5928 アルメタックス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	304	316	304	315	40,200	315
2023-12-28	305	313	302	312	28,200	312
2023-12-27	295	312	293	303	113,100	303
2023-12-26	287	298	287	297	44,800	297
2023-12-25	291	291	288	289	22,100	289
2023-12-22	293	293	291	292	13,200	292
2023-12-21	291	293	291	293	21,800	293
2023-12-20	291	293	291	291	12,400	291
2023-12-19	291	294	291	291	22,300	291
2023-12-18	288	291	287	291	26,800	291
2023-12-15	291	291	289	290	28,700	290
2023-12-14	291	291	289	291	16,600	291
2023-12-13	292	293	291	291	37,600	291
2023-12-12	294	294	292	292	11,600	292
2023-12-11	295	295	291	294	27,000	294
2023-12-08	288	295	288	295	47,300	295
2023-12-07	292	294	289	293	26,200	293
2023-12-06	291	292	290	292	8,100	292
2023-12-05	293	293	289	291	19,800	291
2023-12-04	292	293	291	293	12,600	293
2023-12-01	290	292	289	291	7,200	291
2023-11-30	290	292	288	292	10,200	292
2023-11-29	291	291	289	290	6,300	290
2023-11-28	289	291	287	290	16,100	290
2023-11-27	293	293	289	290	14,400	290
2023-11-24	290	293	290	290	7,800	290
2023-11-22	289	291	289	290	6,500	290
2023-11-21	290	290	288	289	9,100	289
2023-11-20	290	292	290	290	3,100	290
2023-11-17	291	292	290	290	8,200	290
2023-11-16	292	293	290	291	7,600	291
2023-11-15	295	295	292	292	12,000	292
2023-11-14	293	296	292	295	12,200	295
2023-11-13	293	295	291	293	18,200	293
2023-11-10	295	295	291	293	29,400	293
2023-11-09	295	296	292	296	20,700	296
2023-11-08	293	295	292	294	13,400	294
2023-11-07	291	293	290	293	22,000	293
2023-11-06	290	291	289	291	8,800	291
2023-11-02	288	290	288	290	8,600	290
2023-11-01	287	289	286	288	11,800	288
2023-10-31	284	287	283	286	15,100	286
2023-10-30	286	287	283	283	11,300	283
2023-10-27	283	287	283	286	14,200	286
2023-10-26	283	288	282	288	20,800	288
2023-10-25	284	287	283	284	16,000	284
2023-10-24	289	289	280	284	36,400	284
2023-10-23	285	289	285	287	10,300	287
2023-10-20	283	289	282	287	28,200	287
2023-10-19	280	287	280	287	36,700	287
2023-10-18	281	283	281	281	46,900	281
2023-10-17	281	283	281	281	33,800	281
2023-10-16	284	284	279	281	69,200	281
2023-10-13	286	287	286	286	26,800	286
2023-10-12	287	290	287	290	15,000	290
2023-10-11	291	291	287	287	15,300	287
2023-10-10	288	290	286	289	23,100	289
2023-10-06	284	285	282	285	48,200	285
2023-10-05	288	288	283	286	70,500	286
2023-10-04	290	291	283	287	107,300	287
2023-10-03	299	299	293	293	42,400	293
2023-10-02	298	299	297	297	11,500	297
2023-09-29	298	298	296	297	16,500	297
2023-09-28	295	298	295	296	28,600	296
2023-09-27	298	300	298	299	18,800	299
2023-09-26	300	300	297	298	19,600	298
2023-09-25	299	300	298	298	54,600	298
2023-09-22	296	299	294	298	35,700	298
2023-09-21	299	302	298	298	14,100	298
2023-09-20	304	304	298	301	15,400	301
2023-09-19	299	305	299	301	18,300	301
2023-09-15	297	303	297	300	21,600	300
2023-09-14	296	301	296	299	19,500	299
2023-09-13	296	299	296	296	15,900	296
2023-09-12	299	299	296	296	27,800	296
2023-09-11	299	299	296	296	17,000	296
2023-09-08	298	299	297	298	46,000	298
2023-09-07	301	302	299	300	41,700	300
2023-09-06	302	304	302	302	16,200	302
2023-09-05	301	303	300	301	21,000	301
2023-09-04	304	304	299	301	20,200	301
2023-09-01	297	303	297	301	47,300	301
