アミタホールディングス(2195)の株価時系列情報
アミタホールディングス(2195)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 551 | 551 | 530 | 538 | 20,800 |
2023/12/28 | 520 | 555 | 505 | 555 | 34,600 |
2023/12/27 | 485 | 519 | 485 | 512 | 72,900 |
2023/12/26 | 509 | 509 | 490 | 497 | 37,100 |
2023/12/25 | 530 | 531 | 502 | 512 | 21,300 |
2023/12/22 | 532 | 545 | 532 | 534 | 12,800 |
2023/12/21 | 536 | 537 | 520 | 528 | 17,400 |
2023/12/20 | 546 | 553 | 535 | 536 | 25,800 |
2023/12/19 | 586 | 587 | 541 | 545 | 60,400 |
2023/12/18 | 590 | 597 | 579 | 580 | 23,600 |
2023/12/15 | 595 | 602 | 591 | 593 | 14,000 |
2023/12/14 | 605 | 605 | 581 | 600 | 24,600 |
2023/12/13 | 597 | 603 | 593 | 601 | 14,600 |
2023/12/12 | 608 | 610 | 595 | 600 | 24,400 |
2023/12/11 | 615 | 622 | 608 | 609 | 13,600 |
2023/12/08 | 606 | 615 | 605 | 615 | 13,300 |
2023/12/07 | 615 | 615 | 601 | 607 | 11,500 |
2023/12/06 | 622 | 625 | 601 | 617 | 18,700 |
2023/12/05 | 605 | 624 | 601 | 622 | 42,600 |
2023/12/04 | 603 | 607 | 594 | 604 | 11,900 |
2023/12/01 | 616 | 616 | 602 | 602 | 13,300 |
2023/11/30 | 610 | 615 | 606 | 615 | 13,700 |
2023/11/29 | 614 | 621 | 605 | 614 | 13,700 |
2023/11/28 | 615 | 619 | 608 | 619 | 17,400 |
2023/11/27 | 622 | 622 | 600 | 609 | 24,300 |
2023/11/24 | 603 | 616 | 599 | 603 | 18,900 |
2023/11/22 | 602 | 606 | 594 | 601 | 25,700 |
2023/11/21 | 615 | 619 | 610 | 610 | 14,700 |
2023/11/20 | 627 | 639 | 613 | 615 | 30,700 |
2023/11/17 | 615 | 630 | 606 | 628 | 23,400 |
2023/11/16 | 632 | 634 | 610 | 616 | 32,000 |
2023/11/15 | 658 | 665 | 617 | 630 | 44,400 |
2023/11/14 | 681 | 708 | 654 | 658 | 83,800 |
2023/11/13 | 691 | 696 | 667 | 671 | 32,700 |
2023/11/10 | 707 | 716 | 702 | 716 | 12,400 |
2023/11/09 | 721 | 723 | 713 | 719 | 7,000 |
2023/11/08 | 735 | 737 | 714 | 721 | 12,800 |
2023/11/07 | 719 | 733 | 715 | 732 | 18,000 |
2023/11/06 | 720 | 736 | 715 | 719 | 12,900 |
2023/11/02 | 709 | 725 | 709 | 719 | 23,500 |
2023/11/01 | 700 | 712 | 700 | 709 | 12,800 |
2023/10/31 | 688 | 702 | 684 | 699 | 12,500 |
2023/10/30 | 686 | 700 | 686 | 686 | 7,900 |
2023/10/27 | 700 | 707 | 691 | 699 | 15,800 |
2023/10/26 | 690 | 695 | 680 | 690 | 11,600 |
2023/10/25 | 684 | 690 | 669 | 686 | 10,700 |
2023/10/24 | 684 | 688 | 658 | 688 | 20,400 |
2023/10/23 | 697 | 702 | 662 | 679 | 23,700 |
2023/10/20 | 709 | 712 | 694 | 697 | 25,300 |
2023/10/19 | 699 | 708 | 695 | 705 | 7,500 |
2023/10/18 | 698 | 714 | 695 | 714 | 13,100 |
