アルメディオ
7859スタンダード/その他製品/ALMEDIO 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 266.0 | 273.0 | 262.0 | 270.0 | +1.0 | +0.37% | 440,900 |
| 2026-03-12 | 280.0 | 283.0 | 261.0 | 269.0 | -14.0 | -4.95% | 802,400 |
| 2026-03-11 | 293.0 | 300.0 | 279.0 | 283.0 | -3.0 | -1.05% | 996,600 |
| 2026-03-10 | 270.0 | 289.0 | 267.0 | 286.0 | +22.0 | +8.33% | 1,355,400 |
| 2026-03-09 | 262.0 | 279.0 | 253.0 | 264.0 | -21.0 | -7.37% | 1,451,800 |
| 2026-03-06 | 254.0 | 297.0 | 249.0 | 285.0 | +31.0 | +12.20% | 5,564,000 |
| 2026-03-05 | 235.0 | 261.0 | 233.0 | 254.0 | +27.0 | +11.89% | 1,626,500 |
| 2026-03-04 | 229.0 | 240.0 | 222.0 | 227.0 | -13.0 | -5.42% | 1,414,000 |
| 2026-03-03 | 255.0 | 282.0 | 235.0 | 240.0 | -28.0 | -10.45% | 3,853,700 |
| 2026-03-02 | 218.0 | 296.0 | 217.0 | 268.0 | +50.0 | +22.94% | 13,142,000 |
| 2026-02-27 | 209.0 | 219.0 | 208.0 | 218.0 | +12.0 | +5.83% | 421,400 |
| 2026-02-26 | 207.0 | 209.0 | 204.0 | 206.0 | +1.0 | +0.49% | 177,600 |
| 2026-02-25 | 211.0 | 212.0 | 203.0 | 205.0 | -6.0 | -2.84% | 301,800 |
| 2026-02-24 | 203.0 | 213.0 | 201.0 | 211.0 | +8.0 | +3.94% | 358,500 |
| 2026-02-20 | 209.0 | 209.0 | 201.0 | 203.0 | -5.0 | -2.40% | 336,300 |
| 2026-02-19 | 211.0 | 212.0 | 205.0 | 208.0 | -1.0 | -0.48% | 334,500 |
| 2026-02-18 | 212.0 | 215.0 | 206.0 | 209.0 | -7.0 | -3.24% | 923,500 |
| 2026-02-17 | 194.0 | 224.0 | 194.0 | 216.0 | +22.0 | +11.34% | 2,456,000 |
| 2026-02-16 | 192.0 | 195.0 | 189.0 | 194.0 | +2.0 | +1.04% | 350,200 |
| 2026-02-13 | 206.0 | 206.0 | 190.0 | 192.0 | -17.0 | -8.13% | 747,700 |
| 2026-02-12 | 210.0 | 214.0 | 204.0 | 209.0 | 0.0 | 0.00% | 588,700 |
| 2026-02-10 | 199.0 | 210.0 | 199.0 | 209.0 | +8.0 | +3.98% | 688,900 |
| 2026-02-09 | 192.0 | 204.0 | 189.0 | 201.0 | +13.0 | +6.91% | 791,300 |
| 2026-02-06 | 198.0 | 199.0 | 186.0 | 188.0 | -10.0 | -5.05% | 659,000 |
| 2026-02-05 | 190.0 | 206.0 | 189.0 | 198.0 | +4.0 | +2.06% | 1,051,700 |
| 2026-02-04 | 196.0 | 196.0 | 185.0 | 194.0 | 0.0 | 0.00% | 889,400 |
| 2026-02-03 | 195.0 | 210.0 | 192.0 | 194.0 | 0.0 | 0.00% | 2,355,400 |
| 2026-02-02 | 187.0 | 204.0 | 185.0 | 194.0 | +9.0 | +4.86% | 1,819,600 |
| 2026-01-30 | 181.0 | 187.0 | 180.0 | 185.0 | +3.0 | +1.65% | 279,600 |
