7859 (株)アルメディオ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 315 | 317 | 310 | 317 | 187,200 | 317 |
| 2024-11-20 | 306 | 315 | 302 | 315 | 335,600 | 315 |
| 2024-11-19 | 310 | 317 | 305 | 306 | 316,500 | 306 |
| 2024-11-18 | 315 | 318 | 309 | 310 | 238,800 | 310 |
| 2024-11-15 | 310 | 317 | 308 | 315 | 284,000 | 315 |
| 2024-11-14 | 315 | 319 | 313 | 313 | 237,200 | 313 |
| 2024-11-13 | 312 | 320 | 312 | 317 | 364,900 | 317 |
| 2024-11-12 | 324 | 326 | 316 | 316 | 266,500 | 316 |
| 2024-11-11 | 338 | 340 | 321 | 323 | 532,100 | 323 |
| 2024-11-08 | 334 | 342 | 327 | 340 | 567,900 | 340 |
| 2024-11-07 | 330 | 345 | 327 | 331 | 823,100 | 331 |
| 2024-11-06 | 342 | 346 | 324 | 327 | 1,262,300 | 327 |
| 2024-11-05 | 342 | 364 | 342 | 342 | 2,690,600 | 342 |
| 2024-11-01 | 435 | 435 | 416 | 422 | 1,205,000 | 422 |
| 2024-10-31 | 425 | 432 | 423 | 432 | 284,900 | 432 |
| 2024-10-30 | 429 | 430 | 422 | 426 | 285,700 | 426 |
| 2024-10-29 | 416 | 426 | 414 | 422 | 498,700 | 422 |
| 2024-10-28 | 400 | 412 | 399 | 409 | 175,100 | 409 |
| 2024-10-25 | 404 | 408 | 398 | 401 | 192,000 | 401 |
| 2024-10-24 | 401 | 408 | 397 | 404 | 238,100 | 404 |
| 2024-10-23 | 410 | 415 | 403 | 405 | 297,200 | 405 |
| 2024-10-22 | 420 | 420 | 410 | 413 | 205,000 | 413 |
| 2024-10-21 | 425 | 427 | 419 | 420 | 121,400 | 420 |
| 2024-10-18 | 424 | 428 | 420 | 424 | 150,700 | 424 |
| 2024-10-17 | 428 | 428 | 419 | 426 | 197,400 | 426 |
| 2024-10-16 | 427 | 433 | 422 | 428 | 229,700 | 428 |
| 2024-10-15 | 417 | 436 | 411 | 435 | 421,300 | 435 |
| 2024-10-11 | 412 | 417 | 408 | 415 | 237,100 | 415 |
| 2024-10-10 | 422 | 423 | 410 | 411 | 275,700 | 411 |
| 2024-10-09 | 419 | 422 | 413 | 422 | 188,100 | 422 |
| 2024-10-08 | 431 | 432 | 412 | 418 | 552,800 | 418 |
| 2024-10-07 | 448 | 458 | 432 | 435 | 691,100 | 435 |
| 2024-10-04 | 445 | 450 | 434 | 434 | 342,100 | 434 |
| 2024-10-03 | 460 | 464 | 442 | 449 | 540,500 | 449 |
| 2024-10-02 | 460 | 464 | 439 | 444 | 555,600 | 444 |
| 2024-10-01 | 444 | 468 | 442 | 461 | 575,200 | 461 |
| 2024-09-30 | 450 | 458 | 429 | 438 | 1,032,000 | 438 |
| 2024-09-27 | 438 | 477 | 438 | 474 | 930,000 | 474 |
| 2024-09-26 | 435 | 444 | 429 | 431 | 308,700 | 431 |
| 2024-09-25 | 456 | 456 | 429 | 430 | 511,100 | 430 |
| 2024-09-24 | 438 | 457 | 433 | 452 | 790,300 | 452 |
| 2024-09-20 | 438 | 440 | 428 | 432 | 400,500 | 432 |
| 2024-09-19 | 422 | 434 | 421 | 431 | 583,900 | 431 |
| 2024-09-18 | 410 | 424 | 409 | 416 | 475,900 | 416 |
| 2024-09-17 | 411 | 415 | 392 | 409 | 407,900 | 409 |
