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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 267 | 270 | 266 | 267 | 3,300 | 267 |
| 2025-12-04 | 265 | 270 | 265 | 270 | 5,200 | 270 |
| 2025-12-03 | 266 | 269 | 266 | 269 | 3,200 | 269 |
| 2025-12-02 | 268 | 270 | 268 | 268 | 3,300 | 268 |
| 2025-12-01 | 270 | 272 | 268 | 270 | 10,600 | 270 |
| 2025-11-28 | 272 | 277 | 266 | 272 | 18,400 | 272 |
| 2025-11-27 | 274 | 279 | 274 | 275 | 7,000 | 275 |
| 2025-11-26 | 273 | 285 | 273 | 282 | 44,100 | 282 |
| 2025-11-25 | 269 | 281 | 268 | 281 | 24,800 | 281 |
| 2025-11-21 | 260 | 275 | 260 | 273 | 26,900 | 273 |
| 2025-11-20 | 265 | 267 | 262 | 267 | 4,600 | 267 |
| 2025-11-19 | 265 | 265 | 260 | 265 | 9,800 | 265 |
| 2025-11-18 | 268 | 270 | 264 | 265 | 15,300 | 265 |
| 2025-11-17 | 267 | 271 | 265 | 270 | 12,000 | 270 |
| 2025-11-14 | 262 | 267 | 261 | 267 | 10,700 | 267 |
| 2025-11-13 | 259 | 263 | 257 | 263 | 8,600 | 263 |
| 2025-11-12 | 256 | 259 | 256 | 259 | 13,700 | 259 |
| 2025-11-11 | 258 | 259 | 255 | 255 | 17,900 | 255 |
| 2025-11-10 | 259 | 262 | 258 | 258 | 9,000 | 258 |
| 2025-11-07 | 261 | 263 | 260 | 263 | 6,800 | 263 |
| 2025-11-06 | 257 | 261 | 257 | 261 | 5,300 | 261 |
| 2025-11-05 | 257 | 258 | 255 | 257 | 15,500 | 257 |
| 2025-11-04 | 263 | 267 | 258 | 259 | 27,700 | 259 |
| 2025-10-31 | 263 | 265 | 263 | 263 | 10,200 | 263 |
| 2025-10-30 | 269 | 270 | 268 | 269 | 2,100 | 269 |
| 2025-10-29 | 271 | 271 | 266 | 269 | 14,800 | 269 |
| 2025-10-28 | 272 | 272 | 269 | 270 | 8,000 | 270 |
| 2025-10-27 | 270 | 272 | 262 | 271 | 20,800 | 271 |
| 2025-10-24 | 273 | 273 | 269 | 269 | 8,400 | 269 |
| 2025-10-23 | 271 | 273 | 269 | 273 | 8,500 | 273 |
| 2025-10-22 | 271 | 275 | 269 | 272 | 25,100 | 272 |
| 2025-10-21 | 271 | 273 | 269 | 269 | 4,100 | 269 |
| 2025-10-20 | 267 | 273 | 265 | 269 | 14,400 | 269 |
| 2025-10-17 | 267 | 267 | 265 | 267 | 3,700 | 267 |
| 2025-10-16 | 261 | 266 | 260 | 265 | 10,400 | 265 |
| 2025-10-15 | 259 | 261 | 259 | 260 | 6,900 | 260 |
| 2025-10-14 | 260 | 263 | 256 | 257 | 8,000 | 257 |
| 2025-10-10 | 270 | 270 | 260 | 263 | 12,300 | 263 |
| 2025-10-09 | 264 | 272 | 260 | 271 | 15,400 | 271 |
| 2025-10-08 | 258 | 265 | 258 | 264 | 16,400 | 264 |
| 2025-10-07 | 265 | 266 | 255 | 256 | 35,200 | 256 |
| 2025-10-06 | 265 | 265 | 262 | 264 | 8,500 | 264 |
| 2025-10-03 | 257 | 262 | 257 | 262 | 32,000 | 262 |
| 2025-10-02 | 260 | 262 | 250 | 253 | 91,300 | 253 |
| 2025-10-01 | 273 | 273 | 261 | 262 | 72,000 | 262 |
| 2025-09-30 | 274 | 276 | 272 | 273 | 10,100 | 273 |
| 2025-09-29 | 279 | 279 | 274 | 274 | 21,700 | 274 |
| 2025-09-26 | 281 | 282 | 279 | 280 | 15,700 | 280 |
| 2025-09-25 | 283 | 286 | 280 | 282 | 27,800 | 282 |
| 2025-09-24 | 287 | 287 | 282 | 283 | 12,900 | 283 |
| 2025-09-22 | 287 | 290 | 284 | 287 | 32,000 | 287 |
| 2025-09-19 | 289 | 290 | 284 | 287 | 38,000 | 287 |
| 2025-09-18 | 281 | 288 | 279 | 286 | 28,900 | 286 |
| 2025-09-17 | 284 | 285 | 280 | 281 | 23,200 | 281 |
