5928 アルメタックス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 253 | 257 | 249 | 257 | 40,500 | 257 |
| 2024-12-25 | 250 | 255 | 250 | 252 | 126,800 | 252 |
| 2024-12-24 | 260 | 260 | 248 | 251 | 74,900 | 251 |
| 2024-12-23 | 261 | 262 | 257 | 259 | 21,600 | 259 |
| 2024-12-20 | 261 | 261 | 258 | 260 | 58,900 | 260 |
| 2024-12-19 | 264 | 268 | 258 | 262 | 94,900 | 262 |
| 2024-12-18 | 269 | 269 | 266 | 268 | 6,400 | 268 |
| 2024-12-17 | 267 | 269 | 267 | 269 | 18,100 | 269 |
| 2024-12-16 | 266 | 268 | 266 | 267 | 6,600 | 267 |
| 2024-12-13 | 265 | 268 | 264 | 265 | 18,200 | 265 |
| 2024-12-12 | 265 | 267 | 263 | 265 | 6,200 | 265 |
| 2024-12-11 | 267 | 269 | 263 | 263 | 33,200 | 263 |
| 2024-12-10 | 268 | 270 | 268 | 269 | 7,400 | 269 |
| 2024-12-09 | 269 | 271 | 268 | 269 | 4,500 | 269 |
| 2024-12-06 | 270 | 271 | 266 | 268 | 9,100 | 268 |
| 2024-12-05 | 268 | 275 | 265 | 271 | 24,700 | 271 |
| 2024-12-04 | 269 | 271 | 267 | 267 | 5,700 | 267 |
| 2024-12-03 | 269 | 272 | 267 | 269 | 12,200 | 269 |
| 2024-12-02 | 268 | 269 | 267 | 268 | 5,000 | 268 |
| 2024-11-29 | 263 | 267 | 263 | 267 | 23,500 | 267 |
| 2024-11-28 | 266 | 269 | 264 | 266 | 11,800 | 266 |
| 2024-11-27 | 265 | 272 | 261 | 265 | 41,300 | 265 |
| 2024-11-26 | 258 | 265 | 258 | 265 | 20,400 | 265 |
| 2024-11-25 | 256 | 258 | 255 | 258 | 7,200 | 258 |
| 2024-11-22 | 258 | 258 | 256 | 257 | 8,800 | 257 |
| 2024-11-21 | 252 | 258 | 251 | 258 | 6,200 | 258 |
| 2024-11-20 | 252 | 254 | 250 | 253 | 11,300 | 253 |
| 2024-11-19 | 253 | 253 | 250 | 252 | 15,700 | 252 |
| 2024-11-18 | 258 | 258 | 250 | 253 | 36,700 | 253 |
| 2024-11-15 | 259 | 259 | 257 | 258 | 10,400 | 258 |
| 2024-11-14 | 262 | 266 | 258 | 259 | 21,800 | 259 |
| 2024-11-13 | 262 | 265 | 262 | 263 | 11,000 | 263 |
| 2024-11-12 | 266 | 266 | 263 | 263 | 6,500 | 263 |
| 2024-11-11 | 268 | 268 | 264 | 266 | 23,100 | 266 |
| 2024-11-08 | 268 | 270 | 265 | 267 | 8,400 | 267 |
| 2024-11-07 | 268 | 269 | 267 | 268 | 5,100 | 268 |
| 2024-11-06 | 268 | 269 | 267 | 268 | 2,000 | 268 |
| 2024-11-05 | 269 | 269 | 268 | 268 | 300 | 268 |
| 2024-11-01 | 268 | 270 | 267 | 268 | 2,400 | 268 |
| 2024-10-31 | 267 | 270 | 267 | 267 | 3,100 | 267 |
| 2024-10-30 | 267 | 270 | 266 | 267 | 3,800 | 267 |
| 2024-10-29 | 268 | 269 | 267 | 268 | 500 | 268 |
| 2024-10-28 | 267 | 269 | 266 | 267 | 36,200 | 267 |
| 2024-10-25 | 269 | 270 | 268 | 270 | 7,000 | 270 |
| 2024-10-24 | 265 | 269 | 265 | 267 | 37,700 | 267 |
| 2024-10-23 | 268 | 269 | 263 | 265 | 40,900 | 265 |
| 2024-10-22 | 269 | 269 | 265 | 269 | 33,100 | 269 |
| 2024-10-21 | 269 | 270 | 268 | 269 | 30,500 | 269 |
