4932 (株)アルマードの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	578	595	572	593	81,900	593
2021-12-29	549	594	549	591	139,000	591
2021-12-28	557	566	535	558	458,500	558
2021-12-27	610	610	542	547	780,200	547
2021-12-24	617	628	600	600	135,300	600
2021-12-23	617	624	610	612	80,300	612
2021-12-22	604	627	599	617	157,400	617
2021-12-21	604	608	589	596	178,700	596
2021-12-20	613	623	591	592	246,200	592
2021-12-17	628	630	601	607	153,800	607
2021-12-16	657	659	633	637	79,000	637
2021-12-15	637	655	628	650	95,900	650
2021-12-14	628	666	626	638	429,600	638
2021-12-13	609	624	592	599	158,800	599
2021-12-10	611	616	583	592	275,000	592
2021-12-09	630	635	616	618	110,600	618
2021-12-08	650	650	628	635	160,500	635
2021-12-07	618	638	617	635	160,800	635
2021-12-06	630	634	601	608	240,700	608
2021-12-03	614	640	611	637	168,500	637
2021-12-02	649	652	573	609	599,300	609
2021-12-01	670	676	642	654	304,000	654
2021-11-30	685	700	663	674	217,400	674
2021-11-29	691	709	669	675	215,900	675
2021-11-26	698	720	680	702	213,400	702
2021-11-25	711	712	682	688	238,000	688
2021-11-24	715	734	688	725	158,000	725
2021-11-22	698	715	680	715	163,900	715
2021-11-19	769	774	691	691	617,500	691
2021-11-18	786	810	751	768	541,700	768
2021-11-17	753	799	751	781	399,300	781
2021-11-16	794	815	728	750	733,800	750
2021-11-15	695	720	692	719	207,900	719
2021-11-12	659	683	655	677	129,900	677
2021-11-11	671	671	650	659	132,500	659
2021-11-10	694	696	662	671	180,800	671
2021-11-09	677	735	671	694	533,000	694
2021-11-08	707	709	670	671	208,300	671
2021-11-05	670	681	660	667	122,600	667
2021-11-04	670	670	654	656	129,700	656
2021-11-02	681	692	666	668	80,500	668
2021-11-01	671	694	671	682	127,800	682
2021-10-29	676	686	665	671	73,800	671
2021-10-28	673	689	669	673	86,000	673
2021-10-27	700	703	677	681	114,600	681
2021-10-26	686	703	686	700	87,500	700
2021-10-25	679	686	666	686	83,300	686
2021-10-22	691	699	680	680	177,500	680
2021-10-21	706	726	686	694	509,900	694
2021-10-20	725	734	702	707	166,600	707
2021-10-19	718	738	718	722	124,300	722
2021-10-18	740	752	717	725	185,300	725
2021-10-15	739	768	733	754	140,100	754
2021-10-14	748	760	729	734	213,600	734
2021-10-13	776	780	741	763	233,900	763
2021-10-12	809	814	771	771	158,700	771
2021-10-11	800	826	787	803	140,600	803
2021-10-08	846	849	793	806	322,700	806
2021-10-07	871	896	814	831	563,500	831
2021-10-06	870	878	826	872	510,000	872
2021-10-05	799	852	781	850	541,800	850
2021-10-04	753	796	753	796	199,400	796
2021-10-01	750	771	733	753	214,300	753
2021-09-30	795	806	758	759	218,900	759
2021-09-29	770	810	765	807	207,200	807
2021-09-28	801	815	785	798	283,100	798
2021-09-27	797	827	780	810	533,200	810
2021-09-24	726	780	717	758	539,000	758
2021-09-22	688	728	683	715	462,800	715
2021-09-21	694	696	670	689	329,000	689
2021-09-17	663	715	663	715	336,900	715
2021-09-16	662	680	661	664	138,900	664
2021-09-15	664	690	661	664	220,800	664
2021-09-14	652	668	635	660	241,500	660
2021-09-13	680	680	654	655	178,300	655
2021-09-10	670	679	668	671	109,700	671
2021-09-09	677	684	669	671	144,000	671
2021-09-08	682	694	676	686	157,600	686
2021-09-07	699	701	678	682	162,300	682
2021-09-06	677	691	669	690	190,500	690
2021-09-03	677	687	664	670	249,600	670
2021-09-02	710	717	682	682	268,400	682
2021-09-01	710	715	695	710	277,800	710
2021-08-31	708	721	705	713	160,400	713
2021-08-30	712	727	705	715	182,600	715
2021-08-27	727	729	700	706	182,600	706
2021-08-26	706	737	706	723	225,300	723
2021-08-25	713	724	702	708	249,500	708
2021-08-24	725	734	713	720	177,800	720
2021-08-23	705	737	696	715	355,000	715
2021-08-20	704	714	669	704	473,600	704
2021-08-19	710	765	684	687	1,028,000	687
2021-08-18	683	743	674	740	630,600	740
2021-08-17	690	710	652	686	676,200	686
2021-08-16	693	713	678	680	1,081,300	680
2021-08-13	810	834	763	828	588,100	828
2021-08-12	763	805	741	803	509,900	803
2021-08-11	794	807	753	758	523,700	758
2021-08-10	783	814	769	809	520,400	809
2021-08-06	785	789	755	770	473,100	770
2021-08-05	843	854	778	790	671,600	790
2021-08-04	900	904	835	852	513,800	852
2021-08-03	897	915	876	907	445,200	907
2021-08-02	883	916	860	890	584,500	890
2021-07-30	933	937	879	883	679,400	883
2021-07-29	993	997	916	934	889,300	934
2021-07-28	1,015	1,025	986	996	613,400	996
2021-07-27	991	1,041	980	1,040	931,500	1,040
2021-07-26	1,005	1,018	960	961	814,100	961
2021-07-21	1,050	1,062	980	994	1,572,800	994
2021-07-20	1,120	1,141	1,015	1,020	2,578,500	1,020
2021-07-19	1,132	1,214	1,104	1,126	5,069,000	1,126
2021-07-16	1,079	1,150	1,073	1,126	2,061,800	1,126
2021-07-15	1,110	1,199	1,080	1,093	5,259,900	1,093
2021-07-14	1,030	1,108	1,026	1,108	2,726,400	1,108
2021-07-13	1,040	1,075	1,010	1,016	1,700,300	1,016
2021-07-12	1,075	1,132	1,022	1,050	3,635,400	1,050
2021-07-09	1,019	1,053	982	1,021	2,746,600	1,021
2021-07-08	1,107	1,139	1,039	1,039	6,299,000	1,039
2021-07-07	1,027	1,141	1,022	1,122	8,130,200	1,122
2021-07-06	1,099	1,185	992	1,009	13,893,700	1,009
2021-07-05	927	1,061	917	1,051	7,052,100	1,051
2021-07-02	933	943	898	911	1,051,300	911
2021-07-01	892	934	878	924	1,834,500	924
2021-06-30	872	902	860	887	1,118,500	887
2021-06-29	850	884	844	859	982,000	859
2021-06-28	873	912	843	865	2,560,800	865
2021-06-25	1,010	1,068	846	858	11,300,100	858
2021-06-24	861	995	861	995	11,068,700	995

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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

4932 (株)アルマード の時系列データ [2021年度]

4932 (株)アルマードの時系列データ [2021年度]