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
2024-06-21302303301303900303
2024-06-203033043013012,600301
2024-06-193033033003037,200303
2024-06-183013033013015,600301
2024-06-17301301301301300301
2024-06-142993012993012,500301
2024-06-133003012992992,700299
2024-06-123013012993015,800301
2024-06-1130430429830010,400300
2024-06-103003032993034,600303
2024-06-0730230329930112,700301
2024-06-063003022993024,900302
2024-06-0530330329830012,000300
2024-06-043043043003036,400303
2024-06-033023043023041,700304
2024-05-313023043023031,900303
2024-05-303023032973039,400303
2024-05-2930830830130221,200302
2024-05-283083093073081,200308
2024-05-273073093073096,400309
2024-05-2430730730430610,500306
2024-05-233063093063092,700309
2024-05-223083083063083,200308
2024-05-2130630830430810,900308
2024-05-2030830830330728,700307
2024-05-1730730730530712,500307
2024-05-1630730930530812,100308
2024-05-1530631030530814,900308
2024-05-1430830930230745,300307
2024-05-1331031030531023,700310
2024-05-1031131230731237,200312
2024-05-093073113073119,800311
2024-05-083083083053089,100308
2024-05-073083083063086,500308
2024-05-023053073043075,300307
2024-05-013043053033052,000305
2024-04-303033043023041,400304
2024-04-263043043023047,900304
2024-04-253053053033031,200303
2024-04-243043053043041,400304
2024-04-233053053043054,500305
2024-04-223023033013023,600302
2024-04-193033033003012,800301
2024-04-182993022993026,100302
2024-04-1730130430030120,100301
2024-04-1630730730430517,500305
2024-04-153043073033075,600307
2024-04-123063073043072,900307
2024-04-113043063033052,900305
2024-04-103053073053067,300306
2024-04-0930630630130510,400305
2024-04-083043063043062,200306
2024-04-053033043023047,800304
2024-04-043033033023031,300303
2024-04-033003033003036,300303
2024-04-0230430429930115,800301
2024-04-0130530530030411,600304
2024-03-293023053023053,200305
2024-03-283033043023034,000303
2024-03-2730330330130316,600303
2024-03-2630530530030329,500303
2024-03-2530730830330417,300304
2024-03-2230530730530517,000305
2024-03-2130330530130437,600304
2024-03-1930530630130315,300303
2024-03-1830530630130628,000306
2024-03-1530230730230525,400305
2024-03-143043073033078,700307
2024-03-133043053033055,800305
2024-03-1230530830130424,800304
2024-03-1131031030430617,400306
2024-03-0831031130631129,100311
2024-03-0731431430731122,300311
2024-03-063103133103139,400313
2024-03-0531231430831017,000310
2024-03-043143143103115,800311
2024-03-013153153093115,500311
2024-02-293133133103134,700313
2024-02-2831231531131320,600313
2024-02-2731231531031510,100315
2024-02-263083103083105,100310
2024-02-223083093063089,600308
2024-02-2131031030530717,000307
2024-02-203103113083087,400308
2024-02-1930731130731013,000310
2024-02-1630931030630915,000309
2024-02-1531031030730924,900309
2024-02-1431131130831013,800310
2024-02-1331031130831117,200311
2024-02-093113123093115,200311
2024-02-083093113083116,700311
2024-02-0731531530731041,800310
2024-02-063163173153156,400315
2024-02-0531831831531713,800317
2024-02-0231931931431827,000318
2024-02-01319322309314150,700314
2024-01-3134334533034570,000345
2024-01-30326372326343424,800343
2024-01-2932332331732226,500322
2024-01-2632432531531722,100317
2024-01-2531832331632328,300323
2024-01-2431331831331819,300318
2024-01-2331431531131516,000315
2024-01-2231031330831319,700313
2024-01-1931331430931211,500312
2024-01-1831131330831312,600313
2024-01-173113123093118,700311
2024-01-1631131230830910,000309
2024-01-1530631230631119,300311
2024-01-1231331430230548,700305
2024-01-1131231431031228,400312
2024-01-1031231430931249,500312
2024-01-0932232231131525,300315
2024-01-0532432431532045,500320
2024-01-0431532331032345,100323

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