5928 アルメタックス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 299 | 300 | 296 | 299 | 12,300 | 299 |
| 2024-07-25 | 298 | 300 | 297 | 299 | 12,900 | 299 |
| 2024-07-24 | 300 | 301 | 299 | 299 | 4,100 | 299 |
| 2024-07-23 | 302 | 302 | 300 | 302 | 4,800 | 302 |
| 2024-07-22 | 302 | 302 | 300 | 300 | 15,900 | 300 |
| 2024-07-19 | 302 | 303 | 301 | 302 | 4,000 | 302 |
| 2024-07-18 | 301 | 302 | 301 | 302 | 9,400 | 302 |
| 2024-07-17 | 301 | 303 | 301 | 302 | 17,600 | 302 |
| 2024-07-16 | 305 | 306 | 301 | 304 | 21,700 | 304 |
| 2024-07-12 | 302 | 305 | 301 | 305 | 5,600 | 305 |
| 2024-07-11 | 301 | 302 | 301 | 302 | 5,400 | 302 |
| 2024-07-10 | 302 | 303 | 301 | 301 | 5,200 | 301 |
| 2024-07-09 | 302 | 303 | 301 | 303 | 5,800 | 303 |
| 2024-07-08 | 303 | 303 | 300 | 302 | 6,700 | 302 |
| 2024-07-05 | 300 | 301 | 300 | 301 | 4,000 | 301 |
| 2024-07-04 | 301 | 302 | 301 | 302 | 6,000 | 302 |
| 2024-07-03 | 301 | 302 | 300 | 301 | 22,200 | 301 |
| 2024-07-02 | 305 | 305 | 304 | 305 | 2,500 | 305 |
| 2024-07-01 | 305 | 305 | 302 | 304 | 14,400 | 304 |
| 2024-06-28 | 304 | 306 | 303 | 306 | 9,800 | 306 |
| 2024-06-27 | 302 | 305 | 302 | 304 | 4,500 | 304 |
| 2024-06-26 | 302 | 303 | 301 | 301 | 8,600 | 301 |
| 2024-06-25 | 301 | 302 | 300 | 302 | 2,300 | 302 |
| 2024-06-24 | 303 | 303 | 300 | 302 | 8,100 | 302 |
| 2024-06-21 | 302 | 303 | 301 | 303 | 900 | 303 |
| 2024-06-20 | 303 | 304 | 301 | 301 | 2,600 | 301 |
| 2024-06-19 | 303 | 303 | 300 | 303 | 7,200 | 303 |
| 2024-06-18 | 301 | 303 | 301 | 301 | 5,600 | 301 |
| 2024-06-17 | 301 | 301 | 301 | 301 | 300 | 301 |
| 2024-06-14 | 299 | 301 | 299 | 301 | 2,500 | 301 |
| 2024-06-13 | 300 | 301 | 299 | 299 | 2,700 | 299 |
| 2024-06-12 | 301 | 301 | 299 | 301 | 5,800 | 301 |
| 2024-06-11 | 304 | 304 | 298 | 300 | 10,400 | 300 |
| 2024-06-10 | 300 | 303 | 299 | 303 | 4,600 | 303 |
| 2024-06-07 | 302 | 303 | 299 | 301 | 12,700 | 301 |
| 2024-06-06 | 300 | 302 | 299 | 302 | 4,900 | 302 |
| 2024-06-05 | 303 | 303 | 298 | 300 | 12,000 | 300 |
| 2024-06-04 | 304 | 304 | 300 | 303 | 6,400 | 303 |
| 2024-06-03 | 302 | 304 | 302 | 304 | 1,700 | 304 |
| 2024-05-31 | 302 | 304 | 302 | 303 | 1,900 | 303 |
| 2024-05-30 | 302 | 303 | 297 | 303 | 9,400 | 303 |
| 2024-05-29 | 308 | 308 | 301 | 302 | 21,200 | 302 |
| 2024-05-28 | 308 | 309 | 307 | 308 | 1,200 | 308 |
| 2024-05-27 | 307 | 309 | 307 | 309 | 6,400 | 309 |
| 2024-05-24 | 307 | 307 | 304 | 306 | 10,500 | 306 |
| 2024-05-23 | 306 | 309 | 306 | 309 | 2,700 | 309 |
