Comparing Back to the side-by-side chart ↗
Alamar Biosciences, Inc. Common Stock（ALMR）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.37 | 27.58 | 25.10 | 25.28 | -7.80% | 456,200 |
| 2026-10-15 | 25.14 | 28.35 | 25.11 | 27.42 | +8.08% | 1,260,900 |
| 2026-10-14 | 23.19 | 25.66 | 22.98 | 25.37 | +7.87% | 467,000 |
| 2026-10-13 | 23.89 | 24.28 | 23.29 | 23.52 | -2.97% | 755,900 |
| 2026-10-12 | 25.07 | 26.70 | 23.57 | 24.24 | -4.08% | 1,027,000 |
| 2026-10-09 | 25.97 | 26.60 | 24.23 | 25.27 | -2.47% | 1,133,400 |
| 2026-10-08 | 28.05 | 28.07 | 25.37 | 25.91 | -6.70% | 955,500 |
| 2026-10-07 | 31.65 | 32.02 | 27.76 | 27.77 | -13.92% | 1,147,700 |
| 2026-10-06 | 38.74 | 39.61 | 31.13 | 32.26 | -15.39% | 1,550,700 |
| 2026-10-05 | 34.66 | 38.38 | 33.36 | 38.13 | +10.97% | 570,800 |
| 2026-10-02 | 32.97 | 34.62 | 32.80 | 34.36 | +5.85% | 339,900 |
| 2026-10-01 | 33.92 | 34.67 | 32.37 | 32.46 | -4.73% | 379,000 |
| 2026-09-30 | 32.47 | 35.28 | 32.24 | 34.07 | +4.35% | 741,800 |
| 2026-09-29 | 32.43 | 33.60 | 32.18 | 32.65 | +0.12% | 1,090,500 |
| 2026-09-28 | 32.71 | 33.17 | 31.94 | 32.61 | -0.58% | 224,700 |
| 2026-09-25 | 33.40 | 33.97 | 32.60 | 32.80 | -1.20% | 297,100 |
| 2026-09-24 | 32.15 | 33.71 | 31.68 | 33.20 | +3.30% | 527,300 |
| 2026-09-23 | 33.22 | 33.68 | 32.06 | 32.14 | -3.25% | 353,100 |
| 2026-09-22 | 34.83 | 35.49 | 32.52 | 33.22 | -5.22% | 455,100 |
| 2026-09-21 | 35.20 | 35.66 | 33.93 | 35.05 | +0.57% | 614,500 |
| 2026-09-18 | 31.76 | 37.76 | 31.76 | 34.85 | +8.87% | 2,027,500 |
| 2026-09-17 | 29.82 | 32.18 | 29.16 | 32.01 | +8.95% | 551,800 |
| 2026-09-16 | 29.06 | 30.10 | 28.52 | 29.38 | +2.19% | 469,400 |
| 2026-09-15 | 28.01 | 29.62 | 27.86 | 28.75 | +2.72% | 472,700 |
| 2026-09-14 | 27.89 | 28.45 | 27.25 | 27.99 | +0.36% | 389,400 |
| 2026-09-11 | 28.30 | 30.62 | 27.41 | 27.89 | +0.43% | 323,900 |
| 2026-09-10 | 28.82 | 28.84 | 27.33 | 27.77 | -4.11% | 340,000 |
| 2026-09-09 | 29.90 | 30.59 | 28.50 | 28.96 | -3.31% | 185,800 |
| 2026-09-08 | 30.49 | 30.91 | 29.75 | 29.95 | -2.76% | 221,600 |
| 2026-09-04 | 30.17 | 31.06 | 29.83 | 30.80 | +0.75% | 142,900 |
| 2026-09-03 | 30.83 | 31.06 | 29.60 | 30.57 | +0.26% | 207,000 |
| 2026-09-02 | 29.60 | 31.40 | 29.42 | 30.49 | +3.85% | 241,100 |