| 2024-09-13 | 417 | 419 | 404 | 406 | 393,500 | 406 |
| 2024-09-12 | 411 | 420 | 406 | 417 | 545,100 | 417 |
| 2024-09-11 | 412 | 414 | 389 | 396 | 538,400 | 396 |
| 2024-09-10 | 413 | 417 | 402 | 413 | 462,400 | 413 |
| 2024-09-09 | 384 | 415 | 382 | 405 | 731,800 | 405 |
| 2024-09-06 | 424 | 424 | 396 | 400 | 662,700 | 400 |
| 2024-09-05 | 412 | 429 | 410 | 418 | 540,400 | 418 |
| 2024-09-04 | 416 | 432 | 412 | 417 | 947,200 | 417 |
| 2024-09-03 | 441 | 457 | 431 | 440 | 1,132,000 | 440 |
| 2024-09-02 | 412 | 438 | 410 | 438 | 1,791,100 | 438 |
| 2024-08-30 | 403 | 420 | 398 | 400 | 904,600 | 400 |
| 2024-08-29 | 461 | 461 | 402 | 403 | 2,498,800 | 403 |
| 2024-08-28 | 426 | 458 | 412 | 456 | 1,809,300 | 456 |
| 2024-08-27 | 389 | 425 | 383 | 424 | 1,304,500 | 424 |
| 2024-08-26 | 383 | 402 | 377 | 392 | 846,800 | 392 |
| 2024-08-23 | 372 | 377 | 369 | 376 | 293,200 | 376 |
| 2024-08-22 | 370 | 372 | 365 | 371 | 290,600 | 371 |
| 2024-08-21 | 382 | 382 | 370 | 374 | 496,200 | 374 |
| 2024-08-20 | 381 | 394 | 380 | 384 | 603,600 | 384 |
| 2024-08-19 | 391 | 416 | 377 | 377 | 1,326,800 | 377 |
| 2024-08-16 | 411 | 413 | 389 | 391 | 1,392,100 | 391 |
| 2024-08-15 | 361 | 405 | 359 | 392 | 1,999,500 | 392 |
| 2024-08-14 | 356 | 361 | 349 | 354 | 300,500 | 354 |
| 2024-08-13 | 340 | 354 | 340 | 351 | 373,000 | 351 |
| 2024-08-09 | 358 | 358 | 329 | 337 | 958,500 | 337 |
| 2024-08-08 | 352 | 370 | 349 | 354 | 808,800 | 354 |
| 2024-08-07 | 355 | 375 | 346 | 356 | 1,384,300 | 356 |
| 2024-08-06 | 335 | 375 | 329 | 371 | 2,413,000 | 371 |
| 2024-08-05 | 360 | 386 | 259 | 304 | 5,700,000 | 304 |
| 2024-08-02 | 347 | 347 | 333 | 339 | 1,034,400 | 339 |
| 2024-08-01 | 363 | 366 | 350 | 363 | 407,000 | 363 |
| 2024-07-31 | 350 | 362 | 347 | 362 | 337,200 | 362 |
| 2024-07-30 | 361 | 361 | 350 | 354 | 244,700 | 354 |
| 2024-07-29 | 357 | 361 | 354 | 359 | 213,300 | 359 |
| 2024-07-26 | 352 | 357 | 348 | 352 | 334,300 | 352 |
| 2024-07-25 | 355 | 359 | 348 | 351 | 647,600 | 351 |
| 2024-07-24 | 367 | 369 | 361 | 363 | 303,200 | 363 |
| 2024-07-23 | 374 | 378 | 363 | 365 | 588,300 | 365 |
| 2024-07-22 | 383 | 384 | 372 | 372 | 517,700 | 372 |
| 2024-07-19 | 391 | 393 | 383 | 385 | 282,100 | 385 |
| 2024-07-18 | 394 | 398 | 388 | 391 | 341,500 | 391 |
| 2024-07-17 | 396 | 409 | 395 | 399 | 484,400 | 399 |
| 2024-07-16 | 396 | 403 | 392 | 394 | 332,100 | 394 |
| 2024-07-12 | 380 | 391 | 379 | 391 | 369,200 | 391 |
| 2024-07-11 | 373 | 384 | 373 | 382 | 357,600 | 382 |
