KabuInsight

アルメタックス

5928
スタンダード/金属製品/ALMETAX MANUFACTURING CO,LTD.
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
2026-03-13291.0300.0291.0298.0+4.0+1.36%7,200
2026-03-12293.0294.0293.0294.0+3.0+1.03%1,400
2026-03-11296.0297.0291.0291.0-3.0-1.02%3,900
2026-03-10296.0297.0294.0294.0+2.0+0.68%5,100
2026-03-09304.0304.0283.0292.0-15.0-4.89%19,800
2026-03-06305.0307.0301.0307.00.00.00%3,300
2026-03-05299.0307.0286.0307.0+12.0+4.07%32,900
2026-03-04300.0300.0292.0295.0-10.0-3.28%17,700
2026-03-03316.0318.0305.0305.0-11.0-3.48%28,000
2026-03-02320.0320.0302.0316.0-11.0-3.36%18,400
2026-02-27316.0329.0309.0327.0+14.0+4.47%68,700
2026-02-26308.0313.0307.0313.0+8.0+2.62%25,600
2026-02-25303.0318.0297.0305.0+4.0+1.33%55,800
2026-02-24300.0304.0296.0301.0+1.0+0.33%39,900
2026-02-20293.0300.0290.0300.0+5.0+1.69%32,500
2026-02-19293.0298.0289.0295.0+4.0+1.37%26,500
2026-02-18289.0292.0289.0291.0+2.0+0.69%13,300
2026-02-17287.0289.0285.0289.0+4.0+1.40%17,900
2026-02-16283.0286.0283.0285.0+2.0+0.71%11,800
2026-02-13284.0284.0280.0283.0-2.0-0.70%5,300
2026-02-12285.0285.0283.0285.0+2.0+0.71%10,000
2026-02-10279.0284.0279.0283.0+4.0+1.43%19,400
2026-02-09280.0281.0279.0279.0+1.0+0.36%6,000
2026-02-06278.0279.0276.0278.0+1.0+0.36%5,200
2026-02-05278.0279.0276.0277.0+1.0+0.36%4,500
2026-02-04278.0279.0273.0276.0+1.0+0.36%11,600
2026-02-03279.0279.0272.0275.0-3.0-1.08%32,500
2026-02-02280.0280.0277.0278.0-3.0-1.07%21,500
2026-01-30279.0282.0279.0281.0+4.0+1.44%17,200
2026-01-29278.0278.0276.0277.0-1.0-0.36%1,600
2026-01-28280.0280.0278.0278.0-2.0-0.71%3,100
2026-01-27279.0280.0279.0280.00.00.00%800
2026-01-26279.0281.0279.0280.0+1.0+0.36%4,500
2026-01-23278.0279.0278.0279.0+1.0+0.36%4,300
2026-01-22281.0282.0278.0278.0-1.0-0.36%6,800
2026-01-21280.0282.0278.0279.0-2.0-0.71%13,700
2026-01-20279.0283.0279.0281.00.00.00%13,200
2026-01-19282.0284.0280.0281.0+1.0+0.36%9,900
2026-01-16279.0284.0278.0280.00.00.00%37,600
2026-01-15278.0281.0277.0280.0+1.0+0.36%15,200
2026-01-14276.0281.0276.0279.0+3.0+1.09%32,200
2026-01-13274.0277.0271.0276.0+4.0+1.47%20,600
2026-01-09272.0273.0270.0272.0+1.0+0.37%8,600
2026-01-08271.0273.0270.0271.00.00.00%8,800
2026-01-07273.0274.0271.0271.0-1.0-0.37%7,800
2026-01-06272.0273.0270.0272.00.00.00%6,500
2026-01-05272.0272.0270.0272.0+1.0+0.37%7,100
2025-12-30270.0272.0269.0271.00.00.00%2,000
2025-12-29273.0274.0270.0271.0-2.0-0.73%15,900
2025-12-26271.0273.0270.0273.0+2.0+0.74%6,800
2025-12-25270.0272.0268.0271.0-1.0-0.37%10,400
2025-12-24269.0272.0267.0272.0+2.0+0.74%22,900
2025-12-23271.0271.0269.0270.0+1.0+0.37%7,600
2025-12-22270.0272.0265.0269.00.00.00%24,900
2025-12-19266.0269.0266.0269.0+2.0+0.75%17,200
2025-12-18267.0267.0265.0267.00.00.00%22,100
2025-12-17267.0267.0266.0267.0+1.0+0.38%10,500
2025-12-16270.0270.0266.0266.0-4.0-1.48%12,700
2025-12-15265.0270.0265.0270.0+5.0+1.89%5,300
