 828 | 852 | 822 | 836 | 616,900 | 836 |
| 2024-01-15 | 800 | 830 | 792 | 825 | 531,200 | 825 |
| 2024-01-12 | 793 | 803 | 784 | 797 | 270,400 | 797 |
| 2024-01-11 | 785 | 807 | 767 | 791 | 524,300 | 791 |
| 2024-01-10 | 786 | 790 | 765 | 773 | 480,100 | 773 |
| 2024-01-09 | 767 | 799 | 763 | 788 | 666,200 | 788 |
| 2024-01-05 | 739 | 762 | 728 | 760 | 408,200 | 760 |
| 2024-01-04 | 716 | 753 | 716 | 742 | 451,000 | 742 |
分割・併合履歴 ： [2014-08-20]1株→0.977株 [2014-05-09]1株→1.173株 [2000-06-27]1株→1.1株
