5928 アルメタックス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-3035036135035470,700354
2023-03-2935436535435466,300354
2023-03-28365377354354136,800354
2023-03-27379382361363137,200363
2023-03-2438438537737975,000379
2023-03-2338138937338498,500384
2023-03-2238439038038161,800381
2023-03-20383396370376158,100376
2023-03-17397409381383272,700383
2023-03-16396410395396135,200396
2023-03-15403419403407145,900407
2023-03-14428434394395529,300395
2023-03-13451463433440326,000440
2023-03-10441462435459386,300459
2023-03-09449457432444313,600444
2023-03-08460465435441465,200441
2023-03-07475489461464713,800464
2023-03-06470490464480765,300480
2023-03-03458463443456410,600456
2023-03-02473480456466765,200466
2023-03-014244834084651,370,300465
2023-02-28445447426430365,800430
2023-02-27446475433456435,900456
2023-02-24451471444454458,700454
2023-02-22455471442459786,500459
2023-02-214414654304511,062,300451
2023-02-204484854294411,255,300441
2023-02-17421462414440820,600440
2023-02-16397421391421446,700421
2023-02-15380406380400710,300400
2023-02-14350380350379337,400379
2023-02-1335435534135093,900350
2023-02-10369370352354193,100354
2023-02-09371373363371133,200371
2023-02-08374389362371470,300371
2023-02-07384394371376602,400376
2023-02-063393853363761,243,100376
2023-02-03325342325341183,500341
2023-02-02320329307325225,300325
2023-02-01309329303322295,900322
2023-01-31340343317325316,300325
2023-01-30340343331339466,400339
2023-01-273183803173452,106,800345
2023-01-26318329313316192,900316
2023-01-25317332316325209,600325
2023-01-24302335295318430,600318
2023-01-2329130028730094,400300
2023-01-2029029628829070,400290
2023-01-1929229929229249,600292
2023-01-18288303284299194,000299
2023-01-17291296284284108,800284
2023-01-1629530929029478,300294
2023-01-13297305295295103,200295
2023-01-12287305286303166,300303
2023-01-11286292282288218,100288
2023-01-10267280266280100,000280
2023-01-062652672652675,200267
2023-01-052662682652655,800265
2023-01-042672682632669,000266

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