5928 アルメタックス(株) 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 | 245 | 246 | 238 | 240 | 21,700 | 240 |
| 2025-04-03 | 252 | 254 | 248 | 251 | 8,000 | 251 |
| 2025-04-02 | 264 | 264 | 251 | 257 | 12,000 | 257 |
| 2025-04-01 | 263 | 267 | 263 | 263 | 1,200 | 263 |
| 2025-03-31 | 265 | 265 | 263 | 264 | 1,500 | 264 |
| 2025-03-28 | 264 | 274 | 258 | 264 | 11,700 | 264 |
| 2025-03-27 | 269 | 269 | 266 | 266 | 6,600 | 266 |
| 2025-03-26 | 269 | 269 | 269 | 269 | 2,400 | 269 |
| 2025-03-25 | 270 | 270 | 266 | 268 | 15,000 | 268 |
| 2025-03-24 | 272 | 272 | 265 | 270 | 19,500 | 270 |
| 2025-03-21 | 265 | 269 | 265 | 269 | 7,200 | 269 |
| 2025-03-19 | 264 | 265 | 261 | 265 | 3,200 | 265 |
| 2025-03-18 | 265 | 265 | 260 | 263 | 4,400 | 263 |
| 2025-03-17 | 266 | 266 | 264 | 266 | 1,400 | 266 |
| 2025-03-14 | 265 | 269 | 265 | 266 | 3,900 | 266 |
| 2025-03-13 | 265 | 267 | 262 | 265 | 10,300 | 265 |
| 2025-03-12 | 264 | 265 | 264 | 265 | 600 | 265 |
| 2025-03-11 | 264 | 264 | 263 | 263 | 1,300 | 263 |
| 2025-03-10 | 264 | 264 | 262 | 264 | 1,500 | 264 |
| 2025-03-07 | 263 | 265 | 262 | 264 | 4,800 | 264 |
| 2025-03-06 | 263 | 265 | 259 | 263 | 19,600 | 263 |
| 2025-03-05 | 263 | 263 | 263 | 263 | 300 | 263 |
| 2025-03-04 | 263 | 263 | 261 | 262 | 17,100 | 262 |
| 2025-03-03 | 263 | 263 | 261 | 263 | 3,100 | 263 |
| 2025-02-28 | 264 | 264 | 256 | 263 | 11,400 | 263 |
| 2025-02-27 | 264 | 264 | 262 | 264 | 800 | 264 |
| 2025-02-26 | 265 | 265 | 262 | 262 | 2,700 | 262 |
| 2025-02-25 | 265 | 266 | 261 | 266 | 9,200 | 266 |
| 2025-02-21 | 266 | 267 | 262 | 264 | 3,500 | 264 |
| 2025-02-20 | 267 | 267 | 262 | 264 | 5,000 | 264 |
| 2025-02-19 | 263 | 264 | 263 | 264 | 2,900 | 264 |
| 2025-02-18 | 264 | 265 | 263 | 265 | 4,000 | 265 |
| 2025-02-17 | 264 | 267 | 264 | 266 | 17,700 | 266 |
| 2025-02-14 | 261 | 264 | 261 | 264 | 9,500 | 264 |
| 2025-02-13 | 264 | 264 | 255 | 263 | 7,600 | 263 |
| 2025-02-12 | 261 | 265 | 261 | 265 | 5,000 | 265 |
| 2025-02-10 | 261 | 263 | 259 | 263 | 5,300 | 263 |
| 2025-02-07 | 259 | 261 | 258 | 261 | 6,100 | 261 |
| 2025-02-06 | 257 | 258 | 257 | 258 | 1,500 | 258 |
| 2025-02-05 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2025-02-04 | 255 | 257 | 255 | 256 | 2,500 | 256 |
| 2025-02-03 | 260 | 260 | 250 | 257 | 22,100 | 257 |
| 2025-01-31 | 259 | 263 | 258 | 258 | 17,600 | 258 |
| 2025-01-30 | 257 | 259 | 255 | 257 | 17,500 | 257 |
| 2025-01-29 | 257 | 257 | 256 | 257 | 7,900 | 257 |
| 2025-01-28 | 254 | 259 | 253 | 257 | 10,300 | 257 |
| 2025-01-27 | 252 | 256 | 251 | 254 | 17,500 | 254 |
| 2025-01-24 | 252 | 252 | 251 | 252 | 14,100 | 252 |
| 2025-01-23 | 254 | 255 | 252 | 253 | 6,300 | 253 |
| 2025-01-22 | 259 | 259 | 250 | 255 | 11,600 | 255 |
| 2025-01-21 | 258 | 258 | 258 | 258 | 700 | 258 |
| 2025-01-20 | 256 | 259 | 256 | 259 | 1,000 | 259 |
| 2025-01-17 | 257 | 258 | 256 | 257 | 700 | 257 |
| 2025-01-16 | 257 | 258 | 257 | 258 | 900 | 258 |
| 2025-01-15 | 258 | 259 | 256 | 257 | 5,200 | 257 |
| 2025-01-14 | 260 | 262 | 255 | 256 | 7,500 | 256 |
| 2025-01-10 | - | - | - | 263 | - | 263 |
| 2025-01-09 | 262 | 263 | 261 | 263 | 800 | 263 |
| 2025-01-08 | 263 | 263 | 262 | 262 | 200 | 262 |
| 2025-01-07 | 263 | 263 | 262 | 263 | 2,700 | 263 |
| 2025-01-06 | 261 | 263 | 260 | 262 | 2,100 | 262 |
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