4932 (株)アルマード の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,005 | 1,013 | 971 | 1,000 | 93,700 | 1,000 |
| 2025-04-03 | 1,019 | 1,038 | 1,008 | 1,026 | 46,200 | 1,026 |
| 2025-04-02 | 1,040 | 1,066 | 1,037 | 1,040 | 41,400 | 1,040 |
| 2025-04-01 | 1,044 | 1,044 | 1,027 | 1,032 | 54,000 | 1,032 |
| 2025-03-31 | 1,049 | 1,049 | 1,024 | 1,030 | 115,600 | 1,030 |
| 2025-03-28 | 1,088 | 1,100 | 1,068 | 1,068 | 63,900 | 1,068 |
| 2025-03-27 | 1,124 | 1,137 | 1,121 | 1,129 | 112,900 | 1,129 |
| 2025-03-26 | 1,126 | 1,135 | 1,118 | 1,129 | 34,300 | 1,129 |
| 2025-03-25 | 1,115 | 1,130 | 1,105 | 1,130 | 93,900 | 1,130 |
| 2025-03-24 | 1,137 | 1,138 | 1,120 | 1,121 | 74,800 | 1,121 |
| 2025-03-21 | 1,141 | 1,153 | 1,136 | 1,140 | 60,100 | 1,140 |
| 2025-03-19 | 1,140 | 1,149 | 1,140 | 1,143 | 29,700 | 1,143 |
| 2025-03-18 | 1,150 | 1,151 | 1,140 | 1,144 | 42,000 | 1,144 |
| 2025-03-17 | 1,152 | 1,155 | 1,140 | 1,148 | 30,700 | 1,148 |
| 2025-03-14 | 1,136 | 1,147 | 1,136 | 1,141 | 14,000 | 1,141 |
| 2025-03-13 | 1,170 | 1,172 | 1,137 | 1,139 | 37,900 | 1,139 |
| 2025-03-12 | 1,151 | 1,172 | 1,140 | 1,166 | 19,200 | 1,166 |
| 2025-03-11 | 1,137 | 1,150 | 1,126 | 1,149 | 32,100 | 1,149 |
| 2025-03-10 | 1,161 | 1,165 | 1,138 | 1,144 | 53,100 | 1,144 |
| 2025-03-07 | 1,166 | 1,172 | 1,155 | 1,160 | 31,300 | 1,160 |
| 2025-03-06 | 1,199 | 1,207 | 1,179 | 1,179 | 30,500 | 1,179 |
| 2025-03-05 | 1,196 | 1,204 | 1,194 | 1,199 | 25,800 | 1,199 |
| 2025-03-04 | 1,205 | 1,206 | 1,195 | 1,201 | 22,600 | 1,201 |
| 2025-03-03 | 1,220 | 1,229 | 1,203 | 1,205 | 37,900 | 1,205 |
| 2025-02-28 | 1,212 | 1,229 | 1,210 | 1,217 | 33,100 | 1,217 |
| 2025-02-27 | 1,210 | 1,224 | 1,198 | 1,217 | 44,400 | 1,217 |
| 2025-02-26 | 1,200 | 1,222 | 1,200 | 1,201 | 25,600 | 1,201 |
| 2025-02-25 | 1,177 | 1,217 | 1,169 | 1,200 | 34,600 | 1,200 |
| 2025-02-21 | 1,178 | 1,190 | 1,163 | 1,180 | 40,600 | 1,180 |
| 2025-02-20 | 1,184 | 1,192 | 1,165 | 1,178 | 32,500 | 1,178 |
| 2025-02-19 | 1,192 | 1,201 | 1,181 | 1,185 | 15,900 | 1,185 |
| 2025-02-18 | 1,194 | 1,200 | 1,184 | 1,189 | 23,200 | 1,189 |
| 2025-02-17 | 1,157 | 1,194 | 1,150 | 1,194 | 36,100 | 1,194 |
| 2025-02-14 | 1,155 | 1,159 | 1,137 | 1,147 | 26,700 | 1,147 |
| 2025-02-13 | 1,123 | 1,148 | 1,123 | 1,144 | 19,600 | 1,144 |
| 2025-02-12 | 1,113 | 1,133 | 1,113 | 1,122 | 33,300 | 1,122 |
| 2025-02-10 | 1,144 | 1,144 | 1,121 | 1,121 | 36,800 | 1,121 |
| 2025-02-07 | 1,159 | 1,164 | 1,148 | 1,148 | 25,500 | 1,148 |
| 2025-02-06 | 1,170 | 1,182 | 1,162 | 1,162 | 26,100 | 1,162 |
| 2025-02-05 | 1,170 | 1,184 | 1,170 | 1,175 | 14,300 | 1,175 |
| 2025-02-04 | 1,175 | 1,177 | 1,168 | 1,175 | 9,400 | 1,175 |
| 2025-02-03 | 1,185 | 1,185 | 1,153 | 1,153 | 55,600 | 1,153 |
| 2025-01-31 | 1,193 | 1,193 | 1,178 | 1,188 | 73,600 | 1,188 |
| 2025-01-30 | 1,196 | 1,206 | 1,186 | 1,190 | 13,900 | 1,190 |
| 2025-01-29 | 1,200 | 1,213 | 1,198 | 1,199 | 21,700 | 1,199 |
| 2025-01-28 | 1,172 | 1,199 | 1,172 | 1,194 | 23,700 | 1,194 |
| 2025-01-27 | 1,188 | 1,188 | 1,172 | 1,172 | 11,100 | 1,172 |
| 2025-01-24 | 1,178 | 1,183 | 1,163 | 1,178 | 26,100 | 1,178 |
| 2025-01-23 | 1,188 | 1,188 | 1,163 | 1,165 | 21,000 | 1,165 |
| 2025-01-22 | 1,181 | 1,190 | 1,180 | 1,188 | 8,300 | 1,188 |
| 2025-01-21 | 1,172 | 1,181 | 1,165 | 1,178 | 12,700 | 1,178 |
| 2025-01-20 | 1,155 | 1,172 | 1,155 | 1,165 | 19,300 | 1,165 |
| 2025-01-17 | 1,172 | 1,175 | 1,152 | 1,152 | 27,300 | 1,152 |
| 2025-01-16 | 1,189 | 1,200 | 1,172 | 1,172 | 19,600 | 1,172 |
| 2025-01-15 | 1,190 | 1,197 | 1,177 | 1,180 | 24,000 | 1,180 |
| 2025-01-14 | 1,188 | 1,204 | 1,170 | 1,180 | 43,800 | 1,180 |
| 2025-01-10 | 1,202 | 1,219 | 1,192 | 1,192 | 34,900 | 1,192 |
| 2025-01-09 | 1,208 | 1,208 | 1,181 | 1,196 | 50,200 | 1,196 |
| 2025-01-08 | 1,202 | 1,214 | 1,196 | 1,201 | 50,600 | 1,201 |
| 2025-01-07 | 1,200 | 1,214 | 1,188 | 1,200 | 49,100 | 1,200 |
| 2025-01-06 | 1,190 | 1,201 | 1,185 | 1,191 | 54,000 | 1,191 |
分割・併合履歴 ： なし