KabuInsight

アルマード

4932
スタンダード/化学/ALMADO,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13892.0895.0888.0892.00.00.00%28,400
2026-03-12900.0901.0890.0892.0-9.0-1.00%37,500
2026-03-11906.0914.0900.0901.00.00.00%39,500
2026-03-10911.0911.0896.0901.0+5.0+0.56%24,700
2026-03-09895.0902.0880.0896.0-9.0-0.99%51,500
2026-03-06903.0909.0893.0905.0+1.0+0.11%26,500
2026-03-05909.0917.0902.0904.0+20.0+2.26%41,000
2026-03-04885.0890.0871.0884.0-11.0-1.23%143,600
2026-03-03922.0924.0895.0895.0-28.0-3.03%148,700
2026-03-02954.0955.0921.0923.0-32.0-3.35%109,000
2026-02-27945.0959.0945.0955.0+16.0+1.70%63,700
2026-02-26923.0951.0923.0939.0+21.0+2.29%75,100
2026-02-25935.0938.0916.0918.0-11.0-1.18%55,100
2026-02-24938.0941.0927.0929.0-7.0-0.75%54,100
2026-02-20960.0961.0930.0936.0-24.0-2.50%108,600
2026-02-19983.0985.0953.0960.0-22.0-2.24%97,700
2026-02-18952.0982.0939.0982.0+44.0+4.69%116,700
2026-02-17924.0938.0912.0938.0+6.0+0.64%137,300
2026-02-16883.0950.0883.0932.0-251.0-21.22%475,800
2026-02-131,196.01,196.01,180.01,183.0-13.0-1.09%58,800
2026-02-121,195.01,200.01,193.01,196.0+6.0+0.50%39,100
2026-02-101,183.01,193.01,180.01,190.0+10.0+0.85%41,400
2026-02-091,180.01,190.01,171.01,180.0+10.0+0.85%62,600
2026-02-061,177.01,177.01,164.01,170.0-9.0-0.76%28,000
2026-02-051,169.01,180.01,168.01,179.0+11.0+0.94%58,200
2026-02-041,153.01,169.01,153.01,168.0+14.0+1.21%34,100
2026-02-031,153.01,157.01,147.01,154.0+4.0+0.35%33,400
2026-02-021,150.01,160.01,146.01,150.0+6.0+0.52%33,800
2026-01-301,132.01,150.01,125.01,144.0+11.0+0.97%28,200
2026-01-291,136.01,136.01,120.01,133.0-3.0-0.26%35,100
2026-01-281,138.01,140.01,125.01,136.0-2.0-0.18%30,700
2026-01-271,151.01,151.01,138.01,138.0-13.0-1.13%31,900
2026-01-261,155.01,158.01,148.01,151.0-3.0-0.26%26,300
2026-01-231,150.01,156.01,150.01,154.0+1.0+0.09%25,600
2026-01-221,140.01,157.01,137.01,153.0+16.0+1.41%34,200
2026-01-211,130.01,138.01,123.01,137.0+6.0+0.53%42,900
2026-01-201,140.01,140.01,131.01,131.0-3.0-0.26%31,700
2026-01-191,145.01,145.01,132.01,134.0-9.0-0.79%57,900
2026-01-161,140.01,144.01,133.01,143.0+3.0+0.26%45,000
2026-01-151,140.01,150.01,139.01,140.0-4.0-0.35%47,900
2026-01-141,149.01,153.01,143.01,144.0-2.0-0.17%39,900
2026-01-131,150.01,152.01,133.01,146.0-1.0-0.09%88,200
2026-01-091,141.01,152.01,141.01,147.0+1.0+0.09%30,700
2026-01-081,140.01,151.01,140.01,146.0+6.0+0.53%28,800
2026-01-071,138.01,144.01,135.01,140.0+2.0+0.18%30,000
2026-01-061,139.01,149.01,135.01,138.00.00.00%31,200
2026-01-051,130.01,143.01,130.01,138.0+15.0+1.34%39,400
2025-12-301,132.01,138.01,121.01,123.0-9.0-0.80%50,600
2025-12-291,126.01,134.01,120.01,132.0+14.0+1.25%46,500
2025-12-261,113.01,118.01,106.01,118.0+14.0+1.27%36,500
2025-12-251,104.01,110.01,102.01,104.0+6.0+0.55%29,400
2025-12-241,100.01,105.01,095.01,098.00.00.00%28,200
2025-12-231,100.01,106.01,088.01,098.00.00.00%37,400
2025-12-221,117.01,117.01,098.01,098.0-7.0-0.63%34,200
2025-12-191,110.01,112.01,102.01,105.0-3.0-0.27%11,800
2025-12-181,106.01,109.01,100.01,108.0+3.0+0.27%9,400
2025-12-171,100.01,107.01,096.01,105.00.00.00%22,000
2025-12-161,103.01,114.01,102.01,105.0+2.0+0.18%32,500
2025-12-151,093.01,103.01,090.01,103.0+18.0+1.66%31,100
2025-12-121,091.01,091.01,085.01,085.0-2.0-0.18%13,700
2025-12-111,093.01,094.01,082.01,087.0-1.0-0.09%14,100