| 2024-07-10 | 384 | 384 | 371 | 375 | 668,700 | 375 |
| 2024-07-09 | 388 | 391 | 380 | 384 | 428,800 | 384 |
| 2024-07-08 | 398 | 398 | 388 | 388 | 226,100 | 388 |
| 2024-07-05 | 400 | 403 | 392 | 394 | 214,900 | 394 |
| 2024-07-04 | 389 | 401 | 387 | 398 | 295,800 | 398 |
| 2024-07-03 | 393 | 397 | 388 | 389 | 381,600 | 389 |
| 2024-07-02 | 396 | 407 | 392 | 393 | 513,100 | 393 |
| 2024-07-01 | 393 | 399 | 389 | 397 | 389,900 | 397 |
| 2024-06-28 | 391 | 400 | 387 | 388 | 521,200 | 388 |
| 2024-06-27 | 385 | 391 | 384 | 387 | 355,900 | 387 |
| 2024-06-26 | 392 | 396 | 382 | 385 | 720,000 | 385 |
| 2024-06-25 | 413 | 422 | 382 | 390 | 3,395,100 | 390 |
| 2024-06-24 | 387 | 407 | 386 | 393 | 429,600 | 393 |
| 2024-06-21 | 393 | 398 | 389 | 389 | 171,800 | 389 |
| 2024-06-20 | 388 | 393 | 384 | 393 | 254,200 | 393 |
| 2024-06-19 | 395 | 402 | 388 | 391 | 449,800 | 391 |
| 2024-06-18 | 402 | 405 | 393 | 397 | 257,000 | 397 |
| 2024-06-17 | 400 | 407 | 395 | 402 | 290,600 | 402 |
| 2024-06-14 | 401 | 409 | 398 | 404 | 192,200 | 404 |
| 2024-06-13 | 411 | 412 | 402 | 404 | 203,900 | 404 |
| 2024-06-12 | 409 | 415 | 405 | 406 | 175,300 | 406 |
| 2024-06-11 | 415 | 419 | 411 | 412 | 184,400 | 412 |
| 2024-06-10 | 400 | 419 | 400 | 417 | 304,000 | 417 |
| 2024-06-07 | 402 | 407 | 400 | 403 | 209,900 | 403 |
| 2024-06-06 | 423 | 424 | 403 | 405 | 470,700 | 405 |
| 2024-06-05 | 422 | 424 | 414 | 415 | 316,200 | 415 |
| 2024-06-04 | 424 | 435 | 421 | 424 | 310,500 | 424 |
| 2024-06-03 | 429 | 436 | 426 | 427 | 393,200 | 427 |
| 2024-05-31 | 410 | 432 | 410 | 432 | 443,800 | 432 |
| 2024-05-30 | 408 | 418 | 402 | 414 | 586,100 | 414 |
| 2024-05-29 | 433 | 436 | 412 | 414 | 819,000 | 414 |
| 2024-05-28 | 431 | 448 | 428 | 439 | 802,200 | 439 |
| 2024-05-27 | 436 | 436 | 420 | 427 | 770,300 | 427 |
| 2024-05-24 | 434 | 445 | 431 | 436 | 697,700 | 436 |
| 2024-05-23 | 440 | 456 | 440 | 442 | 1,088,300 | 442 |
| 2024-05-22 | 474 | 474 | 443 | 445 | 2,641,400 | 445 |
| 2024-05-21 | 474 | 499 | 470 | 474 | 2,894,800 | 474 |
| 2024-05-20 | 483 | 493 | 461 | 475 | 3,223,300 | 475 |
| 2024-05-17 | 546 | 563 | 478 | 482 | 11,000,800 | 482 |
| 2024-05-16 | 576 | 576 | 576 | 576 | 19,800 | 576 |
| 2024-05-15 | 726 | 726 | 726 | 726 | 19,800 | 726 |
| 2024-05-14 | 900 | 900 | 870 | 876 | 600,400 | 876 |
| 2024-05-13 | 862 | 904 | 862 | 900 | 279,800 | 900 |
| 2024-05-10 | 871 | 878 | 854 | 866 | 198,600 | 866 |
| 2024-05-09 | 881 | 881 | 854 | 872 | 280,800 | 872 |
| 2024-05-08 | 886 | 896 | 878 | 884 | 412,500 | 884 |