| 2026-09-01 | 30.21 | 31.03 | 29.15 | 29.36 | -3.86% | 185,100 |
| 2026-08-31 | 30.28 | 31.37 | 29.20 | 30.54 | -0.55% | 325,700 |
| 2026-08-28 | 32.70 | 33.54 | 30.46 | 30.71 | -6.94% | 267,600 |
| 2026-08-27 | 34.01 | 34.98 | 32.82 | 33.00 | -3.17% | 281,400 |
| 2026-08-26 | 32.77 | 34.34 | 32.44 | 34.08 | +3.21% | 551,600 |
| 2026-08-25 | 32.98 | 34.83 | 32.69 | 33.02 | +0.98% | 327,770 |
| 2026-08-24 | 34.07 | 34.50 | 32.06 | 32.70 | -4.50% | 303,719 |
| 2026-08-21 | 34.93 | 36.10 | 34.14 | 34.24 | -1.15% | 212,400 |
| 2026-08-20 | 35.05 | 35.79 | 34.00 | 34.64 | -2.53% | 263,000 |
| 2026-08-19 | 33.80 | 36.50 | 33.51 | 35.54 | +7.83% | 555,800 |
| 2026-08-18 | 32.13 | 35.34 | 32.00 | 32.96 | +2.58% | 355,400 |
| 2026-08-17 | 33.08 | 33.35 | 32.01 | 32.13 | -3.11% | 193,800 |
| 2026-08-14 | 33.81 | 33.81 | 32.61 | 33.16 | +0.73% | 161,100 |
| 2026-08-13 | 33.23 | 35.50 | 32.60 | 32.92 | -0.60% | 373,600 |
| 2026-08-12 | 36.72 | 38.28 | 32.91 | 33.12 | -9.43% | 558,000 |
| 2026-08-11 | 29.00 | 38.54 | 28.03 | 36.57 | +30.65% | 1,558,300 |
| 2026-08-10 | 28.59 | 29.18 | 27.72 | 27.99 | -1.65% | 270,200 |
| 2026-08-07 | 28.40 | 28.99 | 27.94 | 28.46 | +1.28% | 135,300 |
| 2026-08-06 | 28.42 | 29.30 | 27.49 | 28.10 | -0.88% | 246,400 |
| 2026-08-05 | 27.08 | 28.95 | 26.88 | 28.35 | +4.57% | 201,200 |
| 2026-08-04 | 27.46 | 28.07 | 26.22 | 27.11 | +0.15% | 272,600 |
| 2026-08-03 | 25.67 | 27.23 | 24.85 | 27.07 | +6.74% | 183,700 |
| 2026-07-31 | 25.22 | 26.36 | 24.70 | 25.36 | +1.16% | 154,400 |
| 2026-07-30 | 24.55 | 25.32 | 24.02 | 25.07 | +2.87% | 142,900 |
| 2026-07-29 | 24.86 | 25.18 | 23.32 | 24.37 | -1.38% | 295,000 |
| 2026-07-28 | 24.73 | 25.23 | 23.79 | 24.71 | +1.27% | 190,600 |
| 2026-07-27 | 26.25 | 26.93 | 24.31 | 24.40 | -5.72% | 179,200 |
| 2026-07-24 | 26.11 | 26.76 | 25.43 | 25.88 | -0.04% | 246,300 |
| 2026-07-23 | 25.00 | 25.96 | 25.00 | 25.89 | +3.07% | 135,400 |
| 2026-07-22 | 25.10 | 25.40 | 23.99 | 25.12 | -0.12% | 199,500 |
| 2026-07-21 | 23.79 | 25.32 | 23.50 | 25.15 | +5.14% | 190,000 |
| 2026-07-20 | 25.97 | 27.06 | 23.83 | 23.92 | -7.82% | 205,900 |
| 2026-07-17 | 24.46 | 26.34 | 24.15 | 25.95 | +4.01% | 245,600 |
| 2026-07-16 | 26.01 | 27.34 | 24.38 | 24.95 | -4.52% | 421,100 |
| 2026-07-15 | 27.25 | 27.75 | 26.02 | 26.13 | -3.40% | 231,200 |