2023-08-31	300	303	300	301	11,000	301
2023-08-30	300	303	300	302	14,100	302
2023-08-29	301	301	296	300	16,100	300
2023-08-28	296	303	293	301	40,700	301
2023-08-25	295	298	294	296	22,000	296
2023-08-24	303	303	295	299	26,700	299
2023-08-23	300	303	299	302	12,500	302
2023-08-22	294	302	291	300	54,600	300
2023-08-21	292	296	290	294	34,100	294
2023-08-18	290	297	286	292	55,900	292
2023-08-17	298	299	289	295	66,500	295
2023-08-16	305	305	296	298	43,600	298
2023-08-15	309	311	302	308	24,200	308
2023-08-14	309	313	307	309	15,400	309
2023-08-10	308	310	307	309	34,200	309
2023-08-09	318	318	308	309	44,000	309
2023-08-08	317	320	315	316	42,600	316
2023-08-07	314	319	310	318	23,400	318
2023-08-04	308	314	305	314	34,800	314
2023-08-03	313	316	306	308	59,300	308
2023-08-02	320	321	316	316	35,300	316
2023-08-01	308	330	308	320	105,800	320
2023-07-31	322	323	309	309	100,200	309
2023-07-28	339	339	320	321	145,900	321
2023-07-27	337	341	332	341	64,600	341
2023-07-26	350	350	333	336	128,300	336
2023-07-25	350	354	338	351	103,000	351
2023-07-24	360	364	335	346	299,000	346
2023-07-21	329	352	322	344	510,200	344
2023-07-20	315	334	315	329	217,200	329
2023-07-19	310	314	309	313	24,500	313
2023-07-18	310	312	306	310	22,800	310
2023-07-14	310	310	306	306	13,300	306
2023-07-13	307	312	307	310	15,300	310
2023-07-12	311	312	308	308	13,300	308
2023-07-11	316	316	306	311	53,600	311
2023-07-10	314	315	307	315	46,300	315
2023-07-07	312	317	305	314	31,400	314
2023-07-06	314	314	308	312	31,100	312
2023-07-05	309	316	307	314	27,500	314
2023-07-04	309	310	307	310	21,400	310
2023-07-03	305	312	305	307	53,000	307
2023-06-30	303	303	300	303	15,200	303
2023-06-29	303	303	297	303	30,100	303
2023-06-28	302	303	296	303	28,500	303
2023-06-27	300	301	295	301	30,500	301
2023-06-26	303	303	294	300	41,300	300
2023-06-23	298	301	296	300	19,400	300
2023-06-22	301	301	297	299	17,800	299
2023-06-21	299	302	297	301	26,400	301
2023-06-20	295	298	293	297	40,200	297
2023-06-19	302	303	291	294	74,000	294
2023-06-16	307	307	297	298	50,600	298
2023-06-15	304	307	301	307	36,100	307
2023-06-14	298	329	296	303	268,000	303
2023-06-13	299	300	296	298	23,100	298
2023-06-12	300	300	294	296	32,500	296
2023-06-09	303	303	295	297	40,500	297
2023-06-08	306	306	302	303	9,700	303
2023-06-07	305	308	301	304	16,900	304
2023-06-06	309	309	303	304	13,400	304
2023-06-05	304	309	302	308	26,100	308
2023-06-02	295	304	291	301	25,900	301
2023-06-01	294	296	289	295	18,400	295
2023-05-31	296	298	289	295	59,600	295
2023-05-30	298	298	294	298	18,200	298
2023-05-29	295	297	292	296	35,900	296
2023-05-26	305	305	295	296	64,400	296
2023-05-25	304	306	301	303	15,300	303
2023-05-24	300	309	300	308	38,000	308
2023-05-23	308	310	300	300	87,100	300
2023-05-22	310	315	306	308	79,900	308
2023-05-19	317	319	313	315	13,400	315
2023-05-18	312	316	309	316	35,000	316
2023-05-17	315	315	296	312	71,800	312
2023-05-16	306	315	306	310	22,400	310
2023-05-15	312	314	304	305	98,400	305
2023-05-12	320	323	316	320	46,200	320
2023-05-11	336	336	319	319	39,600	319
2023-05-10	340	340	324	328	61,300	328
2023-05-09	332	340	330	340	50,500	340
2023-05-08	324	331	324	329	24,100	329
2023-05-02	324	327	318	324	50,500	324
2023-05-01	323	327	320	323	56,400	323
