4932 (株)アルマード 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
2024-03-281,5711,5961,5511,554137,4001,554
2024-03-271,6201,6351,6191,63444,1001,634
2024-03-261,6231,6311,6161,62130,1001,621
2024-03-251,6681,6701,6401,64539,5001,645
2024-03-221,6901,6901,6611,66833,1001,668
2024-03-211,6801,6841,6451,68039,2001,680
2024-03-191,6461,6771,6401,67140,3001,671
2024-03-181,6241,6561,6241,64657,6001,646
2024-03-151,6221,6391,6111,61140,3001,611
2024-03-141,6421,6481,6101,62976,8001,629
2024-03-131,6801,6801,6301,63193,5001,631
2024-03-121,6591,6781,6201,67852,0001,678
2024-03-111,6751,7031,6551,66788,6001,667
2024-03-081,6931,7131,6751,69160,7001,691
2024-03-071,6971,7171,6681,67574,3001,675
2024-03-061,6951,7101,6811,69823,7001,698
2024-03-051,6851,7171,6811,69723,9001,697
2024-03-041,6911,7061,6531,69752,4001,697
2024-03-011,6981,7081,6771,69837,8001,698
2024-02-291,7091,7091,6731,69843,9001,698
2024-02-281,6851,7141,6851,69444,3001,694
2024-02-271,6651,6921,6641,67860,2001,678
2024-02-261,6191,6601,6191,65956,5001,659
2024-02-221,6231,6471,6121,61932,8001,619
2024-02-211,6041,6401,5801,63047,7001,630
2024-02-201,6361,6521,6191,62466,5001,624
2024-02-191,5851,6361,5851,63679,4001,636
2024-02-161,5191,5771,5011,570106,7001,570
2024-02-151,5121,5521,4981,515135,3001,515
2024-02-141,4541,4571,4261,43656,8001,436
2024-02-131,4731,4801,4511,46038,4001,460
2024-02-091,4581,4831,4541,46822,5001,468
2024-02-081,4631,4791,4511,47031,3001,470
2024-02-071,4881,4881,4591,46930,6001,469
2024-02-061,4481,4841,4421,47944,5001,479
2024-02-051,4501,4571,4371,44831,8001,448
2024-02-021,4511,4581,4301,43762,6001,437
2024-02-011,4581,4591,4461,45035,0001,450
2024-01-311,4531,4601,4381,46036,7001,460
2024-01-301,4501,4551,4431,44819,0001,448
2024-01-291,4501,4601,4451,44522,8001,445
2024-01-261,4501,4661,4441,44526,9001,445
2024-01-251,4441,4511,4261,44450,6001,444
2024-01-241,4421,4721,4421,45538,7001,455
2024-01-231,4431,4541,4391,44144,8001,441
2024-01-221,4281,4411,4161,44023,7001,440
2024-01-191,4331,4331,4101,41018,5001,410
2024-01-181,4071,4251,4071,42321,1001,423
2024-01-171,4331,4331,4061,40755,4001,407
2024-01-161,4441,4511,4211,42937,3001,429
2024-01-151,4521,4561,4381,44460,9001,444
2024-01-121,4381,4651,4381,46552,2001,465
2024-01-111,4531,4531,4301,43855,2001,438
2024-01-101,4351,4501,4301,44447,3001,444
2024-01-091,4101,4341,4011,43168,5001,431
2024-01-051,4061,4151,3941,39858,6001,398
2024-01-041,3981,4091,3871,40757,6001,407

分割・併合履歴 : なし