2023/10/17 | 687 | 706 | 687 | 698 | 23,800 |
2023/10/16 | 697 | 697 | 668 | 671 | 25,700 |
2023/10/13 | 703 | 710 | 695 | 697 | 10,400 |
2023/10/12 | 705 | 721 | 705 | 714 | 22,000 |
2023/10/11 | 734 | 734 | 715 | 715 | 14,000 |
2023/10/10 | 714 | 735 | 703 | 734 | 27,700 |
2023/10/06 | 698 | 708 | 684 | 693 | 38,100 |
2023/10/05 | 705 | 714 | 695 | 704 | 26,300 |
2023/10/04 | 716 | 725 | 685 | 685 | 61,800 |
2023/10/03 | 767 | 767 | 732 | 738 | 24,500 |
2023/10/02 | 783 | 787 | 767 | 767 | 14,100 |
2023/09/29 | 768 | 786 | 768 | 778 | 20,600 |
2023/09/28 | 761 | 778 | 761 | 772 | 17,200 |
2023/09/27 | 774 | 779 | 763 | 767 | 18,400 |
2023/09/26 | 782 | 797 | 767 | 783 | 32,300 |
2023/09/25 | 765 | 795 | 764 | 776 | 31,100 |
2023/09/22 | 760 | 774 | 755 | 768 | 20,000 |
2023/09/21 | 775 | 775 | 760 | 769 | 19,400 |
2023/09/20 | 767 | 774 | 762 | 766 | 15,100 |
2023/09/19 | 775 | 775 | 760 | 773 | 26,400 |
2023/09/15 | 781 | 788 | 778 | 778 | 27,100 |
2023/09/14 | 789 | 798 | 783 | 789 | 20,700 |
2023/09/13 | 776 | 796 | 766 | 789 | 32,900 |
2023/09/12 | 787 | 794 | 779 | 780 | 19,200 |
2023/09/11 | 803 | 803 | 781 | 783 | 31,800 |
2023/09/08 | 780 | 811 | 778 | 809 | 48,800 |
2023/09/07 | 803 | 803 | 787 | 788 | 25,900 |
2023/09/06 | 802 | 811 | 785 | 807 | 35,000 |
2023/09/05 | 803 | 812 | 793 | 802 | 16,800 |
2023/09/04 | 787 | 804 | 784 | 803 | 33,400 |
2023/09/01 | 777 | 791 | 766 | 781 | 22,800 |
2023/08/31 | 779 | 797 | 779 | 781 | 14,100 |
2023/08/30 | 798 | 798 | 780 | 785 | 19,800 |
2023/08/29 | 757 | 797 | 755 | 794 | 37,100 |
2023/08/28 | 760 | 763 | 756 | 756 | 14,800 |
2023/08/25 | 770 | 774 | 747 | 767 | 31,700 |
2023/08/24 | 793 | 796 | 775 | 777 | 17,300 |
2023/08/23 | 791 | 802 | 782 | 798 | 22,700 |
2023/08/22 | 809 | 810 | 783 | 786 | 20,300 |
2023/08/21 | 805 | 814 | 785 | 802 | 32,000 |
2023/08/18 | 795 | 797 | 781 | 795 | 16,800 |
2023/08/17 | 807 | 826 | 793 | 794 | 67,400 |
2023/08/16 | 807 | 814 | 795 | 800 | 25,400 |
2023/08/15 | 779 | 822 | 779 | 808 | 73,000 |
2023/08/14 | 769 | 794 | 769 | 790 | 32,900 |
2023/08/10 | 724 | 800 | 715 | 784 | 110,900 |
2023/08/09 | 729 | 739 | 726 | 731 | 13,400 |
2023/08/08 | 739 | 739 | 728 | 729 | 18,100 |
2023/08/07 | 721 | 739 | 716 | 739 | 27,100 |
2023/08/04 | 716 | 724 | 712 | 722 | 20,700 |
2023/08/03 | 728 | 728 | 711 | 720 | 36,300 |
2023/08/02 | 761 | 765 | 732 | 733 | 43,600 |
2023/08/01 | 750 | 850 | 750 | 758 | 370,200 |