| 2024-10-18 | 269 | 270 | 268 | 269 | 21,300 | 269 |
| 2024-10-17 | 260 | 275 | 260 | 269 | 38,700 | 269 |
| 2024-10-16 | 266 | 270 | 266 | 268 | 24,100 | 268 |
| 2024-10-15 | 277 | 279 | 271 | 274 | 11,800 | 274 |
| 2024-10-11 | 278 | 278 | 278 | 278 | 300 | 278 |
| 2024-10-10 | 282 | 283 | 279 | 279 | 1,400 | 279 |
| 2024-10-09 | 277 | 283 | 277 | 282 | 4,100 | 282 |
| 2024-10-08 | 279 | 280 | 278 | 278 | 3,100 | 278 |
| 2024-10-07 | 279 | 280 | 279 | 279 | 14,900 | 279 |
| 2024-10-04 | 279 | 279 | 279 | 279 | 800 | 279 |
| 2024-10-03 | 277 | 279 | 276 | 277 | 8,100 | 277 |
| 2024-10-02 | 280 | 280 | 277 | 279 | 2,200 | 279 |
| 2024-10-01 | 280 | 280 | 277 | 279 | 19,400 | 279 |
| 2024-09-30 | 277 | 281 | 277 | 280 | 12,200 | 280 |
| 2024-09-27 | 282 | 282 | 279 | 280 | 32,400 | 280 |
| 2024-09-26 | 280 | 286 | 279 | 286 | 44,100 | 286 |
| 2024-09-25 | 283 | 283 | 279 | 283 | 2,900 | 283 |
| 2024-09-24 | 283 | 283 | 280 | 282 | 4,200 | 282 |
| 2024-09-20 | 281 | 284 | 280 | 282 | 7,200 | 282 |
| 2024-09-19 | 279 | 283 | 279 | 281 | 25,000 | 281 |
| 2024-09-18 | 283 | 284 | 282 | 284 | 2,800 | 284 |
| 2024-09-17 | 284 | 285 | 282 | 282 | 6,400 | 282 |
| 2024-09-13 | 284 | 285 | 283 | 284 | 6,800 | 284 |
| 2024-09-12 | 283 | 285 | 283 | 285 | 13,400 | 285 |
| 2024-09-11 | 284 | 285 | 283 | 283 | 1,200 | 283 |
| 2024-09-10 | 286 | 286 | 283 | 285 | 12,200 | 285 |
| 2024-09-09 | 287 | 288 | 284 | 286 | 16,900 | 286 |
| 2024-09-06 | 285 | 288 | 281 | 288 | 5,800 | 288 |
| 2024-09-05 | 285 | 289 | 284 | 286 | 8,500 | 286 |
| 2024-09-04 | 284 | 286 | 282 | 285 | 5,900 | 285 |
| 2024-09-03 | 286 | 286 | 284 | 285 | 4,400 | 285 |
| 2024-09-02 | 284 | 285 | 284 | 285 | 7,700 | 285 |
| 2024-08-30 | 285 | 288 | 285 | 285 | 3,600 | 285 |
| 2024-08-29 | 287 | 287 | 285 | 287 | 4,400 | 287 |
| 2024-08-28 | 288 | 288 | 285 | 287 | 5,700 | 287 |
| 2024-08-27 | 286 | 289 | 285 | 289 | 2,200 | 289 |
| 2024-08-26 | 286 | 286 | 282 | 286 | 5,000 | 286 |
| 2024-08-23 | 288 | 288 | 286 | 287 | 7,700 | 287 |
| 2024-08-22 | 290 | 290 | 285 | 288 | 7,500 | 288 |
| 2024-08-21 | 287 | 288 | 285 | 288 | 2,100 | 288 |
| 2024-08-20 | 284 | 288 | 284 | 287 | 1,800 | 287 |
| 2024-08-19 | 284 | 285 | 282 | 285 | 8,900 | 285 |
| 2024-08-16 | 283 | 287 | 280 | 284 | 13,600 | 284 |
| 2024-08-15 | 279 | 283 | 279 | 283 | 2,900 | 283 |
| 2024-08-14 | 274 | 285 | 271 | 278 | 5,500 | 278 |
| 2024-08-13 | 274 | 274 | 272 | 273 | 2,900 | 273 |
| 2024-08-09 | 269 | 271 | 265 | 269 | 10,800 | 269 |
| 2024-08-08 | 265 | 267 | 264 | 266 | 9,200 | 266 |
| 2024-08-07 | 263 | 269 | 259 | 268 | 12,300 | 268 |
| 2024-08-06 | 253 | 263 | 253 | 263 | 57,700 | 263 |