| 2026-01-29 | 180.0 | 184.0 | 177.0 | 182.0 | +1.0 | +0.55% | 303,500 |
| 2026-01-28 | 181.0 | 182.0 | 179.0 | 181.0 | 0.0 | 0.00% | 248,400 |
| 2026-01-27 | 179.0 | 182.0 | 177.0 | 181.0 | +2.0 | +1.12% | 563,600 |
| 2026-01-26 | 187.0 | 189.0 | 179.0 | 179.0 | -11.0 | -5.79% | 738,100 |
| 2026-01-23 | 188.0 | 195.0 | 185.0 | 190.0 | 0.0 | 0.00% | 691,400 |
| 2026-01-22 | 183.0 | 193.0 | 181.0 | 190.0 | +11.0 | +6.15% | 861,100 |
| 2026-01-21 | 184.0 | 187.0 | 178.0 | 179.0 | -10.0 | -5.29% | 860,400 |
| 2026-01-20 | 198.0 | 198.0 | 185.0 | 189.0 | -10.0 | -5.03% | 1,190,100 |
| 2026-01-19 | 189.0 | 205.0 | 184.0 | 199.0 | +10.0 | +5.29% | 2,865,600 |
| 2026-01-16 | 215.0 | 219.0 | 182.0 | 189.0 | 0.0 | 0.00% | 7,567,300 |
| 2026-01-15 | 167.0 | 196.0 | 166.0 | 189.0 | +22.0 | +13.17% | 8,082,100 |
| 2026-01-14 | 172.0 | 173.0 | 166.0 | 167.0 | -4.0 | -2.34% | 491,700 |
| 2026-01-13 | 176.0 | 176.0 | 171.0 | 171.0 | -4.0 | -2.29% | 404,300 |
| 2026-01-09 | 174.0 | 181.0 | 171.0 | 175.0 | 0.0 | 0.00% | 373,800 |
| 2026-01-08 | 171.0 | 179.0 | 170.0 | 175.0 | +2.0 | +1.16% | 545,000 |
| 2026-01-07 | 161.0 | 174.0 | 158.0 | 173.0 | +13.0 | +8.13% | 1,091,100 |
| 2026-01-06 | 160.0 | 164.0 | 160.0 | 160.0 | +2.0 | +1.27% | 257,100 |
| 2026-01-05 | 159.0 | 161.0 | 158.0 | 158.0 | 0.0 | 0.00% | 250,600 |
| 2025-12-30 | 157.0 | 159.0 | 156.0 | 158.0 | +2.0 | +1.28% | 146,700 |
| 2025-12-29 | 158.0 | 159.0 | 155.0 | 156.0 | 0.0 | 0.00% | 217,000 |
| 2025-12-26 | 159.0 | 159.0 | 156.0 | 156.0 | -4.0 | -2.50% | 397,800 |
| 2025-12-25 | 162.0 | 162.0 | 157.0 | 160.0 | -2.0 | -1.23% | 477,500 |
| 2025-12-24 | 158.0 | 166.0 | 158.0 | 162.0 | +4.0 | +2.53% | 645,200 |
| 2025-12-23 | 155.0 | 162.0 | 155.0 | 158.0 | +2.0 | +1.28% | 251,700 |
| 2025-12-22 | 157.0 | 160.0 | 156.0 | 156.0 | +1.0 | +0.65% | 315,500 |
| 2025-12-19 | 156.0 | 158.0 | 154.0 | 155.0 | -1.0 | -0.64% | 502,100 |
| 2025-12-18 | 160.0 | 179.0 | 155.0 | 156.0 | -2.0 | -1.27% | 6,059,900 |
| 2025-12-17 | 166.0 | 166.0 | 155.0 | 158.0 | -10.0 | -5.95% | 1,538,500 |
| 2025-12-16 | 158.0 | 204.0 | 158.0 | 168.0 | +11.0 | +7.01% | 18,956,300 |
| 2025-12-15 | 155.0 | 157.0 | 154.0 | 157.0 | +3.0 | +1.95% | 70,100 |
