1. HOME >
  2. 株価時系列 >
  3. 5928 >
  4. 2021年

5928 アルメタックス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302652672652672,200267
2021-12-2926526726526712,200267
2021-12-2826126726126520,200265
2021-12-272642642612626,800262
2021-12-2426426526226418,600264
2021-12-2326526626326314,300263
2021-12-222672672652654,100265
2021-12-2126426826426610,800266
2021-12-202662662642653,700265
2021-12-172652662652663,100266
2021-12-1627027026426625,600266
2021-12-1526227326227035,400270
2021-12-1426726726226214,800262
2021-12-132692692662667,600266
2021-12-1026626926626610,300266
2021-12-0926926926626610,100266
2021-12-0827027026826814,000268
2021-12-072682702682704,100270
2021-12-062652672652674,000267
2021-12-032642662632657,700265
2021-12-0226426526326310,900263
2021-12-012632672622679,300267
2021-11-302652672652662,400266
2021-11-2927027026526522,800265
2021-11-2627227327027014,300270
2021-11-252722732722725,200272
2021-11-2427627627227216,600272
2021-11-222752762732763,800276
2021-11-1927527627227326,200273
2021-11-1827727927627626,600276
2021-11-1727827827427631,700276
2021-11-162742782742774,800277
2021-11-152782782752759,500275
2021-11-1227527727427717,600277
2021-11-1128228327427575,200275
2021-11-1028528828328639,800286
2021-11-0928428628328512,800285
2021-11-0828328528228413,600284
2021-11-0528428428028112,400281
2021-11-0428128528028528,500285
2021-11-0228428428028049,100280
2021-11-0128428428228440,300284
2021-10-29288290283284135,300284
2021-10-283133252862951,316,000295
2021-10-272802812782813,600281
2021-10-262792802792803,500280
2021-10-252802802782794,400279
2021-10-222832832802818,300281
2021-10-212832862822825,800282
2021-10-202832862822825,800282
2021-10-1927928727928329,100283
2021-10-182802812792796,900279
2021-10-152772802772804,500280
2021-10-142772772762773,200277
2021-10-132782792772777,000277
2021-10-122792802792791,900279
2021-10-1128028027827911,300279
2021-10-082802812792807,700280
2021-10-072812812792804,800280
2021-10-062792802792805,100280
2021-10-052792822792806,900280
2021-10-0428028527628245,400282
2021-10-0128028327928111,200281
2021-09-3028628628028215,900282
2021-09-2928328828328511,700285
2021-09-2829229228828821,600288
2021-09-2728329428229399,200293
2021-09-2428028228028215,400282
2021-09-2228128127528029,000280
2021-09-2127828127728116,500281
2021-09-172792812792819,300281
2021-09-162772782762786,200278
2021-09-152782792762775,400277
2021-09-1428028327827817,700278
2021-09-1327828427627927,300279
2021-09-1027627927627911,800279
2021-09-0927828027627612,700276
2021-09-0827928027827810,900278
2021-09-0727928127728115,400281
2021-09-062762792762793,500279
2021-09-032742772742764,800276
2021-09-022762762732737,100273
2021-09-0127827826827540,700275
2021-08-312772782772781,000278
2021-08-302772782752775,900277
2021-08-272772772742772,100277
2021-08-262772772742761,400276
2021-08-2527128227127477,800274
2021-08-242712712692693,400269
2021-08-232662692662688,100268
2021-08-202662682662682,600268
2021-08-192662682662664,200266
2021-08-182642662642642,200264
2021-08-172672672642648,800264
2021-08-162692692652668,300266
2021-08-1327227326826911,300269
2021-08-122712732702735,000273
2021-08-1127127526827018,800270
2021-08-10273273271271800271
2021-08-062692722692705,700270
2021-08-0527527526926915,200269
2021-08-042782782742747,200274
2021-08-0327627827527715,500277
2021-08-0227528127327716,700277
2021-07-3027827827227518,400275
2021-07-292802812762778,000277
2021-07-282772812772812,600281
2021-07-272832832782797,100279
2021-07-262852852822843,800284
2021-07-2127928827928128,400281
2021-07-202772782762781,700278
2021-07-192792812782784,200278
2021-07-162792822792816,500281
2021-07-1528328528028031,100280
2021-07-1428128327828218,500282
2021-07-1327128227028120,700281
2021-07-122682712682711,700271
2021-07-092682682672681,600268
2021-07-082692692682682,100268
2021-07-072722722692694,700269
2021-07-062712722712721,800272