| 2024-05-07 | 912 | 912 | 877 | 899 | 406,600 | 899 |
| 2024-05-02 | 878 | 901 | 873 | 888 | 345,800 | 888 |
| 2024-05-01 | 864 | 886 | 855 | 869 | 272,900 | 869 |
| 2024-04-30 | 863 | 873 | 850 | 868 | 226,400 | 868 |
| 2024-04-26 | 855 | 859 | 844 | 851 | 230,000 | 851 |
| 2024-04-25 | 894 | 894 | 853 | 860 | 307,100 | 860 |
| 2024-04-24 | 906 | 922 | 896 | 904 | 135,700 | 904 |
| 2024-04-23 | 910 | 913 | 893 | 901 | 144,000 | 901 |
| 2024-04-22 | 926 | 928 | 894 | 897 | 378,300 | 897 |
| 2024-04-19 | 962 | 970 | 903 | 917 | 638,500 | 917 |
| 2024-04-18 | 971 | 990 | 968 | 976 | 104,600 | 976 |
| 2024-04-17 | 989 | 993 | 961 | 971 | 266,300 | 971 |
| 2024-04-16 | 1,008 | 1,009 | 981 | 988 | 212,600 | 988 |
| 2024-04-15 | 998 | 1,024 | 993 | 1,016 | 173,800 | 1,016 |
| 2024-04-12 | 1,024 | 1,024 | 997 | 999 | 242,500 | 999 |
| 2024-04-11 | 1,015 | 1,023 | 1,003 | 1,015 | 105,400 | 1,015 |
| 2024-04-10 | 1,004 | 1,027 | 1,001 | 1,015 | 142,600 | 1,015 |
| 2024-04-09 | 1,025 | 1,030 | 1,002 | 1,004 | 222,300 | 1,004 |
| 2024-04-08 | 1,014 | 1,048 | 996 | 1,022 | 601,600 | 1,022 |
| 2024-04-05 | 989 | 992 | 955 | 977 | 269,200 | 977 |
| 2024-04-04 | 1,006 | 1,009 | 981 | 1,001 | 288,700 | 1,001 |
| 2024-04-03 | 1,009 | 1,033 | 994 | 998 | 301,600 | 998 |
| 2024-04-02 | 1,028 | 1,031 | 998 | 1,014 | 253,500 | 1,014 |
| 2024-04-01 | 1,041 | 1,051 | 1,024 | 1,024 | 267,000 | 1,024 |
| 2024-03-29 | 1,078 | 1,099 | 1,054 | 1,054 | 276,900 | 1,054 |
| 2024-03-28 | 1,079 | 1,096 | 1,027 | 1,078 | 489,400 | 1,078 |
| 2024-03-27 | 1,092 | 1,100 | 1,076 | 1,076 | 189,800 | 1,076 |
| 2024-03-26 | 1,110 | 1,129 | 1,089 | 1,092 | 297,000 | 1,092 |
| 2024-03-25 | 1,107 | 1,139 | 1,098 | 1,114 | 235,400 | 1,114 |
| 2024-03-22 | 1,109 | 1,118 | 1,081 | 1,100 | 202,600 | 1,100 |
| 2024-03-21 | 1,086 | 1,109 | 1,075 | 1,109 | 192,500 | 1,109 |
| 2024-03-19 | 1,108 | 1,113 | 1,073 | 1,079 | 260,800 | 1,079 |
| 2024-03-18 | 1,122 | 1,154 | 1,112 | 1,125 | 317,500 | 1,125 |
| 2024-03-15 | 1,120 | 1,169 | 1,097 | 1,140 | 517,000 | 1,140 |
| 2024-03-14 | 1,074 | 1,120 | 1,070 | 1,110 | 274,900 | 1,110 |
| 2024-03-13 | 1,102 | 1,104 | 1,065 | 1,077 | 256,400 | 1,077 |
| 2024-03-12 | 1,105 | 1,125 | 1,084 | 1,092 | 248,500 | 1,092 |
| 2024-03-11 | 1,067 | 1,134 | 1,064 | 1,108 | 499,700 | 1,108 |
| 2024-03-08 | 1,080 | 1,108 | 1,065 | 1,097 | 552,300 | 1,097 |
| 2024-03-07 | 1,211 | 1,223 | 1,089 | 1,096 | 1,342,200 | 1,096 |
| 2024-03-06 | 1,205 | 1,211 | 1,178 | 1,205 | 541,900 | 1,205 |
