5928 アルメタックス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-152622632622621,500262
2022-08-122602612592619,400261
2022-08-102602612582607,800260
2022-08-092602622602609,000260
2022-08-082652652632633,200263
2022-08-0526426526326511,400265
2022-08-0426326926026927,400269
2022-08-032652652642642,600264
2022-08-022652652632645,200264
2022-08-012672672632667,200266
2022-07-2926827026426759,200267
2022-07-2826626726526716,200267
2022-07-272652652632652,700265
2022-07-262642642632644,200264
2022-07-252652652612645,200264
2022-07-222652652632655,700265
2022-07-212632632612631,300263
2022-07-202622642622632,100263
2022-07-192642642612611,400261
2022-07-152632632612613,700261
2022-07-142622632592634,700263
2022-07-132632632622621,500262
2022-07-122662662632645,800264
2022-07-11266266265265500265
2022-07-082652652652655,900265
2022-07-072662662632643,900264
2022-07-0626526625526636,000266
2022-07-052682682662673,900267
2022-07-04267267267267500267
2022-07-012672672642657,900265
2022-06-3026926926726714,300267
2022-06-29268268268268500268
2022-06-282702702672682,100268
2022-06-272692702692701,500270
2022-06-242712712702701,300270
2022-06-232732732682694,400269
2022-06-222722732712732,400273
2022-06-212692722692721,300272
2022-06-202732732692694,000269
2022-06-172712732672736,200273
2022-06-1626827926827528,900275
2022-06-152682702682691,400269
2022-06-142702702672706,100270
2022-06-132702732702723,200272
2022-06-1027127726927320,900273
2022-06-092722722702712,300271
2022-06-082722722702705,800270
2022-06-072682722682723,500272
2022-06-062702702662672,800267
2022-06-032672692672687,900268
2022-06-022702702692705,000270
2022-06-012682722682722,200272
2022-05-3127127326226728,300267
2022-05-302712722702703,400270
2022-05-272712722692692,700269
2022-05-26270271270270400270
2022-05-25270270269270900270
2022-05-242732732712712,100271
2022-05-232702722692722,600272
2022-05-202712722702702,200270
2022-05-192692722682702,400270
2022-05-182682702682695,500269
2022-05-172652672632675,500267
2022-05-162692692652659,500265
2022-05-1327027226727013,300270
2022-05-122732782732789,300278
2022-05-112772772722726,300272
2022-05-102782782742763,200276
2022-05-092762782752769,500276
2022-05-062762762742761,400276
2022-05-022742762722764,800276
2022-04-282722752722744,600274
2022-04-272742772742757,800275
2022-04-262802802772787,200278
2022-04-2527728327328231,200282
2022-04-222772782752777,400277
2022-04-212752792752796,500279
2022-04-202752762742743,000274
2022-04-192762772742755,100275
2022-04-1828028027227610,000276
2022-04-152802802762807,800280
2022-04-1427228227128133,800281
2022-04-132712742712722,200272
2022-04-122722742712716,100271
2022-04-112742742712723,900272
2022-04-082722732722738,000273
2022-04-0727127327027110,700271
2022-04-062762762732746,800274
2022-04-052742782742758,000275
2022-04-0427827827127418,000274
2022-04-0127027127027015,200270
2022-03-312712732702725,900272
2022-03-3027127527027125,500271
2022-03-2928128127527926,900279
2022-03-2828228227728015,800280
2022-03-2528328427728243,100282
2022-03-24288291281281319,300281
2022-03-2327327327127217,000272
2022-03-2227327527127333,000273
2022-03-182722722712722,000272
2022-03-172712722712713,500271
2022-03-162702712702701,800270
2022-03-152722722672729,200272
2022-03-142702712692703,300270
2022-03-1127127326927114,200271
2022-03-1026727626627325,700273
2022-03-0927027026726711,100267
2022-03-082722732702709,400270
2022-03-0727327427227211,800272
2022-03-042782782732738,500273
2022-03-0327727827627813,300278
2022-03-0227527727427712,800277
2022-03-0127427527127511,600275
2022-02-2827027426927317,100273
2022-02-252692732692739,500273
2022-02-2426627026526816,600268
2022-02-2226726826626610,400266
2022-02-212662672662675,400267
2022-02-182662672662673,100267
2022-02-172682682662667,600266
2022-02-1626826926726720,500267
2022-02-152692692682686,800268
2022-02-1426827026826914,100269
2022-02-102682712682698,800269
2022-02-0926927026726832,700268
2022-02-082722722702704,800270
2022-02-072752752702729,100272
2022-02-0427027426927325,300273
2022-02-032682702682696,800269
2022-02-0226527226427137,100271
2022-02-0126426526126534,000265
2022-01-3126526526126130,800261
2022-01-2826426726126322,500263
2022-01-2726626726526513,200265
2022-01-262682702682695,600269
2022-01-2527327326926917,200269
2022-01-242722742722747,500274
2022-01-212722732722725,700272
2022-01-202752752742756,300275
2022-01-1927427427227414,600274
2022-01-182742752732732,100273
2022-01-172752752742743,600274
2022-01-1427427527327518,900275
2022-01-132742752742755,500275
2022-01-122732752732736,000273
2022-01-112732742722737,600273
2022-01-0727427427327321,000273
2022-01-062732742722744,500274
2022-01-052732742722737,400273
2022-01-0426727526627428,900274

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