2025-12-12271.0271.0265.0265.0-5.0-1.85%14,900
2025-12-11272.0272.0269.0270.0-2.0-0.74%5,700
2025-12-10268.0272.0268.0272.0+4.0+1.49%15,300
2025-12-09267.0269.0266.0268.00.00.00%3,700
2025-12-08267.0269.0266.0268.0+1.0+0.37%17,100
2025-12-05267.0270.0266.0267.0-3.0-1.11%3,300
2025-12-04265.0270.0265.0270.0+1.0+0.37%5,200
2025-12-03266.0269.0266.0269.0+1.0+0.37%3,200
2025-12-02268.0270.0268.0268.0-2.0-0.74%3,300
2025-12-01270.0272.0268.0270.0-2.0-0.74%10,600
2025-11-28272.0277.0266.0272.0-3.0-1.09%18,400
2025-11-27274.0279.0274.0275.0-7.0-2.48%7,000
2025-11-26273.0285.0273.0282.0+1.0+0.36%44,100
2025-11-25269.0281.0268.0281.0+8.0+2.93%24,800
2025-11-21260.0275.0260.0273.0+6.0+2.25%26,900
2025-11-20265.0267.0262.0267.0+2.0+0.75%4,600
2025-11-19265.0265.0260.0265.00.00.00%9,800
2025-11-18268.0270.0264.0265.0-5.0-1.85%15,300
2025-11-17267.0271.0265.0270.0+3.0+1.12%12,000
2025-11-14262.0267.0261.0267.0+4.0+1.52%10,700
2025-11-13259.0263.0257.0263.0+4.0+1.54%8,600
2025-11-12256.0259.0256.0259.0+4.0+1.57%13,700
2025-11-11258.0259.0255.0255.0-3.0-1.16%17,900
2025-11-10259.0262.0258.0258.0-5.0-1.90%9,000
2025-11-07261.0263.0260.0263.0+2.0+0.77%6,800
2025-11-06257.0261.0257.0261.0+4.0+1.56%5,300
2025-11-05257.0258.0255.0257.0-2.0-0.77%15,500
2025-11-04263.0267.0258.0259.0-4.0-1.52%27,700
2025-10-31263.0265.0263.0263.0-6.0-2.23%10,200
2025-10-30269.0270.0268.0269.00.00.00%2,100
2025-10-29271.0271.0266.0269.0-1.0-0.37%14,800
2025-10-28272.0272.0269.0270.0-1.0-0.37%8,000
2025-10-27270.0272.0262.0271.0+2.0+0.74%20,800
2025-10-24273.0273.0269.0269.0-4.0-1.47%8,400
2025-10-23271.0273.0269.0273.0+1.0+0.37%8,500
2025-10-22271.0275.0269.0272.0+3.0+1.12%25,100
2025-10-21271.0273.0269.0269.00.00.00%4,100
2025-10-20267.0273.0265.0269.0+2.0+0.75%14,400
2025-10-17267.0267.0265.0267.0+2.0+0.75%3,700
2025-10-16261.0266.0260.0265.0+5.0+1.92%10,400
2025-10-15259.0261.0259.0260.0+3.0+1.17%6,900
2025-10-14260.0263.0256.0257.0-6.0-2.28%8,000
2025-10-10270.0270.0260.0263.0-8.0-2.95%12,300
2025-10-09264.0272.0260.0271.0+7.0+2.65%15,400
2025-10-08258.0265.0258.0264.0+8.0+3.13%16,400
2025-10-07265.0266.0255.0256.0-8.0-3.03%35,200
2025-10-06265.0265.0262.0264.0+2.0+0.76%8,500
2025-10-03257.0262.0257.0262.0+9.0+3.56%32,000
2025-10-02260.0262.0250.0253.0-9.0-3.44%91,300
2025-10-01273.0273.0261.0262.0-11.0-4.03%72,000
2025-09-30274.0276.0272.0273.0-1.0-0.36%10,100
2025-09-29279.0279.0274.0274.0-6.0-2.14%21,700
2025-09-26281.0282.0279.0280.0-2.0-0.71%15,700
2025-09-25283.0286.0280.0282.0-1.0-0.35%27,800
2025-09-24287.0287.0282.0283.0-4.0-1.39%12,900
2025-09-22287.0290.0284.0287.00.00.00%32,000
2025-09-19289.0290.0284.0287.0+1.0+0.35%38,000
2025-09-18281.0288.0279.0286.0+5.0+1.78%28,900
2025-09-17284.0285.0280.0281.0-2.0-0.71%23,200
2025-09-16288.0290.0283.0283.0-5.0-1.74%58,200
2025-09-12291.0292.0286.0288.0——31,400

直近120営業日分を表示