1. HOME >
  2. 株価時系列 >
  3. 5928 >
  4. 2020年

5928 アルメタックス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302402432402431,900243
2020-12-292342402342402,900240
2020-12-2823223723223311,100233
2020-12-252432432352398,000239
2020-12-242442452422422,500242
2020-12-232462462432441,300244
2020-12-2224724724424610,300246
2020-12-2124724724424512,500245
2020-12-1824824824524510,900245
2020-12-172472482472471,900247
2020-12-162462482462468,000246
2020-12-1524424624424616,200246
2020-12-142442442432441,400244
2020-12-1124224224024114,400241
2020-12-102412422402402,400240
2020-12-092432432422421,400242
2020-12-0824424424224312,200243
2020-12-0724624624424446,400244
2020-12-042482482452463,400246
2020-12-032482482472471,600247
2020-12-022502502452465,200246
2020-12-012512512482502,400250
2020-11-302552552512522,700252
2020-11-272482572482578,100257
2020-11-262462492462482,600248
2020-11-252532532482503,500250
2020-11-242492492462473,400247
2020-11-20247247245245300245
2020-11-192452462452461,300246
2020-11-182482492452451,100245
2020-11-1725225524324810,600248
2020-11-16260260260260200260
2020-11-13256259256259500259
2020-11-122672672632639,600263
2020-11-112662682662664,400266
2020-11-102672732672735,100273
2020-11-092662682662674,100267
2020-11-062652672602661,900266
2020-11-052502682502683,200268
2020-11-042502542492543,500254
2020-11-022402512402508,800250
2020-10-302562572452452,700245
2020-10-292652652562563,000256
2020-10-28---264-264
2020-10-27265266264264300264
2020-10-26267267264264700264
2020-10-232632652632642,900264
2020-10-222652652632635,300263
2020-10-2126126126126111,800261
2020-10-20262263262262400262
2020-10-19262262262262100262
2020-10-162612622612621,300262
2020-10-152612612602611,800261
2020-10-14260260260260300260
2020-10-13263263263263300263
2020-10-12260261260261200261
2020-10-092612612602601,200260
2020-10-082612652602612,000261
2020-10-072582592582581,800258
2020-10-062552592552586,200258
2020-10-05262263260260800260
2020-10-022662662602602,700260
2020-09-302632652632651,100265
2020-09-292682682622622,300262
2020-09-282672692652671,000267
2020-09-25266266266266200266
2020-09-242682682662682,800268
2020-09-232702702622656,600265
2020-09-18266267265267102,300267
2020-09-172652682652662,000266
2020-09-1626926926926920,300269
2020-09-152712712672691,300269
2020-09-142672702662703,300270
2020-09-11263263263263300263
2020-09-10264264264264400264
2020-09-09262263262263600263
2020-09-08260262260262500262
2020-09-072632632572607,300260
2020-09-04263263263263200263
2020-09-03264266263264900264
2020-09-022662662622662,100266
2020-09-012612682612644,000264
2020-08-312582632562635,200263
2020-08-282552622552585,500258
2020-08-272572572542561,200256
2020-08-26254255254255900255
2020-08-252512542512542,100254
2020-08-242542542502533,700253
2020-08-212532532482492,700249
2020-08-202472472462476,600247
2020-08-19244247244247700247
2020-08-18247247245245600245
2020-08-17248248247247300247
2020-08-142462472462471,800247
2020-08-132442532442465,500246
2020-08-122382432382435,000243
2020-08-112432442412444,500244
2020-08-07242243242243600243
2020-08-062432432412411,000241
2020-08-0523924423924410,800244
2020-08-042322432322403,000240
2020-08-032202352202296,200229
2020-07-312362402222229,600222
2020-07-302582582362369,700236
2020-07-292692692592598,000259
2020-07-282742742692692,700269
2020-07-272672782672734,400273
2020-07-222732732692713,700271
2020-07-212722742702743,100274
2020-07-202702732702737,100273
2020-07-1726827026827051,200270
2020-07-1626926926826853,100268
2020-07-1526927026927031,000270
2020-07-142692702692697,600269
2020-07-13268269268269500269
2020-07-102712722682682,700268
2020-07-092712712712711,500271
2020-07-08271271271271900271
2020-07-072752752712713,300271
2020-07-062712732712711,400271
2020-07-03271272270271600271
