7859 (株)アルメディオの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	767	767	728	729	886,000	729
2023-12-28	709	737	704	737	438,200	737
2023-12-27	700	711	693	709	340,000	709
2023-12-26	697	713	694	694	242,700	694
2023-12-25	680	701	679	701	246,900	701
2023-12-22	704	708	679	680	427,100	680
2023-12-21	706	716	702	705	320,500	705
2023-12-20	712	725	704	713	276,300	713
2023-12-19	677	715	676	715	364,300	715
2023-12-18	676	695	671	682	264,100	682
2023-12-15	680	694	673	692	391,500	692
2023-12-14	701	705	661	670	1,257,400	670
2023-12-13	722	733	706	709	497,800	709
2023-12-12	739	751	721	721	461,200	721
2023-12-11	728	740	718	730	492,700	730
2023-12-08	753	758	723	727	969,300	727
2023-12-07	797	812	745	765	1,308,600	765
2023-12-06	770	814	770	808	1,063,900	808
2023-12-05	755	781	742	762	889,900	762
2023-12-04	761	771	742	758	1,090,100	758
2023-12-01	716	762	716	756	1,536,100	756
2023-11-30	760	763	715	717	1,184,900	717
2023-11-29	774	786	745	755	1,421,300	755
2023-11-28	736	773	733	766	1,467,700	766
2023-11-27	733	753	718	733	1,663,100	733
2023-11-24	709	735	705	726	1,734,500	726
2023-11-22	750	773	708	724	4,287,800	724
2023-11-21	790	809	760	760	3,310,800	760
2023-11-20	895	1,060	895	1,060	1,564,600	1,060
2023-11-17	935	975	870	910	2,256,100	910
2023-11-16	909	941	887	934	1,400,600	934
2023-11-15	850	933	842	921	1,537,800	921
2023-11-14	825	905	823	862	3,407,300	862
2023-11-13	831	837	781	817	2,374,000	817
2023-11-10	744	814	723	814	3,320,100	814
2023-11-09	798	885	771	789	14,601,100	789
2023-11-08	776	820	717	786	14,119,000	786
2023-11-07	624	624	624	624	84,500	624
2023-11-06	524	524	524	524	54,700	524
2023-11-02	450	455	444	444	337,200	444
2023-11-01	456	457	439	450	247,400	450
2023-10-31	445	454	439	453	149,200	453
2023-10-30	442	449	441	446	128,200	446
2023-10-27	438	447	434	441	110,100	441
2023-10-26	433	439	429	433	301,200	433
2023-10-25	451	459	441	441	330,200	441
2023-10-24	430	447	419	447	318,500	447
2023-10-23	413	433	407	424	499,100	424
2023-10-20	413	419	409	414	118,300	414
2023-10-19	401	417	401	413	133,300	413
2023-10-18	402	408	400	405	60,700	405
2023-10-17	400	409	400	402	81,800	402
2023-10-16	402	403	395	401	176,600	401
2023-10-13	417	417	403	404	214,000	404
2023-10-12	415	418	412	417	96,400	417
2023-10-11	419	422	414	417	120,600	417
2023-10-10	422	426	417	419	117,300	419
2023-10-06	415	421	411	418	150,100	418
2023-10-05	404	417	403	417	175,300	417
2023-10-04	405	414	397	400	335,200	400
2023-10-03	425	425	412	414	189,700	414
2023-10-02	430	437	420	421	110,500	421
2023-09-29	429	442	429	429	110,100	429
2023-09-28	425	439	421	429	112,800	429
2023-09-27	420	429	418	425	66,600	425
2023-09-26	434	434	422	422	78,200	422
2023-09-25	426	433	425	433	63,000	433
2023-09-22	414	433	414	426	112,200	426
2023-09-21	424	425	413	420	211,000	420
2023-09-20	428	437	424	424	127,400	424
2023-09-19	433	434	422	426	163,100	426
2023-09-15	441	445	433	436	217,600	436
2023-09-14	443	444	437	438	200,300	438
2023-09-13	450	452	441	443	110,000	443
2023-09-12	446	457	446	449	97,800	449
2023-09-11	448	457	445	446	149,400	446
2023-09-08	442	454	442	450	151,000	450
2023-09-07	455	458	443	449	299,400	449
2023-09-06	466	466	459	459	97,000	459
2023-09-05	462	469	461	466	133,000	466
2023-09-04	468	472	459	462	165,300	462
2023-09-01	480	480	463	467	207,400	467
2023-08-31	481	490	475	480	348,500	480
