！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
884.8
円
(09:23)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 878 | 897 | 873 | 883 | +14 | +1.6 | 88,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,205 | 1,211 | 1,178 | 1,205 | -15 | -1.2 | 541,900 |
| 3/5 | 1,220 | 1,234 | 1,173 | 1,220 | +15 | +1.2 | 581,900 |
| 3/4 | 1,166 | 1,224 | 1,133 | 1,205 | +29 | +2.5 | 874,800 |
| 3/1 | 1,200 | 1,210 | 1,168 | 1,176 | -24 | -2.0 | 403,600 |
| 2/29 | 1,209 | 1,215 | 1,161 | 1,200 | -7 | -0.6 | 520,400 |
| 2/28 | 1,242 | 1,272 | 1,200 | 1,207 | -20 | -1.6 | 542,600 |
| 2/27 | 1,195 | 1,241 | 1,180 | 1,227 | +27 | +2.3 | 504,200 |
| 2/26 | 1,188 | 1,221 | 1,161 | 1,200 | +11 | +0.9 | 642,100 |
| 2/22 | 1,252 | 1,269 | 1,168 | 1,189 | -60 | -4.8 | 1,057,600 |
| 2/21 | 1,285 | 1,300 | 1,246 | 1,249 | -48 | -3.7 | 607,800 |
| 2/20 | 1,330 | 1,387 | 1,293 | 1,297 | -34 | -2.6 | 1,081,500 |
| 2/19 | 1,274 | 1,347 | 1,265 | 1,331 | +44 | +3.4 | 1,064,300 |
| 2/16 | 1,241 | 1,337 | 1,229 | 1,287 | +33 | +2.6 | 1,049,100 |
| 2/15 | 1,258 | 1,280 | 1,225 | 1,254 | -8 | -0.6 | 863,300 |
| 2/14 | 1,272 | 1,313 | 1,244 | 1,262 | -43 | -3.3 | 1,405,900 |
| 2/13 | 1,423 | 1,453 | 1,293 | 1,305 | -88 | -6.3 | 2,052,900 |
| 2/9 | 1,381 | 1,473 | 1,379 | 1,393 | +88 | +6.7 | 2,889,500 |
| 2/8 | 1,350 | 1,383 | 1,262 | 1,305 | -4 | -0.3 | 3,706,100 |
| 2/7 | 1,143 | 1,347 | 1,140 | 1,309 | +196 | +17.6 | 8,104,900 |
| 2/6 | 1,113 | 1,113 | 1,102 | 1,113 | +150 | +15.6 | 1,328,800 |
| 2/5 | 963 | 963 | 963 | 963 | +150 | +18.5 | 134,800 |
| 2/2 | 830 | 832 | 796 | 813 | -14 | -1.7 | 1,168,000 |
▶︎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