2023-04-28	316	320	313	320	28,300	320
2023-04-27	311	321	311	316	32,400	316
2023-04-26	314	317	309	316	77,300	316
2023-04-25	316	322	315	317	91,500	317
2023-04-24	303	331	303	322	315,900	322
2023-04-21	328	330	299	302	478,100	302
2023-04-20	331	362	325	333	596,500	333
2023-04-19	331	331	319	324	80,000	324
2023-04-18	334	337	331	332	18,900	332
2023-04-17	338	339	330	332	44,400	332
2023-04-14	340	342	335	335	53,500	335
2023-04-13	341	344	339	339	38,700	339
2023-04-12	337	347	337	340	58,800	340
2023-04-11	335	341	335	335	52,200	335
2023-04-10	339	345	335	335	25,800	335
2023-04-07	334	346	334	336	56,100	336
2023-04-06	341	350	334	336	79,900	336
2023-04-05	357	357	332	346	160,300	346
2023-04-04	359	366	358	359	57,000	359
2023-04-03	359	367	359	359	61,900	359
2023-03-31	356	363	354	359	71,300	359
2023-03-30	350	361	350	354	70,700	354
2023-03-29	354	365	354	354	66,300	354
2023-03-28	365	377	354	354	136,800	354
2023-03-27	379	382	361	363	137,200	363
2023-03-24	384	385	377	379	75,000	379
2023-03-23	381	389	373	384	98,500	384
2023-03-22	384	390	380	381	61,800	381
2023-03-20	383	396	370	376	158,100	376
2023-03-17	397	409	381	383	272,700	383
2023-03-16	396	410	395	396	135,200	396
2023-03-15	403	419	403	407	145,900	407
2023-03-14	428	434	394	395	529,300	395
2023-03-13	451	463	433	440	326,000	440
2023-03-10	441	462	435	459	386,300	459
2023-03-09	449	457	432	444	313,600	444
2023-03-08	460	465	435	441	465,200	441
2023-03-07	475	489	461	464	713,800	464
2023-03-06	470	490	464	480	765,300	480
2023-03-03	458	463	443	456	410,600	456
2023-03-02	473	480	456	466	765,200	466
2023-03-01	424	483	408	465	1,370,300	465
2023-02-28	445	447	426	430	365,800	430
2023-02-27	446	475	433	456	435,900	456
2023-02-24	451	471	444	454	458,700	454
2023-02-22	455	471	442	459	786,500	459
2023-02-21	441	465	430	451	1,062,300	451
2023-02-20	448	485	429	441	1,255,300	441
2023-02-17	421	462	414	440	820,600	440
2023-02-16	397	421	391	421	446,700	421
2023-02-15	380	406	380	400	710,300	400
2023-02-14	350	380	350	379	337,400	379
2023-02-13	354	355	341	350	93,900	350
2023-02-10	369	370	352	354	193,100	354
2023-02-09	371	373	363	371	133,200	371
2023-02-08	374	389	362	371	470,300	371
2023-02-07	384	394	371	376	602,400	376
2023-02-06	339	385	336	376	1,243,100	376
2023-02-03	325	342	325	341	183,500	341
2023-02-02	320	329	307	325	225,300	325
2023-02-01	309	329	303	322	295,900	322
2023-01-31	340	343	317	325	316,300	325
2023-01-30	340	343	331	339	466,400	339
2023-01-27	318	380	317	345	2,106,800	345
2023-01-26	318	329	313	316	192,900	316
2023-01-25	317	332	316	325	209,600	325
2023-01-24	302	335	295	318	430,600	318
2023-01-23	291	300	287	300	94,400	300
2023-01-20	290	296	288	290	70,400	290
2023-01-19	292	299	292	292	49,600	292
2023-01-18	288	303	284	299	194,000	299
2023-01-17	291	296	284	284	108,800	284
2023-01-16	295	309	290	294	78,300	294
2023-01-13	297	305	295	295	103,200	295
2023-01-12	287	305	286	303	166,300	303
2023-01-11	286	292	282	288	218,100	288
2023-01-10	267	280	266	280	100,000	280
2023-01-06	265	267	265	267	5,200	267
2023-01-05	266	268	265	265	5,800	265
2023-01-04	267	268	263	266	9,000	266

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31