| 2024-05-22 | 308 | 308 | 306 | 308 | 3,200 | 308 |
| 2024-05-21 | 306 | 308 | 304 | 308 | 10,900 | 308 |
| 2024-05-20 | 308 | 308 | 303 | 307 | 28,700 | 307 |
| 2024-05-17 | 307 | 307 | 305 | 307 | 12,500 | 307 |
| 2024-05-16 | 307 | 309 | 305 | 308 | 12,100 | 308 |
| 2024-05-15 | 306 | 310 | 305 | 308 | 14,900 | 308 |
| 2024-05-14 | 308 | 309 | 302 | 307 | 45,300 | 307 |
| 2024-05-13 | 310 | 310 | 305 | 310 | 23,700 | 310 |
| 2024-05-10 | 311 | 312 | 307 | 312 | 37,200 | 312 |
| 2024-05-09 | 307 | 311 | 307 | 311 | 9,800 | 311 |
| 2024-05-08 | 308 | 308 | 305 | 308 | 9,100 | 308 |
| 2024-05-07 | 308 | 308 | 306 | 308 | 6,500 | 308 |
| 2024-05-02 | 305 | 307 | 304 | 307 | 5,300 | 307 |
| 2024-05-01 | 304 | 305 | 303 | 305 | 2,000 | 305 |
| 2024-04-30 | 303 | 304 | 302 | 304 | 1,400 | 304 |
| 2024-04-26 | 304 | 304 | 302 | 304 | 7,900 | 304 |
| 2024-04-25 | 305 | 305 | 303 | 303 | 1,200 | 303 |
| 2024-04-24 | 304 | 305 | 304 | 304 | 1,400 | 304 |
| 2024-04-23 | 305 | 305 | 304 | 305 | 4,500 | 305 |
| 2024-04-22 | 302 | 303 | 301 | 302 | 3,600 | 302 |
| 2024-04-19 | 303 | 303 | 300 | 301 | 2,800 | 301 |
| 2024-04-18 | 299 | 302 | 299 | 302 | 6,100 | 302 |
| 2024-04-17 | 301 | 304 | 300 | 301 | 20,100 | 301 |
| 2024-04-16 | 307 | 307 | 304 | 305 | 17,500 | 305 |
| 2024-04-15 | 304 | 307 | 303 | 307 | 5,600 | 307 |
| 2024-04-12 | 306 | 307 | 304 | 307 | 2,900 | 307 |
| 2024-04-11 | 304 | 306 | 303 | 305 | 2,900 | 305 |
| 2024-04-10 | 305 | 307 | 305 | 306 | 7,300 | 306 |
| 2024-04-09 | 306 | 306 | 301 | 305 | 10,400 | 305 |
| 2024-04-08 | 304 | 306 | 304 | 306 | 2,200 | 306 |
| 2024-04-05 | 303 | 304 | 302 | 304 | 7,800 | 304 |
| 2024-04-04 | 303 | 303 | 302 | 303 | 1,300 | 303 |
| 2024-04-03 | 300 | 303 | 300 | 303 | 6,300 | 303 |
| 2024-04-02 | 304 | 304 | 299 | 301 | 15,800 | 301 |
| 2024-04-01 | 305 | 305 | 300 | 304 | 11,600 | 304 |
| 2024-03-29 | 302 | 305 | 302 | 305 | 3,200 | 305 |
| 2024-03-28 | 303 | 304 | 302 | 303 | 4,000 | 303 |
| 2024-03-27 | 303 | 303 | 301 | 303 | 16,600 | 303 |
| 2024-03-26 | 305 | 305 | 300 | 303 | 29,500 | 303 |
| 2024-03-25 | 307 | 308 | 303 | 304 | 17,300 | 304 |
| 2024-03-22 | 305 | 307 | 305 | 305 | 17,000 | 305 |
| 2024-03-21 | 303 | 305 | 301 | 304 | 37,600 | 304 |
| 2024-03-19 | 305 | 306 | 301 | 303 | 15,300 | 303 |
| 2024-03-18 | 305 | 306 | 301 | 306 | 28,000 | 306 |
| 2024-03-15 | 302 | 307 | 302 | 305 | 25,400 | 305 |
| 2024-03-14 | 304 | 307 | 303 | 307 | 8,700 | 307 |
| 2024-03-13 | 304 | 305 | 303 | 305 | 5,800 | 305 |