| 2025-12-12 | 152.0 | 155.0 | 152.0 | 154.0 | +2.0 | +1.32% | 165,700 |
| 2025-12-11 | 154.0 | 154.0 | 152.0 | 152.0 | -1.0 | -0.65% | 155,400 |
| 2025-12-10 | 154.0 | 155.0 | 153.0 | 153.0 | -1.0 | -0.65% | 81,300 |
| 2025-12-09 | 154.0 | 156.0 | 152.0 | 154.0 | -1.0 | -0.65% | 181,100 |
| 2025-12-08 | 156.0 | 156.0 | 154.0 | 155.0 | -2.0 | -1.27% | 143,500 |
| 2025-12-05 | 159.0 | 159.0 | 156.0 | 157.0 | -1.0 | -0.63% | 81,100 |
| 2025-12-04 | 157.0 | 160.0 | 157.0 | 158.0 | 0.0 | 0.00% | 53,200 |
| 2025-12-03 | 160.0 | 160.0 | 156.0 | 158.0 | -2.0 | -1.25% | 132,800 |
| 2025-12-02 | 161.0 | 162.0 | 159.0 | 160.0 | -2.0 | -1.23% | 100,300 |
| 2025-12-01 | 166.0 | 167.0 | 162.0 | 162.0 | -3.0 | -1.82% | 214,800 |
| 2025-11-28 | 164.0 | 167.0 | 163.0 | 165.0 | +1.0 | +0.61% | 86,000 |
| 2025-11-27 | 164.0 | 165.0 | 163.0 | 164.0 | +2.0 | +1.23% | 70,300 |
| 2025-11-26 | 159.0 | 163.0 | 159.0 | 162.0 | +4.0 | +2.53% | 56,300 |
| 2025-11-25 | 165.0 | 165.0 | 158.0 | 158.0 | -5.0 | -3.07% | 140,100 |
| 2025-11-21 | 163.0 | 166.0 | 163.0 | 163.0 | -1.0 | -0.61% | 64,300 |
| 2025-11-20 | 163.0 | 166.0 | 162.0 | 164.0 | +2.0 | +1.23% | 73,900 |
| 2025-11-19 | 163.0 | 163.0 | 161.0 | 162.0 | -1.0 | -0.61% | 108,100 |
| 2025-11-18 | 167.0 | 167.0 | 162.0 | 163.0 | -5.0 | -2.98% | 157,900 |
| 2025-11-17 | 166.0 | 168.0 | 166.0 | 168.0 | +3.0 | +1.82% | 89,900 |
| 2025-11-14 | 167.0 | 168.0 | 165.0 | 165.0 | -2.0 | -1.20% | 94,100 |
| 2025-11-13 | 175.0 | 175.0 | 165.0 | 167.0 | -9.0 | -5.11% | 245,000 |
| 2025-11-12 | 166.0 | 176.0 | 166.0 | 176.0 | +12.0 | +7.32% | 324,000 |
| 2025-11-11 | 164.0 | 166.0 | 163.0 | 164.0 | 0.0 | 0.00% | 120,100 |
| 2025-11-10 | 162.0 | 166.0 | 162.0 | 164.0 | -2.0 | -1.20% | 172,500 |
| 2025-11-07 | 166.0 | 170.0 | 162.0 | 166.0 | -4.0 | -2.35% | 493,100 |
| 2025-11-06 | 178.0 | 178.0 | 170.0 | 170.0 | -8.0 | -4.49% | 304,600 |
| 2025-11-05 | 180.0 | 186.0 | 178.0 | 178.0 | -33.0 | -15.64% | 961,800 |
| 2025-11-04 | 211.0 | 215.0 | 207.0 | 211.0 | 0.0 | 0.00% | 191,100 |
| 2025-10-31 | 210.0 | 213.0 | 210.0 | 211.0 | +1.0 | +0.48% | 54,500 |
| 2025-10-30 | 212.0 | 213.0 | 207.0 | 210.0 | -2.0 | -0.94% | 95,700 |