| 2024-08-05 | 281 | 285 | 250 | 254 | 101,800 | 254 |
| 2024-08-02 | 290 | 291 | 285 | 287 | 22,000 | 287 |
| 2024-08-01 | 295 | 296 | 291 | 294 | 14,700 | 294 |
| 2024-07-31 | 296 | 299 | 295 | 296 | 35,400 | 296 |
| 2024-07-30 | 301 | 306 | 300 | 306 | 15,500 | 306 |
| 2024-07-29 | 299 | 303 | 299 | 303 | 9,300 | 303 |
| 2024-07-26 | 299 | 300 | 296 | 299 | 12,300 | 299 |
| 2024-07-25 | 298 | 300 | 297 | 299 | 12,900 | 299 |
| 2024-07-24 | 300 | 301 | 299 | 299 | 4,100 | 299 |
| 2024-07-23 | 302 | 302 | 300 | 302 | 4,800 | 302 |
| 2024-07-22 | 302 | 302 | 300 | 300 | 15,900 | 300 |
| 2024-07-19 | 302 | 303 | 301 | 302 | 4,000 | 302 |
| 2024-07-18 | 301 | 302 | 301 | 302 | 9,400 | 302 |
| 2024-07-17 | 301 | 303 | 301 | 302 | 17,600 | 302 |
| 2024-07-16 | 305 | 306 | 301 | 304 | 21,700 | 304 |
| 2024-07-12 | 302 | 305 | 301 | 305 | 5,600 | 305 |
| 2024-07-11 | 301 | 302 | 301 | 302 | 5,400 | 302 |
| 2024-07-10 | 302 | 303 | 301 | 301 | 5,200 | 301 |
| 2024-07-09 | 302 | 303 | 301 | 303 | 5,800 | 303 |
| 2024-07-08 | 303 | 303 | 300 | 302 | 6,700 | 302 |
| 2024-07-05 | 300 | 301 | 300 | 301 | 4,000 | 301 |
| 2024-07-04 | 301 | 302 | 301 | 302 | 6,000 | 302 |
| 2024-07-03 | 301 | 302 | 300 | 301 | 22,200 | 301 |
| 2024-07-02 | 305 | 305 | 304 | 305 | 2,500 | 305 |
| 2024-07-01 | 305 | 305 | 302 | 304 | 14,400 | 304 |
| 2024-06-28 | 304 | 306 | 303 | 306 | 9,800 | 306 |
| 2024-06-27 | 302 | 305 | 302 | 304 | 4,500 | 304 |
| 2024-06-26 | 302 | 303 | 301 | 301 | 8,600 | 301 |
| 2024-06-25 | 301 | 302 | 300 | 302 | 2,300 | 302 |
| 2024-06-24 | 303 | 303 | 300 | 302 | 8,100 | 302 |
| 2024-06-21 | 302 | 303 | 301 | 303 | 900 | 303 |
| 2024-06-20 | 303 | 304 | 301 | 301 | 2,600 | 301 |
| 2024-06-19 | 303 | 303 | 300 | 303 | 7,200 | 303 |
| 2024-06-18 | 301 | 303 | 301 | 301 | 5,600 | 301 |
| 2024-06-17 | 301 | 301 | 301 | 301 | 300 | 301 |
| 2024-06-14 | 299 | 301 | 299 | 301 | 2,500 | 301 |
| 2024-06-13 | 300 | 301 | 299 | 299 | 2,700 | 299 |
| 2024-06-12 | 301 | 301 | 299 | 301 | 5,800 | 301 |
| 2024-06-11 | 304 | 304 | 298 | 300 | 10,400 | 300 |
| 2024-06-10 | 300 | 303 | 299 | 303 | 4,600 | 303 |
| 2024-06-07 | 302 | 303 | 299 | 301 | 12,700 | 301 |
| 2024-06-06 | 300 | 302 | 299 | 302 | 4,900 | 302 |
| 2024-06-05 | 303 | 303 | 298 | 300 | 12,000 | 300 |
| 2024-06-04 | 304 | 304 | 300 | 303 | 6,400 | 303 |
| 2024-06-03 | 302 | 304 | 302 | 304 | 1,700 | 304 |
| 2024-05-31 | 302 | 304 | 302 | 303 | 1,900 | 303 |
| 2024-05-30 | 302 | 303 | 297 | 303 | 9,400 | 303 |
| 2024-05-29 | 308 | 308 | 301 | 302 | 21,200 | 302 |
| 2024-05-28 | 308 | 309 | 307 | 308 | 1,200 | 308 |
