7859 (株)アルメディオ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 251 | 258 | 231 | 248 | 787,300 | 248 |
| 2025-04-03 | 270 | 278 | 259 | 262 | 492,600 | 262 |
| 2025-04-02 | 286 | 287 | 281 | 284 | 99,300 | 284 |
| 2025-04-01 | 292 | 293 | 286 | 286 | 93,800 | 286 |
| 2025-03-31 | 294 | 296 | 285 | 291 | 217,300 | 291 |
| 2025-03-28 | 294 | 298 | 294 | 294 | 46,000 | 294 |
| 2025-03-27 | 293 | 298 | 293 | 295 | 49,700 | 295 |
| 2025-03-26 | 298 | 298 | 295 | 295 | 89,400 | 295 |
| 2025-03-25 | 300 | 302 | 296 | 296 | 47,700 | 296 |
| 2025-03-24 | 305 | 308 | 299 | 299 | 127,600 | 299 |
| 2025-03-21 | 305 | 309 | 302 | 307 | 76,000 | 307 |
| 2025-03-19 | 308 | 311 | 306 | 306 | 93,900 | 306 |
| 2025-03-18 | 297 | 311 | 297 | 308 | 181,000 | 308 |
| 2025-03-17 | 290 | 298 | 290 | 297 | 80,500 | 297 |
| 2025-03-14 | 291 | 294 | 288 | 290 | 82,800 | 290 |
| 2025-03-13 | 290 | 292 | 288 | 288 | 69,000 | 288 |
| 2025-03-12 | 286 | 293 | 286 | 288 | 99,400 | 288 |
| 2025-03-11 | 288 | 289 | 283 | 287 | 131,100 | 287 |
| 2025-03-10 | 290 | 292 | 288 | 290 | 139,100 | 290 |
| 2025-03-07 | 291 | 295 | 291 | 291 | 124,700 | 291 |
| 2025-03-06 | 294 | 299 | 294 | 296 | 64,900 | 296 |
| 2025-03-05 | 292 | 297 | 290 | 294 | 152,200 | 294 |
| 2025-03-04 | 294 | 296 | 289 | 293 | 137,000 | 293 |
| 2025-03-03 | 294 | 297 | 290 | 291 | 203,000 | 291 |
| 2025-02-28 | 301 | 302 | 292 | 292 | 375,600 | 292 |
| 2025-02-27 | 305 | 308 | 303 | 304 | 87,800 | 304 |
| 2025-02-26 | 307 | 310 | 298 | 301 | 204,000 | 301 |
| 2025-02-25 | 310 | 316 | 308 | 308 | 155,000 | 308 |
| 2025-02-21 | 314 | 320 | 309 | 311 | 130,100 | 311 |
| 2025-02-20 | 321 | 322 | 315 | 316 | 127,900 | 316 |
| 2025-02-19 | 314 | 320 | 311 | 318 | 143,000 | 318 |
| 2025-02-18 | 305 | 316 | 305 | 310 | 143,000 | 310 |
| 2025-02-17 | 305 | 310 | 303 | 305 | 109,700 | 305 |
| 2025-02-14 | 312 | 312 | 305 | 305 | 188,900 | 305 |
| 2025-02-13 | 315 | 316 | 311 | 312 | 76,900 | 312 |
| 2025-02-12 | 314 | 318 | 308 | 313 | 213,300 | 313 |
| 2025-02-10 | 313 | 316 | 312 | 313 | 181,700 | 313 |
| 2025-02-07 | 317 | 322 | 313 | 315 | 255,100 | 315 |
| 2025-02-06 | 326 | 326 | 314 | 318 | 810,500 | 318 |
| 2025-02-05 | 305 | 350 | 305 | 339 | 6,372,700 | 339 |
| 2025-02-04 | 285 | 289 | 282 | 282 | 341,300 | 282 |
| 2025-02-03 | 298 | 298 | 283 | 290 | 420,400 | 290 |
| 2025-01-31 | 295 | 298 | 292 | 298 | 117,100 | 298 |
| 2025-01-30 | 295 | 298 | 293 | 297 | 106,300 | 297 |
| 2025-01-29 | 299 | 302 | 296 | 296 | 225,500 | 296 |
| 2025-01-28 | 300 | 303 | 295 | 300 | 168,200 | 300 |
| 2025-01-27 | 289 | 309 | 285 | 300 | 522,000 | 300 |
| 2025-01-24 | 278 | 287 | 278 | 286 | 144,900 | 286 |
| 2025-01-23 | 282 | 282 | 276 | 277 | 108,500 | 277 |
| 2025-01-22 | 275 | 282 | 274 | 282 | 149,400 | 282 |
| 2025-01-21 | 280 | 280 | 271 | 276 | 111,400 | 276 |
| 2025-01-20 | 270 | 278 | 270 | 276 | 120,300 | 276 |
| 2025-01-17 | 269 | 270 | 265 | 268 | 181,400 | 268 |
| 2025-01-16 | 276 | 279 | 270 | 271 | 146,900 | 271 |
| 2025-01-15 | 276 | 278 | 272 | 275 | 121,200 | 275 |
| 2025-01-14 | 278 | 280 | 272 | 276 | 171,900 | 276 |
| 2025-01-10 | 285 | 286 | 277 | 278 | 329,100 | 278 |
| 2025-01-09 | 293 | 293 | 286 | 287 | 356,200 | 287 |
| 2025-01-08 | 297 | 300 | 293 | 294 | 264,800 | 294 |
| 2025-01-07 | 301 | 302 | 295 | 298 | 228,900 | 298 |
| 2025-01-06 | 307 | 307 | 297 | 299 | 309,600 | 299 |
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