| 2025-10-29 | 216.0 | 216.0 | 210.0 | 212.0 | -5.0 | -2.30% | 109,700 |
| 2025-10-28 | 220.0 | 220.0 | 215.0 | 217.0 | -3.0 | -1.36% | 70,500 |
| 2025-10-27 | 224.0 | 224.0 | 220.0 | 220.0 | -4.0 | -1.79% | 74,400 |
| 2025-10-24 | 222.0 | 229.0 | 218.0 | 224.0 | +3.0 | +1.36% | 145,300 |
| 2025-10-23 | 216.0 | 221.0 | 216.0 | 221.0 | +3.0 | +1.38% | 62,900 |
| 2025-10-22 | 219.0 | 221.0 | 216.0 | 218.0 | -1.0 | -0.46% | 94,300 |
| 2025-10-21 | 218.0 | 219.0 | 216.0 | 219.0 | +3.0 | +1.39% | 47,500 |
| 2025-10-20 | 217.0 | 218.0 | 215.0 | 216.0 | 0.0 | 0.00% | 90,700 |
| 2025-10-17 | 221.0 | 222.0 | 216.0 | 216.0 | -5.0 | -2.26% | 84,200 |
| 2025-10-16 | 219.0 | 222.0 | 214.0 | 221.0 | +1.0 | +0.45% | 112,700 |
| 2025-10-15 | 208.0 | 220.0 | 207.0 | 220.0 | +15.0 | +7.32% | 269,600 |
| 2025-10-14 | 212.0 | 213.0 | 203.0 | 205.0 | -8.0 | -3.76% | 224,700 |
| 2025-10-10 | 216.0 | 216.0 | 212.0 | 213.0 | -3.0 | -1.39% | 82,800 |
| 2025-10-09 | 218.0 | 219.0 | 216.0 | 216.0 | -1.0 | -0.46% | 64,300 |
| 2025-10-08 | 217.0 | 219.0 | 216.0 | 217.0 | 0.0 | 0.00% | 74,900 |
| 2025-10-07 | 220.0 | 220.0 | 211.0 | 217.0 | -1.0 | -0.46% | 159,300 |
| 2025-10-06 | 218.0 | 222.0 | 216.0 | 218.0 | +2.0 | +0.93% | 86,800 |
| 2025-10-03 | 211.0 | 217.0 | 211.0 | 216.0 | +5.0 | +2.37% | 58,900 |
| 2025-10-02 | 214.0 | 217.0 | 211.0 | 211.0 | -3.0 | -1.40% | 99,900 |
| 2025-10-01 | 221.0 | 221.0 | 214.0 | 214.0 | -7.0 | -3.17% | 199,500 |
| 2025-09-30 | 222.0 | 224.0 | 221.0 | 221.0 | -2.0 | -0.90% | 111,000 |
| 2025-09-29 | 224.0 | 225.0 | 223.0 | 223.0 | -1.0 | -0.45% | 52,000 |
| 2025-09-26 | 225.0 | 227.0 | 222.0 | 224.0 | 0.0 | 0.00% | 53,100 |
| 2025-09-25 | 224.0 | 226.0 | 222.0 | 224.0 | +1.0 | +0.45% | 64,300 |
| 2025-09-24 | 226.0 | 226.0 | 223.0 | 223.0 | -2.0 | -0.89% | 57,700 |
| 2025-09-22 | 225.0 | 227.0 | 224.0 | 225.0 | +2.0 | +0.90% | 54,800 |
| 2025-09-19 | 225.0 | 227.0 | 222.0 | 223.0 | -1.0 | -0.45% | 125,100 |
| 2025-09-18 | 228.0 | 228.0 | 223.0 | 224.0 | -5.0 | -2.18% | 197,800 |
| 2025-09-17 | 230.0 | 230.0 | 227.0 | 229.0 | -2.0 | -0.87% | 71,800 |
| 2025-09-16 | 228.0 | 232.0 | 226.0 | 231.0 | +3.0 | +1.32% | 75,800 |
| 2025-09-12 | 233.0 | 233.0 | 225.0 | 228.0 | — | — | 212,700 |
直近120営業日分を表示