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 |
---|---|---|---|---|---|---|
2023-03-30 | 350 | 361 | 350 | 354 | 70,700 | 354 |
2023-03-29 | 354 | 365 | 354 | 354 | 66,300 | 354 |
2023-03-28 | 365 | 377 | 354 | 354 | 136,800 | 354 |
2023-03-27 | 379 | 382 | 361 | 363 | 137,200 | 363 |
2023-03-24 | 384 | 385 | 377 | 379 | 75,000 | 379 |
2023-03-23 | 381 | 389 | 373 | 384 | 98,500 | 384 |
2023-03-22 | 384 | 390 | 380 | 381 | 61,800 | 381 |
2023-03-20 | 383 | 396 | 370 | 376 | 158,100 | 376 |
2023-03-17 | 397 | 409 | 381 | 383 | 272,700 | 383 |
2023-03-16 | 396 | 410 | 395 | 396 | 135,200 | 396 |
2023-03-15 | 403 | 419 | 403 | 407 | 145,900 | 407 |
2023-03-14 | 428 | 434 | 394 | 395 | 529,300 | 395 |
2023-03-13 | 451 | 463 | 433 | 440 | 326,000 | 440 |
2023-03-10 | 441 | 462 | 435 | 459 | 386,300 | 459 |
2023-03-09 | 449 | 457 | 432 | 444 | 313,600 | 444 |
2023-03-08 | 460 | 465 | 435 | 441 | 465,200 | 441 |
2023-03-07 | 475 | 489 | 461 | 464 | 713,800 | 464 |
2023-03-06 | 470 | 490 | 464 | 480 | 765,300 | 480 |
2023-03-03 | 458 | 463 | 443 | 456 | 410,600 | 456 |
2023-03-02 | 473 | 480 | 456 | 466 | 765,200 | 466 |
2023-03-01 | 424 | 483 | 408 | 465 | 1,370,300 | 465 |
2023-02-28 | 445 | 447 | 426 | 430 | 365,800 | 430 |
2023-02-27 | 446 | 475 | 433 | 456 | 435,900 | 456 |
2023-02-24 | 451 | 471 | 444 | 454 | 458,700 | 454 |
2023-02-22 | 455 | 471 | 442 | 459 | 786,500 | 459 |
2023-02-21 | 441 | 465 | 430 | 451 | 1,062,300 | 451 |
2023-02-20 | 448 | 485 | 429 | 441 | 1,255,300 | 441 |
2023-02-17 | 421 | 462 | 414 | 440 | 820,600 | 440 |
2023-02-16 | 397 | 421 | 391 | 421 | 446,700 | 421 |
2023-02-15 | 380 | 406 | 380 | 400 | 710,300 | 400 |
2023-02-14 | 350 | 380 | 350 | 379 | 337,400 | 379 |
2023-02-13 | 354 | 355 | 341 | 350 | 93,900 | 350 |
2023-02-10 | 369 | 370 | 352 | 354 | 193,100 | 354 |
2023-02-09 | 371 | 373 | 363 | 371 | 133,200 | 371 |
2023-02-08 | 374 | 389 | 362 | 371 | 470,300 | 371 |
2023-02-07 | 384 | 394 | 371 | 376 | 602,400 | 376 |
2023-02-06 | 339 | 385 | 336 | 376 | 1,243,100 | 376 |
2023-02-03 | 325 | 342 | 325 | 341 | 183,500 | 341 |
2023-02-02 | 320 | 329 | 307 | 325 | 225,300 | 325 |
2023-02-01 | 309 | 329 | 303 | 322 | 295,900 | 322 |
2023-01-31 | 340 | 343 | 317 | 325 | 316,300 | 325 |
2023-01-30 | 340 | 343 | 331 | 339 | 466,400 | 339 |
2023-01-27 | 318 | 380 | 317 | 345 | 2,106,800 | 345 |
2023-01-26 | 318 | 329 | 313 | 316 | 192,900 | 316 |
2023-01-25 | 317 | 332 | 316 | 325 | 209,600 | 325 |
2023-01-24 | 302 | 335 | 295 | 318 | 430,600 | 318 |
2023-01-23 | 291 | 300 | 287 | 300 | 94,400 | 300 |
2023-01-20 | 290 | 296 | 288 | 290 | 70,400 | 290 |
2023-01-19 | 292 | 299 | 292 | 292 | 49,600 | 292 |
2023-01-18 | 288 | 303 | 284 | 299 | 194,000 | 299 |
2023-01-17 | 291 | 296 | 284 | 284 | 108,800 | 284 |
2023-01-16 | 295 | 309 | 290 | 294 | 78,300 | 294 |
2023-01-13 | 297 | 305 | 295 | 295 | 103,200 | 295 |
2023-01-12 | 287 | 305 | 286 | 303 | 166,300 | 303 |
2023-01-11 | 286 | 292 | 282 | 288 | 218,100 | 288 |
2023-01-10 | 267 | 280 | 266 | 280 | 100,000 | 280 |
2023-01-06 | 265 | 267 | 265 | 267 | 5,200 | 267 |
2023-01-05 | 266 | 268 | 265 | 265 | 5,800 | 265 |
2023-01-04 | 267 | 268 | 263 | 266 | 9,000 | 266 |
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