アルミスの株価時系列・推移
- 52週高値
- 31.35（2026/7/8）
- 52週安値
- 3.76（2025/9/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/18 | 25.26 | 25.32 | 24.36 | 24.88 | 661,654 | 24.88 |
| 2026/8/17 | 25.05 | 25.71 | 24.90 | 25.50 | 843,995 | 25.50 |
| 2026/8/14 | 23.19 | 25.38 | 23.13 | 25.31 | 1,217,495 | 25.31 |
| 2026/8/13 | 25.59 | 25.86 | 24.06 | 24.41 | 832,442 | 24.41 |
| 2026/8/12 | 25.51 | 26.00 | 24.85 | 25.55 | 991,904 | 25.55 |
| 2026/8/11 | 27.68 | 27.69 | 23.80 | 25.37 | 1,324,326 | 25.37 |
| 2026/8/10 | 27.36 | 27.94 | 27.00 | 27.53 | 458,965 | 27.53 |
| 2026/8/7 | 28.00 | 28.17 | 26.84 | 27.60 | 843,458 | 27.60 |
| 2026/8/6 | 27.10 | 28.56 | 27.10 | 27.80 | 653,457 | 27.80 |
| 2026/8/5 | 27.24 | 27.94 | 26.70 | 27.12 | 630,541 | 27.12 |
| 2026/8/4 | 26.35 | 27.38 | 26.18 | 27.12 | 754,352 | 27.12 |
| 2026/8/3 | 27.69 | 27.70 | 25.29 | 26.12 | 1,387,984 | 26.12 |
| 2026/7/31 | 28.95 | 29.20 | 27.57 | 28.25 | 1,321,121 | 28.25 |
| 2026/7/30 | 26.95 | 29.15 | 26.79 | 28.95 | 992,199 | 28.95 |
| 2026/7/29 | 27.16 | 27.45 | 25.80 | 26.38 | 820,832 | 26.38 |
| 2026/7/28 | 27.37 | 27.37 | 26.06 | 27.03 | 782,564 | 27.03 |
| 2026/7/27 | 27.79 | 29.28 | 26.72 | 27.08 | 1,049,712 | 27.08 |
| 2026/7/24 | 28.48 | 28.51 | 26.94 | 28.00 | 1,164,915 | 28.00 |
| 2026/7/23 | 28.24 | 28.60 | 27.69 | 28.30 | 649,986 | 28.30 |
| 2026/7/22 | 29.55 | 29.60 | 28.28 | 28.81 | 813,442 | 28.81 |
1〜20/250件