| 2026-07-14 | 27.24 | 28.29 | 26.57 | 27.05 | -1.28% | 222,900 |
| 2026-07-13 | 28.30 | 29.43 | 27.33 | 27.40 | -3.59% | 402,400 |
| 2026-07-10 | 26.48 | 28.49 | 26.01 | 28.42 | +7.33% | 246,900 |
| 2026-07-09 | 25.48 | 27.24 | 25.06 | 26.48 | +4.66% | 192,100 |
| 2026-07-08 | 24.90 | 25.52 | 24.26 | 25.30 | +0.28% | 165,600 |
| 2026-07-07 | 25.82 | 26.02 | 24.82 | 25.23 | -1.68% | 171,900 |
| 2026-07-06 | 25.84 | 26.13 | 24.80 | 25.66 | -1.08% | 271,000 |
| 2026-07-02 | 26.14 | 26.66 | 25.46 | 25.94 | -0.73% | 252,300 |
| 2026-07-01 | 27.34 | 28.00 | 25.75 | 26.13 | -3.54% | 838,900 |
| 2026-06-30 | 27.97 | 28.68 | 26.77 | 27.09 | -2.45% | 378,300 |
| 2026-06-29 | 26.69 | 28.30 | 26.63 | 27.77 | +4.12% | 469,300 |
| 2026-06-26 | 26.82 | 28.23 | 25.50 | 26.67 | -0.74% | 2,143,500 |
| 2026-06-25 | 23.87 | 27.42 | 23.37 | 26.87 | +12.76% | 513,800 |
| 2026-06-24 | 22.86 | 24.58 | 22.66 | 23.83 | +3.88% | 256,700 |
| 2026-06-23 | 22.23 | 23.23 | 21.83 | 22.94 | +0.70% | 256,000 |
| 2026-06-22 | 21.96 | 23.23 | 21.58 | 22.78 | +3.73% | 257,500 |
| 2026-06-18 | 20.45 | 22.24 | 20.20 | 21.96 | +8.71% | 996,600 |
| 2026-06-17 | 20.04 | 20.83 | 19.81 | 20.20 | +0.70% | 253,200 |
| 2026-06-16 | 20.48 | 20.83 | 19.86 | 20.06 | -3.04% | 218,500 |
| 2026-06-15 | 22.00 | 22.25 | 20.59 | 20.69 | -5.95% | 172,400 |
| 2026-06-12 | 22.06 | 22.76 | 21.34 | 22.00 | -0.86% | 246,800 |
| 2026-06-11 | 21.51 | 22.42 | 21.32 | 22.19 | +3.16% | 131,300 |
| 2026-06-10 | 20.30 | 21.88 | 19.90 | 21.51 | +6.86% | 187,800 |
| 2026-06-09 | 19.36 | 20.39 | 19.27 | 20.13 | +4.79% | 138,100 |
| 2026-06-08 | 20.63 | 21.35 | 19.18 | 19.21 | -6.48% | 198,100 |
| 2026-06-05 | 21.49 | 21.70 | 20.39 | 20.54 | -4.42% | 280,000 |
| 2026-06-04 | 20.95 | 22.10 | 20.95 | 21.49 | +2.63% | 133,300 |
| 2026-06-03 | 20.93 | 21.51 | 20.60 | 20.94 | +0.67% | 145,300 |
| 2026-06-02 | 20.52 | 21.21 | 20.50 | 20.80 | +1.41% | 57,300 |
| 2026-06-01 | 20.17 | 21.23 | 20.17 | 20.51 | +0.34% | 136,300 |
| 2026-05-29 | 20.02 | 21.13 | 19.06 | 20.44 | +3.44% | 402,200 |
| 2026-05-28 | 19.27 | 20.20 | 19.22 | 19.76 | +3.35% | 171,800 |
| 2026-05-27 | 19.14 | 19.80 | 18.90 | 19.12 | +0.16% | 211,000 |
| 2026-05-26 | 20.04 | 20.51 | 18.85 | 19.09 | -4.84% | 388,100 |