| 2024-05-27 | 307 | 309 | 307 | 309 | 6,400 | 309 |
| 2024-05-24 | 307 | 307 | 304 | 306 | 10,500 | 306 |
| 2024-05-23 | 306 | 309 | 306 | 309 | 2,700 | 309 |
| 2024-05-22 | 308 | 308 | 306 | 308 | 3,200 | 308 |
| 2024-05-21 | 306 | 308 | 304 | 308 | 10,900 | 308 |
| 2024-05-20 | 308 | 308 | 303 | 307 | 28,700 | 307 |
| 2024-05-17 | 307 | 307 | 305 | 307 | 12,500 | 307 |
| 2024-05-16 | 307 | 309 | 305 | 308 | 12,100 | 308 |
| 2024-05-15 | 306 | 310 | 305 | 308 | 14,900 | 308 |
| 2024-05-14 | 308 | 309 | 302 | 307 | 45,300 | 307 |
| 2024-05-13 | 310 | 310 | 305 | 310 | 23,700 | 310 |
| 2024-05-10 | 311 | 312 | 307 | 312 | 37,200 | 312 |
| 2024-05-09 | 307 | 311 | 307 | 311 | 9,800 | 311 |
| 2024-05-08 | 308 | 308 | 305 | 308 | 9,100 | 308 |
| 2024-05-07 | 308 | 308 | 306 | 308 | 6,500 | 308 |
| 2024-05-02 | 305 | 307 | 304 | 307 | 5,300 | 307 |
| 2024-05-01 | 304 | 305 | 303 | 305 | 2,000 | 305 |
| 2024-04-30 | 303 | 304 | 302 | 304 | 1,400 | 304 |
| 2024-04-26 | 304 | 304 | 302 | 304 | 7,900 | 304 |
| 2024-04-25 | 305 | 305 | 303 | 303 | 1,200 | 303 |
| 2024-04-24 | 304 | 305 | 304 | 304 | 1,400 | 304 |
| 2024-04-23 | 305 | 305 | 304 | 305 | 4,500 | 305 |
| 2024-04-22 | 302 | 303 | 301 | 302 | 3,600 | 302 |
| 2024-04-19 | 303 | 303 | 300 | 301 | 2,800 | 301 |
| 2024-04-18 | 299 | 302 | 299 | 302 | 6,100 | 302 |
| 2024-04-17 | 301 | 304 | 300 | 301 | 20,100 | 301 |
| 2024-04-16 | 307 | 307 | 304 | 305 | 17,500 | 305 |
| 2024-04-15 | 304 | 307 | 303 | 307 | 5,600 | 307 |
| 2024-04-12 | 306 | 307 | 304 | 307 | 2,900 | 307 |
| 2024-04-11 | 304 | 306 | 303 | 305 | 2,900 | 305 |
| 2024-04-10 | 305 | 307 | 305 | 306 | 7,300 | 306 |
| 2024-04-09 | 306 | 306 | 301 | 305 | 10,400 | 305 |
| 2024-04-08 | 304 | 306 | 304 | 306 | 2,200 | 306 |
| 2024-04-05 | 303 | 304 | 302 | 304 | 7,800 | 304 |
| 2024-04-04 | 303 | 303 | 302 | 303 | 1,300 | 303 |
| 2024-04-03 | 300 | 303 | 300 | 303 | 6,300 | 303 |
| 2024-04-02 | 304 | 304 | 299 | 301 | 15,800 | 301 |
| 2024-04-01 | 305 | 305 | 300 | 304 | 11,600 | 304 |
| 2024-03-29 | 302 | 305 | 302 | 305 | 3,200 | 305 |
| 2024-03-28 | 303 | 304 | 302 | 303 | 4,000 | 303 |
| 2024-03-27 | 303 | 303 | 301 | 303 | 16,600 | 303 |
| 2024-03-26 | 305 | 305 | 300 | 303 | 29,500 | 303 |
| 2024-03-25 | 307 | 308 | 303 | 304 | 17,300 | 304 |
| 2024-03-22 | 305 | 307 | 305 | 305 | 17,000 | 305 |
| 2024-03-21 | 303 | 305 | 301 | 304 | 37,600 | 304 |
| 2024-03-19 | 305 | 306 | 301 | 303 | 15,300 | 303 |
| 2024-03-18 | 305 | 306 | 301 | 306 | 28,000 | 306 |
| 2024-03-15 | 302 | 307 | 302 | 305 | 25,400 | 305 |
| 2024-03-14 | 304 | 307 | 303 | 307 | 8,700 | 307 |
