[5928 東証2部] アルメタックス 日足 時系列データ

[5928 東証2部] アルメタックス (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18433.00433.00425.00428.0085003651700
2017-12-15432.00433.00425.00432.00121005212200
2017-12-14427.00432.00426.00432.0041001765900
2017-12-13432.00433.00430.00433.0050002158600
2017-12-12430.00433.00426.00432.00118005067100
2017-12-11424.00426.00423.00426.0037001568900
2017-12-08425.00427.00420.00424.0043001814200
2017-12-07425.00425.00423.00425.0055002335400
2017-12-06425.00425.00420.00425.0070002952200
2017-12-05431.00433.00420.00424.0068002899600
2017-12-04425.00436.00423.00431.002370010213000
2017-12-01428.00429.00424.00428.0060002568000
2017-11-30425.00425.00423.00423.002200933800
2017-11-29417.00428.00415.00428.00213009028000
2017-11-28421.00424.00419.00419.00200008431600
2017-11-27420.00422.00418.00421.00136005719100
2017-11-24411.00418.00411.00418.00228009463300
2017-11-22411.00412.00408.00412.00103004235000
2017-11-21407.00412.00406.00410.00190007752200
2017-11-20402.00407.00402.00403.0036001455900
2017-11-17406.00408.00401.00402.00105004251500
2017-11-16400.00406.00400.00406.0067002693600
2017-11-15405.00405.00400.00405.00235009480400
2017-11-14406.00410.00404.00406.00118004790600
2017-11-13406.00407.00405.00406.001200487100
2017-11-10409.00409.00405.00408.0029001182300
2017-11-09407.00410.00406.00410.00102004161800
2017-11-08406.00410.00405.00410.00178007264800
2017-11-07410.00411.00407.00410.003330013634100
2017-11-06409.00410.00409.00410.0028001147000
2017-11-02408.00409.00405.00408.0080003255500
2017-11-01408.00408.00405.00408.0039001590200
2017-10-31404.00408.00404.00408.0060002431300
2017-10-30408.00408.00406.00407.0025001018800
2017-10-27406.00408.00405.00406.001200487200
2017-10-26405.00407.00405.00405.0063002551800
2017-10-25406.00410.00406.00409.00179007295300
2017-10-24407.00407.00404.00407.0042001706000
2017-10-23405.00406.00403.00406.002300929700
2017-10-20406.00406.00403.00405.0035001415400
2017-10-19405.00406.00403.00406.00105004247100
2017-10-18408.00410.00404.00410.00108004394400
2017-10-17409.00409.00407.00409.001800733300
2017-10-16406.00410.00406.00407.0026001058500
2017-10-13410.00410.00408.00409.0076003114900
2017-10-12401.00409.00401.00408.002570010410600
2017-10-11402.00405.00400.00402.00142005690800
2017-10-10403.00403.00403.00403.0048001934400
2017-10-06403.00406.00403.00403.0056002258600
2017-10-05400.00406.00399.00403.0037001494300
2017-10-04400.00401.00399.00400.0099003961800
2017-10-03400.00402.00398.00401.00102004079200
2017-10-02398.00400.00397.00400.002400956000
2017-09-29394.00398.00394.00397.002100831400
2017-09-28399.00399.00389.00395.00109004287700
2017-09-27399.00399.00397.00399.001900756400
2017-09-26401.00402.00399.00401.0035001401800
2017-09-25399.00402.00397.00401.0055002201200
2017-09-22400.00400.00396.00398.00121004834900
2017-09-21399.00399.00395.00397.0039001545000
2017-09-20397.00397.00393.00396.0030001186400
2017-09-19397.00397.00393.00395.0070002758100
2017-09-15394.00398.00393.00394.0043001698700
2017-09-14398.00398.00394.00394.0055002172500
2017-09-13399.00400.00395.00398.0074002940300
2017-09-12391.00407.00391.00400.00174006926300
2017-09-11389.00391.00389.00391.0029001128800
2017-09-08389.00389.00387.00387.0029001123100
2017-09-07387.00389.00386.00387.00900348500
2017-09-06387.00387.00385.00385.00500192800
2017-09-05388.00388.00380.00387.00249009541700
2017-09-04392.00392.00386.00388.00235009121600
2017-09-01391.00394.00391.00394.0069002699800
2017-08-31390.00394.00390.00394.002300899600
2017-08-30388.00390.00387.00390.00900350000
2017-08-29391.00391.00386.00388.001700658400
2017-08-28391.00391.00391.00391.00900351900
2017-08-25387.00390.00387.00390.001300506700
2017-08-24390.00390.00387.00387.00700272600
2017-08-23387.00390.00387.00388.00900349700
2017-08-22389.00389.00389.00389.002500972500
2017-08-21386.00388.00386.00388.001300502600