| 2025-09-16 | 288 | 290 | 283 | 283 | 58,200 | 283 |
| 2025-09-12 | 291 | 292 | 286 | 288 | 31,400 | 288 |
| 2025-09-11 | 288 | 293 | 288 | 290 | 24,900 | 290 |
| 2025-09-10 | 288 | 291 | 288 | 288 | 19,300 | 288 |
| 2025-09-09 | 289 | 300 | 286 | 287 | 96,200 | 287 |
| 2025-09-08 | 289 | 292 | 285 | 289 | 38,100 | 289 |
| 2025-09-05 | 283 | 288 | 283 | 288 | 17,800 | 288 |
| 2025-09-04 | 281 | 283 | 280 | 283 | 1,900 | 283 |
| 2025-09-03 | 282 | 282 | 281 | 281 | 3,400 | 281 |
| 2025-09-02 | 282 | 283 | 281 | 282 | 8,300 | 282 |
| 2025-09-01 | 284 | 284 | 281 | 282 | 3,600 | 282 |
| 2025-08-29 | 283 | 284 | 283 | 284 | 4,700 | 284 |
| 2025-08-28 | 285 | 286 | 283 | 286 | 10,700 | 286 |
| 2025-08-27 | 285 | 286 | 285 | 285 | 1,800 | 285 |
| 2025-08-26 | 285 | 286 | 285 | 285 | 5,000 | 285 |
| 2025-08-25 | 287 | 288 | 285 | 285 | 11,300 | 285 |
| 2025-08-22 | 286 | 290 | 282 | 287 | 30,700 | 287 |
| 2025-08-21 | 288 | 290 | 286 | 286 | 6,700 | 286 |
| 2025-08-20 | 287 | 290 | 285 | 285 | 21,700 | 285 |
| 2025-08-19 | 288 | 290 | 287 | 287 | 10,900 | 287 |
| 2025-08-18 | 288 | 290 | 285 | 289 | 9,200 | 289 |
| 2025-08-15 | 278 | 290 | 278 | 288 | 15,300 | 288 |
| 2025-08-14 | 280 | 282 | 280 | 281 | 2,800 | 281 |
| 2025-08-13 | 280 | 282 | 280 | 280 | 6,500 | 280 |
| 2025-08-12 | 280 | 285 | 280 | 282 | 19,600 | 282 |
| 2025-08-08 | 279 | 281 | 277 | 278 | 4,000 | 278 |
| 2025-08-07 | 279 | 280 | 277 | 279 | 9,500 | 279 |
| 2025-08-06 | 277 | 281 | 277 | 279 | 8,700 | 279 |
| 2025-08-05 | 273 | 276 | 273 | 276 | 2,400 | 276 |
| 2025-08-04 | 273 | 275 | 271 | 274 | 9,000 | 274 |
| 2025-08-01 | 273 | 276 | 272 | 274 | 19,500 | 274 |
| 2025-07-31 | 277 | 279 | 276 | 278 | 9,600 | 278 |
| 2025-07-30 | 277 | 277 | 275 | 275 | 5,400 | 275 |
| 2025-07-29 | 274 | 279 | 274 | 279 | 4,900 | 279 |
| 2025-07-28 | 280 | 280 | 273 | 276 | 8,900 | 276 |
| 2025-07-25 | 274 | 280 | 274 | 280 | 4,600 | 280 |
| 2025-07-24 | 278 | 281 | 274 | 277 | 14,900 | 277 |
| 2025-07-23 | 278 | 282 | 278 | 278 | 8,300 | 278 |
| 2025-07-22 | 278 | 279 | 276 | 278 | 7,400 | 278 |
| 2025-07-18 | 285 | 286 | 279 | 281 | 26,700 | 281 |
| 2025-07-17 | 287 | 288 | 285 | 288 | 7,500 | 288 |
| 2025-07-16 | 282 | 286 | 282 | 285 | 1,900 | 285 |
| 2025-07-15 | 283 | 283 | 281 | 281 | 1,900 | 281 |
| 2025-07-14 | 279 | 283 | 278 | 281 | 5,300 | 281 |
| 2025-07-11 | 277 | 280 | 277 | 278 | 2,400 | 278 |
| 2025-07-10 | 277 | 279 | 276 | 279 | 2,900 | 279 |
| 2025-07-09 | 277 | 279 | 276 | 276 | 2,800 | 276 |
| 2025-07-08 | 278 | 278 | 275 | 275 | 7,400 | 275 |
| 2025-07-07 | 278 | 280 | 274 | 278 | 6,100 | 278 |
| 2025-07-04 | 280 | 281 | 276 | 276 | 4,800 | 276 |
| 2025-07-03 | 279 | 279 | 276 | 277 | 12,200 | 277 |
| 2025-07-02 | 283 | 285 | 274 | 279 | 17,300 | 279 |
| 2025-07-01 | 285 | 285 | 282 | 282 | 4,400 | 282 |
| 2025-06-30 | 292 | 292 | 285 | 285 | 10,900 | 285 |
| 2025-06-27 | 287 | 291 | 286 | 288 | 5,000 | 288 |
| 2025-06-26 | 294 | 294 | 283 | 284 | 15,000 | 284 |
| 2025-06-25 | 284 | 296 | 282 | 295 | 15,500 | 295 |
| 2025-06-24 | 290 | 290 | 284 | 285 | 6,200 | 285 |
| 2025-06-23 | 282 | 299 | 280 | 282 | 92,700 | 282 |
| 2025-06-20 | 282 | 285 | 281 | 282 | 6,900 | 282 |
| 2025-06-19 | 284 | 284 | 281 | 283 | 7,800 | 283 |
| 2025-06-18 | 285 | 285 | 280 | 283 | 14,600 | 283 |
| 2025-06-17 | 285 | 287 | 282 | 284 | 10,600 | 284 |
| 2025-06-16 | 282 | 286 | 281 | 283 | 22,500 | 283 |
| 2025-06-13 | 284 | 284 | 279 | 280 | 33,200 | 280 |
| 2025-06-12 | 286 | 286 | 277 | 284 | 39,200 | 284 |
| 2025-06-11 | 283 | 289 | 283 | 285 | 53,300 | 285 |
| 2025-06-10 | 290 | 293 | 279 | 284 | 208,500 | 284 |
| 2025-06-09 | 259 | 338 | 258 | 294 | 3,012,800 | 294 |
| 2025-06-06 | 264 | 267 | 252 | 259 | 99,600 | 259 |
| 2025-06-05 | 256 | 266 | 256 | 263 | 70,300 | 263 |
| 2025-06-04 | 257 | 258 | 256 | 257 | 4,000 | 257 |
| 2025-06-03 | 258 | 258 | 256 | 256 | 1,300 | 256 |
| 2025-06-02 | 257 | 257 | 256 | 257 | 1,600 | 257 |
| 2025-05-30 | 256 | 257 | 253 | 257 | 9,500 | 257 |
| 2025-05-29 | 257 | 258 | 257 | 258 | 900 | 258 |
| 2025-05-28 | 258 | 258 | 254 | 256 | 6,500 | 256 |
| 2025-05-27 | 256 | 258 | 256 | 258 | 1,200 | 258 |
| 2025-05-26 | 254 | 257 | 254 | 256 | 5,200 | 256 |
| 2025-05-23 | 266 | 266 | 251 | 255 | 36,100 | 255 |
| 2025-05-22 | 269 | 269 | 264 | 266 | 6,800 | 266 |
| 2025-05-21 | 258 | 284 | 256 | 267 | 282,500 | 267 |
| 2025-05-20 | 261 | 262 | 260 | 261 | 1,600 | 261 |
| 2025-05-19 | 262 | 262 | 260 | 261 | 900 | 261 |
| 2025-05-16 | 253 | 269 | 253 | 260 | 20,900 | 260 |
| 2025-05-15 | 267 | 267 | 258 | 261 | 9,500 | 261 |
| 2025-05-14 | 263 | 270 | 259 | 263 | 48,800 | 263 |
| 2025-05-13 | 252 | 269 | 252 | 252 | 130,600 | 252 |
| 2025-05-12 | 248 | 269 | 247 | 252 | 920,700 | 252 |
| 2025-05-09 | 246 | 249 | 246 | 247 | 10,900 | 247 |
| 2025-05-08 | 246 | 246 | 243 | 244 | 6,500 | 244 |
| 2025-05-07 | 246 | 246 | 245 | 246 | 3,700 | 246 |
| 2025-05-02 | 249 | 249 | 246 | 246 | 1,600 | 246 |
| 2025-05-01 | 252 | 252 | 246 | 247 | 3,000 | 247 |
| 2025-04-30 | 250 | 251 | 234 | 250 | 19,100 | 250 |
| 2025-04-28 | 250 | 253 | 250 | 253 | 3,800 | 253 |
| 2025-04-25 | 248 | 252 | 248 | 252 | 3,600 | 252 |
| 2025-04-24 | 249 | 249 | 248 | 248 | 1,100 | 248 |
| 2025-04-23 | 246 | 248 | 245 | 248 | 14,200 | 248 |
| 2025-04-22 | 243 | 244 | 242 | 244 | 3,100 | 244 |
| 2025-04-21 | 243 | 243 | 238 | 241 | 3,900 | 241 |
| 2025-04-18 | 239 | 253 | 236 | 242 | 22,000 | 242 |
| 2025-04-17 | 236 | 238 | 235 | 238 | 2,600 | 238 |
| 2025-04-16 | 240 | 251 | 233 | 236 | 81,600 | 236 |
| 2025-04-15 | 238 | 238 | 237 | 238 | 1,800 | 238 |
| 2025-04-14 | 235 | 238 | 235 | 238 | 7,900 | 238 |
| 2025-04-11 | 235 | 254 | 224 | 234 | 227,800 | 234 |
| 2025-04-10 | 237 | 239 | 232 | 235 | 16,800 | 235 |
| 2025-04-09 | 234 | 234 | 225 | 226 | 5,900 | 226 |
| 2025-04-08 | 235 | 238 | 235 | 236 | 17,200 | 236 |
| 2025-04-07 | 235 | 236 | 220 | 230 | 55,400 | 230 |
| 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