| 2024-03-05 | 1,220 | 1,234 | 1,173 | 1,220 | 581,900 | 1,220 |
| 2024-03-04 | 1,166 | 1,224 | 1,133 | 1,205 | 874,800 | 1,205 |
| 2024-03-01 | 1,200 | 1,210 | 1,168 | 1,176 | 403,600 | 1,176 |
| 2024-02-29 | 1,209 | 1,215 | 1,161 | 1,200 | 520,400 | 1,200 |
| 2024-02-28 | 1,242 | 1,272 | 1,200 | 1,207 | 542,600 | 1,207 |
| 2024-02-27 | 1,195 | 1,241 | 1,180 | 1,227 | 504,200 | 1,227 |
| 2024-02-26 | 1,188 | 1,221 | 1,161 | 1,200 | 642,100 | 1,200 |
| 2024-02-22 | 1,252 | 1,269 | 1,168 | 1,189 | 1,057,600 | 1,189 |
| 2024-02-21 | 1,285 | 1,300 | 1,246 | 1,249 | 607,800 | 1,249 |
| 2024-02-20 | 1,330 | 1,387 | 1,293 | 1,297 | 1,081,500 | 1,297 |
| 2024-02-19 | 1,274 | 1,347 | 1,265 | 1,331 | 1,064,300 | 1,331 |
| 2024-02-16 | 1,241 | 1,337 | 1,229 | 1,287 | 1,049,100 | 1,287 |
| 2024-02-15 | 1,258 | 1,280 | 1,225 | 1,254 | 863,300 | 1,254 |
| 2024-02-14 | 1,272 | 1,313 | 1,244 | 1,262 | 1,405,900 | 1,262 |
| 2024-02-13 | 1,423 | 1,453 | 1,293 | 1,305 | 2,052,900 | 1,305 |
| 2024-02-09 | 1,381 | 1,473 | 1,379 | 1,393 | 2,889,500 | 1,393 |
| 2024-02-08 | 1,350 | 1,383 | 1,262 | 1,305 | 3,706,100 | 1,305 |
| 2024-02-07 | 1,143 | 1,347 | 1,140 | 1,309 | 8,104,900 | 1,309 |
| 2024-02-06 | 1,113 | 1,113 | 1,102 | 1,113 | 1,328,800 | 1,113 |
| 2024-02-05 | 963 | 963 | 963 | 963 | 134,800 | 963 |
| 2024-02-02 | 830 | 832 | 796 | 813 | 1,168,000 | 813 |
| 2024-02-01 | 807 | 829 | 802 | 827 | 360,800 | 827 |
| 2024-01-31 | 817 | 820 | 807 | 816 | 258,500 | 816 |
| 2024-01-30 | 830 | 836 | 818 | 823 | 254,600 | 823 |
| 2024-01-29 | 843 | 843 | 812 | 822 | 509,700 | 822 |
| 2024-01-26 | 876 | 879 | 840 | 840 | 494,200 | 840 |
| 2024-01-25 | 836 | 881 | 835 | 877 | 466,200 | 877 |
| 2024-01-24 | 829 | 851 | 829 | 840 | 312,800 | 840 |
| 2024-01-23 | 845 | 847 | 825 | 829 | 274,300 | 829 |
| 2024-01-22 | 832 | 837 | 818 | 837 | 309,800 | 837 |
| 2024-01-19 | 810 | 830 | 808 | 816 | 294,900 | 816 |
| 2024-01-18 | 800 | 820 | 792 | 801 | 406,100 | 801 |
| 2024-01-17 | 840 | 845 | 809 | 819 | 448,700 | 819 |
| 2024-01-16 | 828 | 852 | 822 | 836 | 616,900 | 836 |
| 2024-01-15 | 800 | 830 | 792 | 825 | 531,200 | 825 |
| 2024-01-12 | 793 | 803 | 784 | 797 | 270,400 | 797 |
| 2024-01-11 | 785 | 807 | 767 | 791 | 524,300 | 791 |
| 2024-01-10 | 786 | 790 | 765 | 773 | 480,100 | 773 |
| 2024-01-09 | 767 | 799 | 763 | 788 | 666,200 | 788 |
| 2024-01-05 | 739 | 762 | 728 | 760 | 408,200 | 760 |
| 2024-01-04 | 716 | 753 | 716 | 742 | 451,000 | 742 |
分割・併合履歴 ： [2014-08-20]1株→0.977株 [2014-05-09]1株→1.173株 [2000-06-27]1株→1.1株