2017-08-18386.00387.00384.00386.0037001427400
2017-08-17384.00386.00384.00386.0034001307300
2017-08-16386.00389.00384.00385.0045001735100
2017-08-15384.00388.00384.00388.0039001506400
2017-08-14385.00387.00382.00385.0066002538500
2017-08-10391.00391.00389.00389.00900351200
2017-08-09390.00392.00386.00392.0027001050400
2017-08-08391.00391.00387.00387.0076002958900
2017-08-07390.00391.00390.00391.0026001015500
2017-08-04390.00390.00388.00390.00600233400
2017-08-03386.00391.00386.00388.0035001357600
2017-08-02386.00389.00386.00389.002400928500
2017-08-01382.00387.00382.00387.0057002185300
2017-07-31387.00387.00385.00386.0078003013200
2017-07-28386.00390.00385.00388.00217008377100
2017-07-27395.00395.00390.00394.0081003169100
2017-07-26393.00393.00390.00392.0072002818000
2017-07-25392.00396.00391.00395.0090003539800
2017-07-24397.00397.00391.00392.0049001935800
2017-07-21391.00393.00391.00392.0035001369100
2017-07-20393.00393.00388.00392.00108004208400
2017-07-19396.00396.00393.00393.0078003082600
2017-07-18396.00399.00396.00396.0051002026100
2017-07-14394.00395.00393.00393.0068002679100
2017-07-13394.00394.00394.00394.00400157600
2017-07-12394.00394.00393.00393.00300118000
2017-07-11393.00393.00392.00392.001500588400
2017-07-10392.00396.00392.00394.0049001932800
2017-07-07390.00392.00390.00392.0040001562500
2017-07-06390.00390.00390.00390.00700273000
2017-07-05390.00391.00389.00390.0075002924300
2017-07-04390.00390.00388.00390.0032001246100
2017-07-03389.00391.00389.00390.0045001755200
2017-06-30389.00391.00387.00391.0088003423800
2017-06-29393.00393.00387.00389.0036001399200
2017-06-2800
2017-06-27390.00390.00390.00390.002200858000
2017-06-26392.00392.00392.00392.0020078400
2017-06-23391.00391.00391.00391.00400156400
2017-06-22395.00397.00391.00394.0050001978000
2017-06-21392.00393.00392.00393.0034001334600
2017-06-20389.00392.00387.00392.0036001403800
2017-06-19385.00389.00385.00389.0032001236800
2017-06-16385.00387.00385.00386.001700655200
2017-06-15387.00387.00385.00385.0020077200
2017-06-14386.00386.00386.00386.00400154400
2017-06-13386.00386.00385.00385.00700270000
2017-06-12384.00384.00383.00383.00400153500
2017-06-09387.00387.00382.00382.0029001111800
2017-06-08385.00385.00385.00385.0020077000
2017-06-07389.00389.00383.00385.0058002238500
2017-06-06391.00391.00385.00389.001900736200
2017-06-05394.00394.00391.00391.0046001806800
2017-06-02391.00393.00391.00393.001300509600
2017-06-01388.00392.00387.00391.0071002776500
2017-05-31384.00388.00384.00387.0035001357100
2017-05-30386.00386.00384.00384.00600231000
2017-05-29385.00385.00382.00383.002500961100
2017-05-26382.00385.00381.00385.0035001338600
2017-05-25384.00385.00383.00385.0029001113500
2017-05-24386.00388.00383.00383.001800694400
2017-05-23391.00391.00386.00386.0029001131600
2017-05-22384.00390.00381.00385.0071002728500
2017-05-19384.00385.00383.00383.0052001997600
2017-05-18382.00383.00379.00383.0043001640100
2017-05-17385.00385.00382.00382.0035001346400
2017-05-16383.00387.00383.00384.001400539600
2017-05-15382.00382.00378.00378.0084003200000
2017-05-12382.00391.00382.00382.00201007734800
2017-05-11403.00407.00377.00384.004430017404300
2017-05-10405.00406.00400.00401.00125005043000
2017-05-09402.00404.00402.00403.0090003623200
2017-05-08398.00399.00396.00399.0035001393400
2017-05-02396.00398.00396.00396.00900357000
2017-05-01395.00397.00392.00394.002500988800
2017-04-28387.00396.00387.00393.0039001522400
2017-04-27393.00393.00393.00393.0020078600
2017-04-26396.00397.00390.00396.002200869600
2017-04-25389.00395.00389.00393.0057002220500
2017-04-24400.00400.00390.00390.0038001509500
2017-04-21385.00389.00382.00386.0054002075400
2017-04-20386.00386.00382.00382.002500962500
2017-04-19386.00387.00386.00387.00900347800
2017-04-18383.00385.00383.00385.00900345600
2017-04-17377.00380.00377.00380.001700642800