2020-07-022752752702721,100272
2020-07-01272273272273900273
2020-06-302732732722727,700272
2020-06-29271273271272900272
2020-06-262722732712714,200271
2020-06-25274274274274500274
2020-06-242762772732732,600273
2020-06-232782782752764,200276
2020-06-222732752732732,000273
2020-06-192742752732733,300273
2020-06-182762772732763,400276
2020-06-172722732712731,000273
2020-06-162672732672733,800273
2020-06-152702702672673,600267
2020-06-122602742602707,200270
2020-06-112822842772842,600284
2020-06-102852852832836,100283
2020-06-092772852742856,900285
2020-06-082762762722734,300273
2020-06-05273273271272900272
2020-06-04270270269269400269
2020-06-032702732692714,100271
2020-06-022672692662691,900269
2020-06-012682682662661,900266
2020-05-29267267267267700267
2020-05-282692692662682,800268
2020-05-272662672652661,600266
2020-05-262652682652652,900265
2020-05-252702732642663,600266
2020-05-2227527526126416,800264
2020-05-2127628926928326,500283
2020-05-202562732542685,000268
2020-05-192552552522521,200252
2020-05-182482542482531,400253
2020-05-152532532492512,800251
2020-05-142512532512532,500253
2020-05-13252253252252700252
2020-05-122512512512511,400251
2020-05-112562562472516,600251
2020-05-082392402392401,300240
2020-05-072382392382381,000238
2020-05-012412412372373,700237
2020-04-302382412372403,400240
2020-04-282352392352391,100239
2020-04-272332372332354,400235
2020-04-242412452362386,500238
2020-04-2323125023124610,900246
2020-04-2223525222623757,800237
2020-04-212202282202284,600228
2020-04-202172262172216,600221
2020-04-172182202172171,400217
2020-04-162182182162172,100217
2020-04-152172192172171,500217
2020-04-142192192152163,400216
2020-04-132192202172173,500217
2020-04-102162192162172,500217
2020-04-092152152142151,600215
2020-04-082132132112132,100213
2020-04-072072122072104,500210
2020-04-062002051982058,500205
2020-04-032042052002015,500201
2020-04-022122122042045,000204
2020-04-012162162122144,300214
2020-03-312212212152163,300216
2020-03-302262292202216,300221
2020-03-272312342312334,700233
2020-03-2623623922523110,700231
2020-03-252382462372424,900242
2020-03-2423423522823510,400235
2020-03-232302302202273,400227
2020-03-192262312262302,000230
2020-03-182172292172273,500227
2020-03-172152202122192,800219
2020-03-162132222132154,100215
2020-03-1322623520421321,300213
2020-03-122612612462468,800246
2020-03-112552672532653,200265
2020-03-102542542472523,500252
2020-03-0926826825726028,700260
2020-03-0627627626927012,600270
2020-03-052732842732844,600284
2020-03-0426727526727322,400273
2020-03-032862862752756,800275
2020-03-0227127927127915,200279
2020-02-2829029027227227,400272
2020-02-272982992932938,900293
2020-02-263013023003022,700302
2020-02-253013063013046,600304
2020-02-213113113083083,100308
2020-02-203143173113113,600311
2020-02-193073143073143,600314
2020-02-183093103083084,800308
2020-02-173133133073099,000309
2020-02-143153173133134,700313
2020-02-133193193153172,500317
2020-02-1231433031432034,600320
2020-02-103123153113146,300314
2020-02-073113123103126,000312
2020-02-0630831230731010,100310
2020-02-0530930930030720,900307
2020-02-0431631930830926,100309
2020-02-0331032231031820,500318
2020-01-313313313283307,100330
2020-01-3033733733033111,700331
2020-01-29337337336337800337
2020-01-283343363343361,900336
2020-01-273373373343374,000337
2020-01-243383383363374,500337
2020-01-233393403383381,100338
2020-01-223403403373394,100339
2020-01-213393403383391,500339
2020-01-203373393373393,000339
2020-01-173383403383382,900338
2020-01-1634234433633710,000337
2020-01-1534634634134210,300342
2020-01-143433463423462,400346
2020-01-103433463433432,000343
2020-01-0934234834234711,100347
2020-01-083433443423431,900343
2020-01-073423443383439,200343
2020-01-063423423383424,600342

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