| 2024-03-13 | 304 | 305 | 303 | 305 | 5,800 | 305 |
| 2024-03-12 | 305 | 308 | 301 | 304 | 24,800 | 304 |
| 2024-03-11 | 310 | 310 | 304 | 306 | 17,400 | 306 |
| 2024-03-08 | 310 | 311 | 306 | 311 | 29,100 | 311 |
| 2024-03-07 | 314 | 314 | 307 | 311 | 22,300 | 311 |
| 2024-03-06 | 310 | 313 | 310 | 313 | 9,400 | 313 |
| 2024-03-05 | 312 | 314 | 308 | 310 | 17,000 | 310 |
| 2024-03-04 | 314 | 314 | 310 | 311 | 5,800 | 311 |
| 2024-03-01 | 315 | 315 | 309 | 311 | 5,500 | 311 |
| 2024-02-29 | 313 | 313 | 310 | 313 | 4,700 | 313 |
| 2024-02-28 | 312 | 315 | 311 | 313 | 20,600 | 313 |
| 2024-02-27 | 312 | 315 | 310 | 315 | 10,100 | 315 |
| 2024-02-26 | 308 | 310 | 308 | 310 | 5,100 | 310 |
| 2024-02-22 | 308 | 309 | 306 | 308 | 9,600 | 308 |
| 2024-02-21 | 310 | 310 | 305 | 307 | 17,000 | 307 |
| 2024-02-20 | 310 | 311 | 308 | 308 | 7,400 | 308 |
| 2024-02-19 | 307 | 311 | 307 | 310 | 13,000 | 310 |
| 2024-02-16 | 309 | 310 | 306 | 309 | 15,000 | 309 |
| 2024-02-15 | 310 | 310 | 307 | 309 | 24,900 | 309 |
| 2024-02-14 | 311 | 311 | 308 | 310 | 13,800 | 310 |
| 2024-02-13 | 310 | 311 | 308 | 311 | 17,200 | 311 |
| 2024-02-09 | 311 | 312 | 309 | 311 | 5,200 | 311 |
| 2024-02-08 | 309 | 311 | 308 | 311 | 6,700 | 311 |
| 2024-02-07 | 315 | 315 | 307 | 310 | 41,800 | 310 |
| 2024-02-06 | 316 | 317 | 315 | 315 | 6,400 | 315 |
| 2024-02-05 | 318 | 318 | 315 | 317 | 13,800 | 317 |
| 2024-02-02 | 319 | 319 | 314 | 318 | 27,000 | 318 |
| 2024-02-01 | 319 | 322 | 309 | 314 | 150,700 | 314 |
| 2024-01-31 | 343 | 345 | 330 | 345 | 70,000 | 345 |
| 2024-01-30 | 326 | 372 | 326 | 343 | 424,800 | 343 |
| 2024-01-29 | 323 | 323 | 317 | 322 | 26,500 | 322 |
| 2024-01-26 | 324 | 325 | 315 | 317 | 22,100 | 317 |
| 2024-01-25 | 318 | 323 | 316 | 323 | 28,300 | 323 |
| 2024-01-24 | 313 | 318 | 313 | 318 | 19,300 | 318 |
| 2024-01-23 | 314 | 315 | 311 | 315 | 16,000 | 315 |
| 2024-01-22 | 310 | 313 | 308 | 313 | 19,700 | 313 |
| 2024-01-19 | 313 | 314 | 309 | 312 | 11,500 | 312 |
| 2024-01-18 | 311 | 313 | 308 | 313 | 12,600 | 313 |
| 2024-01-17 | 311 | 312 | 309 | 311 | 8,700 | 311 |
| 2024-01-16 | 311 | 312 | 308 | 309 | 10,000 | 309 |
| 2024-01-15 | 306 | 312 | 306 | 311 | 19,300 | 311 |
| 2024-01-12 | 313 | 314 | 302 | 305 | 48,700 | 305 |
| 2024-01-11 | 312 | 314 | 310 | 312 | 28,400 | 312 |
| 2024-01-10 | 312 | 314 | 309 | 312 | 49,500 | 312 |
| 2024-01-09 | 322 | 322 | 311 | 315 | 25,300 | 315 |
| 2024-01-05 | 324 | 324 | 315 | 320 | 45,500 | 320 |
| 2024-01-04 | 315 | 323 | 310 | 323 | 45,100 | 323 |
分割・併合履歴 ： [1997-03-26]1株→1.03株 [1996-03-26]1株→1.03株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.1株