2025-12-101,090.01,095.01,085.01,088.0+3.0+0.28%28,000
2025-12-091,079.01,086.01,078.01,085.0+6.0+0.56%15,100
2025-12-081,074.01,079.01,071.01,079.0+10.0+0.94%27,800
2025-12-051,069.01,071.01,066.01,069.00.00.00%11,700
2025-12-041,072.01,072.01,066.01,069.0+4.0+0.38%8,800
2025-12-031,075.01,075.01,064.01,065.0-11.0-1.02%41,400
2025-12-021,086.01,086.01,074.01,076.0-11.0-1.01%26,200
2025-12-011,098.01,100.01,085.01,087.0-7.0-0.64%41,600
2025-11-281,088.01,096.01,088.01,094.0+6.0+0.55%15,500
2025-11-271,090.01,092.01,083.01,088.0+1.0+0.09%9,000
2025-11-261,083.01,092.01,081.01,087.0+1.0+0.09%19,100
2025-11-251,096.01,098.01,083.01,086.0-1.0-0.09%22,900
2025-11-211,069.01,087.01,066.01,087.0+16.0+1.49%28,200
2025-11-201,075.01,075.01,066.01,071.00.00.00%32,100
2025-11-191,063.01,074.01,063.01,071.0+6.0+0.56%21,900
2025-11-181,078.01,078.01,065.01,065.0-10.0-0.93%39,000
2025-11-171,076.01,092.01,062.01,075.0-51.0-4.53%106,600
2025-11-141,121.01,128.01,116.01,126.0+7.0+0.63%73,200
2025-11-131,104.01,120.01,104.01,119.0+18.0+1.63%27,000
2025-11-121,104.01,111.01,100.01,101.0-6.0-0.54%20,100
2025-11-111,107.01,107.01,101.01,107.00.00.00%11,400
2025-11-101,096.01,111.01,093.01,107.0+14.0+1.28%38,200
2025-11-071,087.01,093.01,084.01,093.0+10.0+0.92%15,600
2025-11-061,080.01,087.01,077.01,083.0+3.0+0.28%20,100
2025-11-051,080.01,086.01,065.01,080.00.00.00%33,600
2025-11-041,075.01,087.01,074.01,080.0+6.0+0.56%17,800
2025-10-311,075.01,080.01,071.01,074.0-4.0-0.37%14,600
2025-10-301,076.01,081.01,072.01,078.0-2.0-0.19%9,900
2025-10-291,088.01,088.01,079.01,080.0-8.0-0.74%19,900
2025-10-281,099.01,099.01,088.01,088.0-11.0-1.00%11,800
2025-10-271,105.01,105.01,097.01,099.0+3.0+0.27%15,900
2025-10-241,108.01,108.01,095.01,096.0-9.0-0.81%11,100
2025-10-231,105.01,111.01,099.01,105.0-3.0-0.27%13,400
2025-10-221,107.01,111.01,098.01,108.0+6.0+0.54%24,900
2025-10-211,098.01,111.01,098.01,102.0+4.0+0.36%20,800
2025-10-201,093.01,099.01,088.01,098.0+15.0+1.39%13,300
2025-10-171,087.01,091.01,080.01,083.0-4.0-0.37%16,500
2025-10-161,090.01,098.01,083.01,087.0-6.0-0.55%15,100
2025-10-151,083.01,097.01,079.01,093.0+21.0+1.96%18,100
2025-10-141,075.01,083.01,068.01,072.0-13.0-1.20%34,900
2025-10-101,087.01,087.01,075.01,085.0+1.0+0.09%26,600
2025-10-091,086.01,097.01,080.01,084.0-2.0-0.18%40,600
2025-10-081,090.01,095.01,086.01,086.0-4.0-0.37%14,900
2025-10-071,095.01,099.01,086.01,090.0-3.0-0.27%34,800
2025-10-061,111.01,111.01,078.01,093.0+2.0+0.18%44,900
2025-10-031,085.01,092.01,085.01,091.0+7.0+0.65%14,100
2025-10-021,088.01,096.01,080.01,084.00.00.00%29,600
2025-10-011,102.01,102.01,080.01,084.0-22.0-1.99%87,400
2025-09-301,122.01,125.01,101.01,106.0-15.0-1.34%55,200
2025-09-291,136.01,143.01,119.01,121.0-39.0-3.36%85,900
2025-09-261,169.01,170.01,156.01,160.0-1.0-0.09%60,600
2025-09-251,145.01,161.01,145.01,161.0+22.0+1.93%48,000
2025-09-241,143.01,146.01,135.01,139.0-3.0-0.26%29,100
2025-09-221,158.01,158.01,138.01,142.0-15.0-1.30%59,800
2025-09-191,172.01,175.01,145.01,157.0-15.0-1.28%76,500
2025-09-181,174.01,178.01,167.01,172.0+1.0+0.09%49,000
2025-09-171,162.01,171.01,159.01,171.0+9.0+0.77%29,500
2025-09-161,168.01,171.01,157.01,162.0-3.0-0.26%29,500
2025-09-121,166.01,169.01,159.01,165.0——21,800

直近120営業日分を表示