| 2024-03-12 | 305 | 308 | 301 | 304 | 24,800 | 304 |
| 2024-03-11 | 310 | 310 | 304 | 306 | 17,400 | 306 |
| 2024-03-08 | 310 | 311 | 306 | 311 | 29,100 | 311 |
| 2024-03-07 | 314 | 314 | 307 | 311 | 22,300 | 311 |
| 2024-03-06 | 310 | 313 | 310 | 313 | 9,400 | 313 |
| 2024-03-05 | 312 | 314 | 308 | 310 | 17,000 | 310 |
| 2024-03-04 | 314 | 314 | 310 | 311 | 5,800 | 311 |
| 2024-03-01 | 315 | 315 | 309 | 311 | 5,500 | 311 |
| 2024-02-29 | 313 | 313 | 310 | 313 | 4,700 | 313 |
| 2024-02-28 | 312 | 315 | 311 | 313 | 20,600 | 313 |
| 2024-02-27 | 312 | 315 | 310 | 315 | 10,100 | 315 |
| 2024-02-26 | 308 | 310 | 308 | 310 | 5,100 | 310 |
| 2024-02-22 | 308 | 309 | 306 | 308 | 9,600 | 308 |
| 2024-02-21 | 310 | 310 | 305 | 307 | 17,000 | 307 |
| 2024-02-20 | 310 | 311 | 308 | 308 | 7,400 | 308 |
| 2024-02-19 | 307 | 311 | 307 | 310 | 13,000 | 310 |
| 2024-02-16 | 309 | 310 | 306 | 309 | 15,000 | 309 |
| 2024-02-15 | 310 | 310 | 307 | 309 | 24,900 | 309 |
| 2024-02-14 | 311 | 311 | 308 | 310 | 13,800 | 310 |
| 2024-02-13 | 310 | 311 | 308 | 311 | 17,200 | 311 |
| 2024-02-09 | 311 | 312 | 309 | 311 | 5,200 | 311 |
| 2024-02-08 | 309 | 311 | 308 | 311 | 6,700 | 311 |
| 2024-02-07 | 315 | 315 | 307 | 310 | 41,800 | 310 |
| 2024-02-06 | 316 | 317 | 315 | 315 | 6,400 | 315 |
| 2024-02-05 | 318 | 318 | 315 | 317 | 13,800 | 317 |
| 2024-02-02 | 319 | 319 | 314 | 318 | 27,000 | 318 |
| 2024-02-01 | 319 | 322 | 309 | 314 | 150,700 | 314 |
| 2024-01-31 | 343 | 345 | 330 | 345 | 70,000 | 345 |
| 2024-01-30 | 326 | 372 | 326 | 343 | 424,800 | 343 |
| 2024-01-29 | 323 | 323 | 317 | 322 | 26,500 | 322 |
| 2024-01-26 | 324 | 325 | 315 | 317 | 22,100 | 317 |
| 2024-01-25 | 318 | 323 | 316 | 323 | 28,300 | 323 |
| 2024-01-24 | 313 | 318 | 313 | 318 | 19,300 | 318 |
| 2024-01-23 | 314 | 315 | 311 | 315 | 16,000 | 315 |
| 2024-01-22 | 310 | 313 | 308 | 313 | 19,700 | 313 |
| 2024-01-19 | 313 | 314 | 309 | 312 | 11,500 | 312 |
| 2024-01-18 | 311 | 313 | 308 | 313 | 12,600 | 313 |
| 2024-01-17 | 311 | 312 | 309 | 311 | 8,700 | 311 |
| 2024-01-16 | 311 | 312 | 308 | 309 | 10,000 | 309 |
| 2024-01-15 | 306 | 312 | 306 | 311 | 19,300 | 311 |
| 2024-01-12 | 313 | 314 | 302 | 305 | 48,700 | 305 |
| 2024-01-11 | 312 | 314 | 310 | 312 | 28,400 | 312 |
| 2024-01-10 | 312 | 314 | 309 | 312 | 49,500 | 312 |
| 2024-01-09 | 322 | 322 | 311 | 315 | 25,300 | 315 |
| 2024-01-05 | 324 | 324 | 315 | 320 | 45,500 | 320 |
| 2024-01-04 | 315 | 323 | 310 | 323 | 45,100 | 323 |
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