| 2026-05-22 | 21.95 | 22.50 | 19.87 | 20.06 | -8.82% | 260,200 |
| 2026-05-21 | 20.21 | 22.25 | 20.21 | 22.00 | +9.13% | 337,000 |
| 2026-05-20 | 20.34 | 20.97 | 20.02 | 20.16 | -1.71% | 197,000 |
| 2026-05-19 | 20.51 | 21.27 | 20.46 | 20.51 | -1.68% | 140,200 |
| 2026-05-18 | 21.35 | 21.70 | 20.40 | 20.86 | -3.16% | 272,500 |
| 2026-05-15 | 22.06 | 22.80 | 21.51 | 21.54 | -4.31% | 253,100 |
| 2026-05-14 | 23.01 | 23.48 | 22.34 | 22.51 | -2.17% | 225,400 |
| 2026-05-13 | 22.99 | 24.88 | 22.75 | 23.01 | +0.17% | 222,300 |
| 2026-05-12 | 23.92 | 24.97 | 22.76 | 22.97 | -3.81% | 158,700 |
| 2026-05-11 | 23.90 | 25.00 | 23.59 | 23.88 | -0.33% | 139,100 |
| 2026-05-08 | 23.12 | 25.21 | 23.12 | 23.96 | +1.27% | 304,600 |
| 2026-05-07 | 23.85 | 24.12 | 22.75 | 23.66 | -0.76% | 270,100 |
| 2026-05-06 | 24.10 | 24.83 | 23.63 | 23.84 | -0.25% | 289,600 |
| 2026-05-05 | 23.67 | 24.42 | 23.13 | 23.90 | +0.59% | 122,700 |
| 2026-05-04 | 25.66 | 26.57 | 23.58 | 23.76 | -7.94% | 181,900 |
| 2026-05-01 | 25.12 | 26.87 | 25.04 | 25.81 | +3.08% | 380,900 |
| 2026-04-30 | 24.56 | 25.71 | 24.50 | 25.04 | +2.29% | 226,600 |
| 2026-04-29 | 26.37 | 26.68 | 23.71 | 24.48 | -6.24% | 222,000 |
| 2026-04-28 | 26.69 | 27.20 | 25.59 | 26.11 | -2.17% | 227,400 |
| 2026-04-27 | 24.67 | 27.00 | 24.28 | 26.69 | +7.45% | 429,500 |
| 2026-04-24 | 24.45 | 24.98 | 24.28 | 24.84 | +2.35% | 707,700 |
| 2026-04-23 | 24.55 | 24.55 | 23.05 | 24.27 | +0.00% | 187,000 |
| 2026-04-22 | 23.24 | 25.03 | 22.75 | 24.27 | +4.48% | 342,400 |
| 2026-04-21 | 21.75 | 23.68 | 21.75 | 23.23 | +5.59% | 457,100 |
| 2026-04-20 | 22.34 | 24.50 | 21.80 | 22.00 | +0.00% | 1,069,500 |
| 2026-04-17 | 22.60 | 24.50 | 21.50 | 22.00 | +29.41% | 4,895,500 |
| 2026-04-16 | 17.00 | 17.00 | 17.00 | 17.00 | — | 0 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：4月（+47.29%）。最も弱い月：5月（-20.81%）。日次データ1年分（2026–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Alamar Biosciences, Inc. Common Stock（ALMR）の直近終値は？
2026-10-16 時点で 25.28。Closelookデータレイクの日次価格記録より。
ALMR の52週高値・安値は？
直近52週間で高値 39.61、安値 17.00（2026-10-16 時点）。
Alamar Biosciences, Inc. Common Stock が歴史的に最も強い月と弱い月は？
歴史的に、ALMR の最も強い月は 4月（平均 +47.29%）、最も弱い月は 5月（平均 -20.81%）。日次データ1年分（2026–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
1年分（2026–2026）。Closelookデータレイクの日次バー128本から計算。