7859 (株)アルメディオの時系列データ [2022年度]

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

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7859 (株)アルメディオ の時系列データ [2022年度]

7859 (株)アルメディオの時系列データ [2022年度]