2023-08-30	470	483	465	475	506,600	475
2023-08-29	460	465	457	459	107,600	459
2023-08-28	475	479	460	462	148,800	462
2023-08-25	459	478	456	467	220,000	467
2023-08-24	479	481	464	466	234,900	466
2023-08-23	452	478	450	474	588,900	474
2023-08-22	459	483	447	450	895,100	450
2023-08-21	450	455	425	451	1,744,600	451
2023-08-18	415	426	412	425	67,400	425
2023-08-17	421	422	410	417	254,200	417
2023-08-16	421	428	420	424	121,300	424
2023-08-15	432	439	422	426	319,300	426
2023-08-14	444	448	437	438	104,100	438
2023-08-10	451	452	441	447	184,700	447
2023-08-09	450	460	450	451	124,100	451
2023-08-08	458	464	448	451	144,800	451
2023-08-07	438	463	432	460	343,100	460
2023-08-04	439	447	433	439	362,600	439
2023-08-03	450	484	437	443	1,034,600	443
2023-08-02	473	475	455	458	433,200	458
2023-08-01	469	474	463	471	201,300	471
2023-07-31	449	465	440	463	342,900	463
2023-07-28	448	450	440	444	196,200	444
2023-07-27	464	464	448	451	286,800	451
2023-07-26	467	471	463	466	75,900	466
2023-07-25	467	467	457	464	116,000	464
2023-07-24	463	470	461	463	91,500	463
2023-07-21	465	470	461	463	128,100	463
2023-07-20	472	473	463	463	111,500	463
2023-07-19	465	470	462	470	123,800	470
2023-07-18	464	474	461	464	164,800	464
2023-07-14	458	464	453	464	151,300	464
2023-07-13	450	460	445	457	201,700	457
2023-07-12	462	462	450	451	177,900	451
2023-07-11	458	469	455	455	198,000	455
2023-07-10	457	464	449	455	330,800	455
2023-07-07	452	472	451	464	193,100	464
2023-07-06	465	471	458	460	287,300	460
2023-07-05	482	482	465	473	432,200	473
2023-07-04	483	496	478	483	271,800	483
2023-07-03	476	492	474	485	440,400	485
2023-06-30	487	490	470	474	716,500	474
2023-06-29	515	515	490	492	551,200	492
2023-06-28	521	535	506	507	510,100	507
2023-06-27	501	524	499	518	327,400	518
2023-06-26	517	527	498	505	444,600	505
2023-06-23	527	535	513	517	475,900	517
2023-06-22	538	543	522	527	600,400	527
2023-06-21	535	551	532	541	637,300	541
2023-06-20	518	537	510	535	609,300	535
2023-06-19	510	523	503	518	489,900	518
2023-06-16	491	509	485	508	654,800	508
2023-06-15	503	509	485	485	806,800	485
2023-06-14	520	524	504	504	582,600	504
2023-06-13	515	537	508	517	976,700	517
2023-06-12	508	516	500	510	435,500	510
2023-06-09	502	519	498	504	497,300	504
2023-06-08	515	524	492	500	698,900	500
2023-06-07	496	515	483	510	799,000	510
2023-06-06	480	505	478	488	517,600	488
2023-06-05	481	497	476	485	801,500	485
2023-06-02	500	505	480	480	943,600	480
2023-06-01	505	513	495	502	914,800	502
2023-05-31	523	525	506	515	832,300	515
2023-05-30	522	538	510	528	1,922,800	528
2023-05-29	491	559	490	509	5,351,100	509
2023-05-26	501	501	493	501	982,800	501
2023-05-25	432	433	414	421	632,900	421
2023-05-24	430	446	428	437	605,900	437
2023-05-23	455	463	430	430	1,182,600	430
2023-05-22	441	472	437	457	1,487,300	457
2023-05-19	424	442	415	439	1,417,800	439
2023-05-18	407	427	401	422	1,518,800	422
2023-05-17	378	449	376	411	3,874,500	411
2023-05-16	374	384	372	378	532,300	378
2023-05-15	375	388	358	375	1,461,100	375
2023-05-12	340	358	334	352	697,800	352
2023-05-11	361	363	342	345	1,129,200	345
2023-05-10	379	379	363	364	575,300	364
2023-05-09	395	396	376	377	1,131,600	377
2023-05-08	395	412	390	412	728,300	412
2023-05-02	389	391	380	387	313,700	387
2023-05-01	376	388	373	388	420,900	388
2023-04-28	367	373	367	369	194,200	369
2023-04-27	365	372	363	367	144,200	367
2023-04-26	370	374	361	365	245,700	365
2023-04-25	364	372	363	370	211,600	370
2023-04-24	374	376	359	362	491,500	362
2023-04-21	376	380	370	376	312,600	376
2023-04-20	380	383	375	377	220,300	377
2023-04-19	382	385	377	382	289,700	382
2023-04-18	373	384	371	380	280,400	380
2023-04-17	377	377	368	372	195,900	372
2023-04-14	371	374	365	374	223,600	374
2023-04-13	368	371	362	371	283,200	371
2023-04-12	376	376	366	370	306,500	370
2023-04-11	377	387	371	375	408,000	375
2023-04-10	372	376	363	375	691,600	375
2023-04-07	373	376	359	364	492,600	364
2023-04-06	369	373	365	370	275,600	370
2023-04-05	379	380	370	374	587,100	374
2023-04-04	384	387	378	383	266,000	383
2023-04-03	391	396	384	386	491,700	386
2023-03-31	394	399	389	390	353,500	390
2023-03-30	396	406	388	390	582,600	390
2023-03-29	406	416	390	395	1,053,000	395
2023-03-28	453	462	396	396	2,904,400	396
2023-03-27	390	456	382	456	5,203,000	456
2023-03-24	381	381	372	376	134,200	376
2023-03-23	375	380	373	377	199,200	377
2023-03-22	380	387	378	381	174,500	381
2023-03-20	386	387	372	372	263,100	372
2023-03-17	377	387	373	386	276,200	386
2023-03-16	364	381	364	376	342,300	376
2023-03-15	379	389	378	378	383,800	378
2023-03-14	381	387	371	371	607,700	371
2023-03-13	400	400	386	388	780,800	388
2023-03-10	418	429	406	406	494,600	406
2023-03-09	453	454	421	422	947,100	422
2023-03-08	404	452	402	449	2,011,400	449
2023-03-07	402	409	399	402	321,600	402
2023-03-06	408	415	403	404	275,400	404
2023-03-03	410	412	403	408	298,700	408
2023-03-02	409	416	407	407	235,700	407
2023-03-01	413	415	405	410	321,800	410
2023-02-28	413	423	412	413	373,800	413
2023-02-27	412	420	409	409	273,800	409
2023-02-24	415	422	411	416	379,500	416
2023-02-22	412	426	410	423	439,500	423
2023-02-21	419	433	416	416	370,300	416
2023-02-20	420	423	402	419	500,700	419
2023-02-17	417	425	413	417	387,300	417
2023-02-16	416	431	412	423	674,800	423
2023-02-15	407	423	405	412	1,079,900	412
2023-02-14	425	436	416	416	747,600	416
2023-02-13	432	439	428	429	626,400	429
2023-02-10	465	465	433	440	1,753,400	440
2023-02-09	476	489	468	469	756,200	469
2023-02-08	474	483	467	483	565,200	483
2023-02-07	468	485	464	474	1,011,100	474
2023-02-06	501	502	467	469	2,101,100	469
2023-02-03	637	639	495	502	11,650,000	502
2023-02-02	529	550	516	547	2,604,600	547
2023-02-01	501	528	498	519	1,553,800	519
2023-01-31	505	515	494	498	873,200	498
2023-01-30	498	506	487	505	745,800	505
2023-01-27	493	512	487	496	784,100	496
2023-01-26	486	499	482	493	470,900	493
2023-01-25	475	492	471	492	526,500	492
2023-01-24	496	497	475	477	774,300	477
2023-01-23	507	532	490	491	1,861,800	491
2023-01-20	488	506	483	499	891,000	499
2023-01-19	477	494	476	487	657,600	487
2023-01-18	469	483	464	481	753,300	481
2023-01-17	469	484	469	477	370,500	477
2023-01-16	465	485	462	466	624,600	466
2023-01-13	487	495	469	470	1,080,400	470
2023-01-12	497	506	490	491	693,400	491
2023-01-11	510	530	498	499	1,691,500	499
2023-01-10	491	510	482	507	787,400	507
2023-01-06	499	499	481	490	1,118,500	490
2023-01-05	494	506	494	505	639,900	505
2023-01-04	507	525	488	488	992,900	488

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

2024年05月
日	月	火	水	木	金	土
« 04月30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

7859 (株)アルメディオ の時系列データ [2023年度]

7859 (株)アルメディオの時系列データ [2023年度]