2017-04-14376.00385.00374.00379.001700643100
2017-04-13378.00380.00375.00375.001200453000
2017-04-12378.00385.00378.00378.001700644000
2017-04-11382.00385.00382.00385.00500191300
2017-04-10380.00385.00380.00384.002400913600
2017-04-07375.00385.00372.00378.0066002486500
2017-04-06384.00384.00370.00375.00157005916300
2017-04-05387.00390.00385.00385.0033001280800
2017-04-04397.00397.00388.00388.0030001181900
2017-04-03389.00389.00384.00389.0084003239200
2017-03-31400.00400.00389.00389.00120004690200
2017-03-30400.00400.00400.00400.0010040000
2017-03-29404.00405.00394.00400.00107004284700
2017-03-28405.00409.00401.00409.0093003785100
2017-03-27404.00410.00404.00408.0088003578300
2017-03-24399.00407.00399.00404.0059002365800
2017-03-23406.00409.00401.00407.0047001908600
2017-03-22412.00413.00400.00406.0082003338000
2017-03-21417.00419.00406.00412.0057002360400
2017-03-17416.00419.00413.00413.0030001248800
2017-03-16407.00414.00406.00414.002400984500
2017-03-15417.00417.00405.00407.00145005953900
2017-03-14417.00417.00416.00417.0047001957100
2017-03-13419.00431.00417.00419.00232009759600
2017-03-10409.00419.00409.00416.00199008215900
2017-03-09410.00410.00406.00407.00800325600
2017-03-08410.00410.00403.00409.0061002490600
2017-03-07409.00409.00403.00407.0069002805500
2017-03-06404.00407.00401.00407.00128005181300
2017-03-03402.00402.00397.00397.0034001357900
2017-03-02400.00403.00397.00402.0056002241400
2017-03-01396.00399.00396.00399.0072002862300
2017-02-28393.00397.00393.00395.0030001184400
2017-02-27400.00400.00394.00395.0037001465300
2017-02-24400.00402.00397.00397.0036001434200
2017-02-23396.00400.00396.00400.002400951300
2017-02-22393.00401.00392.00398.00105004138500
2017-02-21402.00404.00380.00388.00158006187700
2017-02-20403.00403.00400.00402.0031001247000
2017-02-17400.00402.00400.00402.00700280800
2017-02-16399.00401.00399.00400.0044001762700
2017-02-15399.00400.00395.00399.0053002109200
2017-02-14396.00400.00395.00399.0073002913600
2017-02-13392.00398.00392.00392.002200866300
2017-02-10396.00397.00390.00392.0048001886100
2017-02-09399.00399.00387.00391.00115004500400
2017-02-08400.00400.00399.00399.002500999100
2017-02-07404.00404.00399.00400.00131005244400
2017-02-06396.00405.00395.00403.0094003766100
2017-02-03399.00399.00394.00397.0064002535800
2017-02-02412.00412.00399.00399.00222009061800
2017-02-01395.00412.00395.00406.006470025962200
2017-01-31393.00394.00390.00393.0028001098700
2017-01-30396.00400.00391.00394.00166006570900
2017-01-27391.00393.00389.00393.002300900200
2017-01-26387.00392.00378.00390.0041001586200
2017-01-25385.00394.00385.00387.0038001487500
2017-01-24388.00392.00387.00387.00170006620100
2017-01-23376.00390.00375.00380.0091003465700
2017-01-20381.00384.00373.00373.0039001471500
2017-01-19374.00380.00373.00379.0088003292800
2017-01-18373.00374.00368.00374.0040001490100
2017-01-17376.00378.00373.00375.0053001990500
2017-01-16389.00389.00380.00380.0055002108600
2017-01-13387.00388.00376.00388.0062002372100
2017-01-12387.00388.00382.00388.0077002966400
2017-01-11391.00391.00385.00385.00178006926200
2017-01-10395.00403.00388.00389.007440029486700
2017-01-06373.00392.00366.00391.006220024004700
2017-01-05376.00376.00366.00373.0042001559000
2017-01-04377.00378.00369.00375.0068002549200
2016-12-30363.00369.00363.00369.0088003227600
2016-12-29360.00360.00359.00360.002000719700
2016-12-28357.00365.00354.00361.00113004070900
2016-12-27359.00361.00355.00355.0050001793400
2016-12-26358.00358.00353.00355.0060002132900
2016-12-22363.00363.00355.00355.0054001950100
2016-12-21363.00363.00359.00361.002200795000
2016-12-20362.00363.00360.00363.0049001774700
2016-12-19364.00366.00361.00361.0081002925600
2016-12-16360.00361.00357.00361.002100755100
2016-12-15357.00358.00356.00357.0056001997000
2016-12-14356.00360.00352.00355.0086003058100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter