！決算発表予定日 2024/05/14
7859東証S貸借
業種 その他製品
アルメディオ 株価時系列データ
PTS
916.7
円
(11:29)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,473 (24/02/09) | 334 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,473 (24/02/09) | 716 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 962 | 970 | 903 | 916 | -60 | -6.2 | 387,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 971 | 990 | 968 | 976 | +5 | +0.5 | 104,600 |
| 4/17 | 989 | 993 | 961 | 971 | -17 | -1.7 | 266,300 |
| 4/16 | 1,008 | 1,009 | 981 | 988 | -28 | -2.8 | 212,600 |
| 4/15 | 998 | 1,024 | 993 | 1,016 | +17 | +1.7 | 173,800 |
| 4/12 | 1,024 | 1,024 | 997 | 999 | -16 | -1.6 | 242,500 |
| 4/11 | 1,015 | 1,023 | 1,003 | 1,015 | 0 | 0.0 | 105,400 |
| 4/10 | 1,004 | 1,027 | 1,001 | 1,015 | +11 | +1.1 | 142,600 |
| 4/9 | 1,025 | 1,030 | 1,002 | 1,004 | -18 | -1.8 | 222,300 |
| 4/8 | 1,014 | 1,048 | 996 | 1,022 | +45 | +4.6 | 601,600 |
| 4/5 | 989 | 992 | 955 | 977 | -24 | -2.4 | 269,200 |
| 4/4 | 1,006 | 1,009 | 981 | 1,001 | +3 | +0.3 | 288,700 |
| 4/3 | 1,009 | 1,033 | 994 | 998 | -16 | -1.6 | 301,600 |
| 4/2 | 1,028 | 1,031 | 998 | 1,014 | -10 | -1.0 | 253,500 |
| 4/1 | 1,041 | 1,051 | 1,024 | 1,024 | -30 | -2.9 | 267,000 |
| 3/29 | 1,078 | 1,099 | 1,054 | 1,054 | -24 | -2.2 | 276,900 |
| 3/28 | 1,079 | 1,096 | 1,027 | 1,078 | +2 | +0.2 | 489,400 |
| 3/27 | 1,092 | 1,100 | 1,076 | 1,076 | -16 | -1.5 | 189,800 |
| 3/26 | 1,110 | 1,129 | 1,089 | 1,092 | -22 | -2.0 | 297,000 |
| 3/25 | 1,107 | 1,139 | 1,098 | 1,114 | +14 | +1.3 | 235,400 |
| 3/22 | 1,109 | 1,118 | 1,081 | 1,100 | -9 | -0.8 | 202,600 |
| 3/21 | 1,086 | 1,109 | 1,075 | 1,109 | +30 | +2.8 | 192,500 |
| 3/19 | 1,108 | 1,113 | 1,073 | 1,079 | -46 | -4.1 | 260,800 |
| 3/18 | 1,122 | 1,154 | 1,112 | 1,125 | -15 | -1.3 | 317,500 |
| 3/15 | 1,120 | 1,169 | 1,097 | 1,140 | +30 | +2.7 | 517,000 |
| 3/14 | 1,074 | 1,120 | 1,070 | 1,110 | +33 | +3.1 | 274,900 |
| 3/13 | 1,102 | 1,104 | 1,065 | 1,077 | -15 | -1.4 | 256,400 |
| 3/12 | 1,105 | 1,125 | 1,084 | 1,092 | -16 | -1.4 | 248,500 |
| 3/11 | 1,067 | 1,134 | 1,064 | 1,108 | +11 | +1.0 | 499,700 |
| 3/8 | 1,080 | 1,108 | 1,065 | 1,097 | +1 | +0.1 | 552,300 |
| 3/7 | 1,211 | 1,223 | 1,089 | 1,096 | -109 | -9.1 | 1,342,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて