アルダ・メタル・パッケージングの株価時系列・推移
- 52週高値
- 5.47（2026/8/13）
- 52週安値
- 3.29（2025/11/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/1 | 4.35 | 4.42 | 4.27 | 4.39 | 1,089,185 | 4.39 |
| 2026/9/30 | 4.35 | 4.37 | 4.31 | 4.34 | 1,630,182 | 4.34 |
| 2026/9/29 | 4.40 | 4.41 | 4.33 | 4.35 | 859,032 | 4.35 |
| 2026/9/28 | 4.34 | 4.42 | 4.30 | 4.40 | 1,017,377 | 4.40 |
| 2026/9/25 | 4.34 | 4.39 | 4.30 | 4.38 | 1,077,365 | 4.38 |
| 2026/9/24 | 4.46 | 4.48 | 4.30 | 4.31 | 1,578,373 | 4.31 |
| 2026/9/23 | 4.51 | 4.51 | 4.40 | 4.45 | 1,561,537 | 4.45 |
| 2026/9/22 | 4.60 | 4.65 | 4.51 | 4.52 | 1,546,216 | 4.52 |
| 2026/9/21 | 4.67 | 4.68 | 4.53 | 4.53 | 1,557,505 | 4.53 |
| 2026/9/18 | 4.68 | 4.71 | 4.63 | 4.63 | 2,241,012 | 4.63 |
| 2026/9/17 | 4.80 | 4.84 | 4.70 | 4.70 | 3,704,573 | 4.70 |
| 2026/9/16 | 4.50 | 4.77 | 4.49 | 4.72 | 3,997,464 | 4.72 |
| 2026/9/15 | 4.80 | 4.81 | 4.70 | 4.80 | 1,389,278 | 4.80 |
| 2026/9/14 | 4.81 | 4.85 | 4.76 | 4.78 | 2,092,065 | 4.78 |
| 2026/9/11 | 4.88 | 4.91 | 4.79 | 4.84 | 1,695,359 | 4.84 |
| 2026/9/10 | 4.87 | 4.87 | 4.73 | 4.81 | 1,286,820 | 4.81 |
| 2026/9/9 | 4.92 | 4.99 | 4.88 | 4.90 | 1,813,075 | 4.90 |
| 2026/9/8 | 4.94 | 4.98 | 4.92 | 4.93 | 1,528,565 | 4.93 |
| 2026/9/4 | 5.05 | 5.08 | 4.98 | 5.01 | 1,495,427 | 5.01 |
| 2026/9/3 | 5.13 | 5.16 | 4.98 | 5.10 | 1,029,252 | 5.10 |
1〜20/250件