2021-07-05269271269271700271
2021-07-022712712692713,200271
2021-07-012712712692711,100271
2021-06-3027427426926913,500269
2021-06-2927427627227211,000272
2021-06-282772792762767,700276
2021-06-252772772732743,800274
2021-06-242732762722766,200276
2021-06-2327327727027514,100275
2021-06-222722722692728,200272
2021-06-2127727726926916,100269
2021-06-1827728427727719,000277
2021-06-172802802782781,200278
2021-06-162792802782781,100278
2021-06-152772792772795,400279
2021-06-142812812792792,900279
2021-06-1128028127828117,200281
2021-06-102832832802815,200281
2021-06-092852862842865,300286
2021-06-0828528727928513,700285
2021-06-072852852832853,700285
2021-06-042822852822851,000285
2021-06-032842872822835,100283
2021-06-0227628827428540,600285
2021-06-012762762742752,300275
2021-05-312802802762764,900276
2021-05-2827828727528033,600280
2021-05-2727427827027726,300277
2021-05-262762762742741,200274
2021-05-252782782772771,800277
2021-05-242802802762776,300277
2021-05-2128328427627712,500277
2021-05-2027428427428356,800283
2021-05-192672742672745,900274
2021-05-1826727326527011,500270
2021-05-1726327626326842,700268
2021-05-1425726625526647,000266
2021-05-1325925925725716,000257
2021-05-1226926925725920,400259
2021-05-112682692672684,000268
2021-05-102682692672678,300267
2021-05-072692702672689,800268
2021-05-062642672642675,600267
2021-04-302652682632638,900263
2021-04-2826826926426411,100264
2021-04-2726728026326864,000268
2021-04-2627127126426415,300264
2021-04-232722742712719,700271
2021-04-222762772722728,000272
2021-04-2127527627227310,900273
2021-04-2028628927528045,500280
2021-04-19278324278289422,800289
2021-04-162772782732787,500278
2021-04-152722742722742,100274
2021-04-14276276273273600273
2021-04-132732762732761,400276
2021-04-12273273273273900273
2021-04-092742742732732,600273
2021-04-082742752732741,000274
2021-04-072752752722735,300273
2021-04-062662702662704,500270
2021-04-052672672652671,200267
2021-04-022672672642671,500267
2021-04-012682702652659,300265
2021-03-312712712662685,600268
2021-03-302732752712714,500271
2021-03-2927627827327311,700273
2021-03-262802802772781,100278
2021-03-252772802752777,300277
2021-03-2428728727727713,500277
2021-03-2329229228628710,400287
2021-03-222872912872893,600289
2021-03-1929429428128813,600288
2021-03-1829529628529627,200296
2021-03-1728929228329110,400291
2021-03-1627629827529469,400294
2021-03-1527427627227412,800274
2021-03-122682722682728,000272
2021-03-112692692672672,500267
2021-03-102692702672684,100268
2021-03-092642662622659,000265
2021-03-082622652612636,900263
2021-03-052662662642642,300264
2021-03-0427427526326622,400266
2021-03-0327727827127216,200272
2021-03-0227827827327715,100277
2021-03-0127328627327832,200278
2021-02-26283283270273122,600273
2021-02-25279295264284541,800284
2021-02-242542542522535,200253
2021-02-222502522502524,300252
2021-02-192502502492501,000250
2021-02-182492502492504,000250
2021-02-172482492482492,600249
2021-02-162522522482495,700249
2021-02-152522522512522,600252
2021-02-122502522502506,800250
2021-02-102532542522547,100254
2021-02-092562572532536,900253
2021-02-082502532502526,600252
2021-02-052492492462492,400249
2021-02-042472472472472,300247
2021-02-032462472462462,000246
2021-02-022482482462482,000248
2021-02-012462472452463,700246
2021-01-292462472452452,700245
2021-01-28245245245245700245
2021-01-272442452442451,300245
2021-01-26244245244244800244
2021-01-252422442422446,400244
2021-01-222432432422433,600243
2021-01-212412422412421,400242
2021-01-202402422402422,100242
2021-01-192382402372403,100240
2021-01-182392402382381,700238
2021-01-152412412392402,000240
2021-01-142452452382388,200238
2021-01-132442452442451,200245
2021-01-122432442422443,600244
2021-01-082432432402419,300241
2021-01-072452452442447,600244
2021-01-06242244242244400244
2021-01-05241242241242800242
2021-01-042442442412411,700241

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