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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,571 | 1,596 | 1,551 | 1,554 | 137,400 | 1,554 |
2024-03-27 | 1,620 | 1,635 | 1,619 | 1,634 | 44,100 | 1,634 |
2024-03-26 | 1,623 | 1,631 | 1,616 | 1,621 | 30,100 | 1,621 |
2024-03-25 | 1,668 | 1,670 | 1,640 | 1,645 | 39,500 | 1,645 |
2024-03-22 | 1,690 | 1,690 | 1,661 | 1,668 | 33,100 | 1,668 |
2024-03-21 | 1,680 | 1,684 | 1,645 | 1,680 | 39,200 | 1,680 |
2024-03-19 | 1,646 | 1,677 | 1,640 | 1,671 | 40,300 | 1,671 |
2024-03-18 | 1,624 | 1,656 | 1,624 | 1,646 | 57,600 | 1,646 |
2024-03-15 | 1,622 | 1,639 | 1,611 | 1,611 | 40,300 | 1,611 |
2024-03-14 | 1,642 | 1,648 | 1,610 | 1,629 | 76,800 | 1,629 |
2024-03-13 | 1,680 | 1,680 | 1,630 | 1,631 | 93,500 | 1,631 |
2024-03-12 | 1,659 | 1,678 | 1,620 | 1,678 | 52,000 | 1,678 |
2024-03-11 | 1,675 | 1,703 | 1,655 | 1,667 | 88,600 | 1,667 |
2024-03-08 | 1,693 | 1,713 | 1,675 | 1,691 | 60,700 | 1,691 |
2024-03-07 | 1,697 | 1,717 | 1,668 | 1,675 | 74,300 | 1,675 |
2024-03-06 | 1,695 | 1,710 | 1,681 | 1,698 | 23,700 | 1,698 |
2024-03-05 | 1,685 | 1,717 | 1,681 | 1,697 | 23,900 | 1,697 |
2024-03-04 | 1,691 | 1,706 | 1,653 | 1,697 | 52,400 | 1,697 |
2024-03-01 | 1,698 | 1,708 | 1,677 | 1,698 | 37,800 | 1,698 |
2024-02-29 | 1,709 | 1,709 | 1,673 | 1,698 | 43,900 | 1,698 |
2024-02-28 | 1,685 | 1,714 | 1,685 | 1,694 | 44,300 | 1,694 |
2024-02-27 | 1,665 | 1,692 | 1,664 | 1,678 | 60,200 | 1,678 |
2024-02-26 | 1,619 | 1,660 | 1,619 | 1,659 | 56,500 | 1,659 |
2024-02-22 | 1,623 | 1,647 | 1,612 | 1,619 | 32,800 | 1,619 |
2024-02-21 | 1,604 | 1,640 | 1,580 | 1,630 | 47,700 | 1,630 |
2024-02-20 | 1,636 | 1,652 | 1,619 | 1,624 | 66,500 | 1,624 |
2024-02-19 | 1,585 | 1,636 | 1,585 | 1,636 | 79,400 | 1,636 |
2024-02-16 | 1,519 | 1,577 | 1,501 | 1,570 | 106,700 | 1,570 |
2024-02-15 | 1,512 | 1,552 | 1,498 | 1,515 | 135,300 | 1,515 |
2024-02-14 | 1,454 | 1,457 | 1,426 | 1,436 | 56,800 | 1,436 |
2024-02-13 | 1,473 | 1,480 | 1,451 | 1,460 | 38,400 | 1,460 |
2024-02-09 | 1,458 | 1,483 | 1,454 | 1,468 | 22,500 | 1,468 |
2024-02-08 | 1,463 | 1,479 | 1,451 | 1,470 | 31,300 | 1,470 |
2024-02-07 | 1,488 | 1,488 | 1,459 | 1,469 | 30,600 | 1,469 |
2024-02-06 | 1,448 | 1,484 | 1,442 | 1,479 | 44,500 | 1,479 |
2024-02-05 | 1,450 | 1,457 | 1,437 | 1,448 | 31,800 | 1,448 |
2024-02-02 | 1,451 | 1,458 | 1,430 | 1,437 | 62,600 | 1,437 |
2024-02-01 | 1,458 | 1,459 | 1,446 | 1,450 | 35,000 | 1,450 |
2024-01-31 | 1,453 | 1,460 | 1,438 | 1,460 | 36,700 | 1,460 |
2024-01-30 | 1,450 | 1,455 | 1,443 | 1,448 | 19,000 | 1,448 |
2024-01-29 | 1,450 | 1,460 | 1,445 | 1,445 | 22,800 | 1,445 |
2024-01-26 | 1,450 | 1,466 | 1,444 | 1,445 | 26,900 | 1,445 |
2024-01-25 | 1,444 | 1,451 | 1,426 | 1,444 | 50,600 | 1,444 |
2024-01-24 | 1,442 | 1,472 | 1,442 | 1,455 | 38,700 | 1,455 |
2024-01-23 | 1,443 | 1,454 | 1,439 | 1,441 | 44,800 | 1,441 |
2024-01-22 | 1,428 | 1,441 | 1,416 | 1,440 | 23,700 | 1,440 |
2024-01-19 | 1,433 | 1,433 | 1,410 | 1,410 | 18,500 | 1,410 |
2024-01-18 | 1,407 | 1,425 | 1,407 | 1,423 | 21,100 | 1,423 |
2024-01-17 | 1,433 | 1,433 | 1,406 | 1,407 | 55,400 | 1,407 |
2024-01-16 | 1,444 | 1,451 | 1,421 | 1,429 | 37,300 | 1,429 |
2024-01-15 | 1,452 | 1,456 | 1,438 | 1,444 | 60,900 | 1,444 |
2024-01-12 | 1,438 | 1,465 | 1,438 | 1,465 | 52,200 | 1,465 |
2024-01-11 | 1,453 | 1,453 | 1,430 | 1,438 | 55,200 | 1,438 |
2024-01-10 | 1,435 | 1,450 | 1,430 | 1,444 | 47,300 | 1,444 |
2024-01-09 | 1,410 | 1,434 | 1,401 | 1,431 | 68,500 | 1,431 |
2024-01-05 | 1,406 | 1,415 | 1,394 | 1,398 | 58,600 | 1,398 |
2024-01-04 | 1,398 | 1,409 | 1,387 | 1,407 | 57,600 | 1,407 |
分割・併合履歴 : なし