2023/07/31 | 726 | 750 | 726 | 742 | 17,200 |
2023/07/28 | 735 | 735 | 725 | 730 | 17,000 |
2023/07/27 | 740 | 761 | 735 | 738 | 41,800 |
2023/07/26 | 737 | 748 | 730 | 741 | 15,000 |
2023/07/25 | 736 | 737 | 723 | 732 | 33,400 |
2023/07/24 | 750 | 750 | 740 | 742 | 17,300 |
2023/07/21 | 765 | 767 | 739 | 749 | 33,800 |
2023/07/20 | 757 | 784 | 755 | 777 | 30,700 |
2023/07/19 | 743 | 758 | 740 | 758 | 18,600 |
2023/07/18 | 744 | 750 | 736 | 737 | 14,600 |
2023/07/14 | 759 | 765 | 744 | 744 | 15,700 |
2023/07/13 | 743 | 759 | 740 | 755 | 18,600 |
2023/07/12 | 762 | 762 | 741 | 741 | 21,400 |
2023/07/11 | 746 | 766 | 746 | 761 | 24,000 |
2023/07/10 | 745 | 747 | 732 | 746 | 32,100 |
2023/07/07 | 762 | 762 | 736 | 743 | 49,200 |
2023/07/06 | 776 | 786 | 754 | 764 | 72,100 |
2023/07/05 | 780 | 790 | 773 | 790 | 31,000 |
2023/07/04 | 790 | 790 | 775 | 780 | 29,800 |
2023/07/03 | 785 | 793 | 778 | 790 | 21,200 |
2023/06/30 | 781 | 793 | 771 | 780 | 71,400 |
2023/06/29 | 783 | 800 | 779 | 784 | 29,400 |
2023/06/28 | 801 | 805 | 780 | 787 | 34,900 |
2023/06/27 | 801 | 801 | 787 | 788 | 27,700 |
2023/06/26 | 814 | 820 | 801 | 801 | 34,100 |
2023/06/23 | 831 | 831 | 811 | 821 | 38,400 |
2023/06/22 | 836 | 845 | 822 | 822 | 34,700 |
2023/06/21 | 834 | 853 | 828 | 842 | 56,100 |
2023/06/20 | 813 | 870 | 807 | 834 | 260,600 |
2023/06/19 | 812 | 819 | 802 | 813 | 23,400 |
2023/06/16 | 804 | 810 | 793 | 806 | 25,900 |
2023/06/15 | 803 | 803 | 778 | 789 | 45,900 |
2023/06/14 | 822 | 822 | 801 | 805 | 21,800 |
2023/06/13 | 828 | 836 | 814 | 819 | 30,300 |
2023/06/12 | 820 | 838 | 816 | 821 | 44,400 |
2023/06/09 | 794 | 905 | 794 | 818 | 272,200 |
2023/06/08 | 800 | 805 | 791 | 796 | 33,600 |
2023/06/07 | 818 | 820 | 790 | 804 | 39,700 |
2023/06/06 | 806 | 814 | 800 | 809 | 21,200 |
2023/06/05 | 810 | 824 | 807 | 811 | 41,300 |
2023/06/02 | 785 | 805 | 785 | 797 | 19,300 |
2023/06/01 | 800 | 800 | 785 | 785 | 24,600 |
2023/05/31 | 788 | 815 | 780 | 801 | 66,200 |
2023/05/30 | 774 | 789 | 770 | 784 | 31,400 |
2023/05/29 | 793 | 795 | 777 | 778 | 49,800 |
2023/05/26 | 801 | 813 | 794 | 794 | 65,000 |
2023/05/25 | 859 | 859 | 803 | 816 | 112,300 |
2023/05/24 | 915 | 925 | 869 | 874 | 216,300 |
2023/05/23 | 1,002 | 1,003 | 873 | 930 | 1,278,700 |
2023/05/22 | 761 | 912 | 759 | 912 | 613,500 |
2023/05/19 | 774 | 774 | 760 | 762 | 24,500 |
2023/05/18 | 783 | 783 | 770 | 774 | 31,400 |
2023/05/17 | 770 | 823 | 765 | 774 | 81,400 |
2023/05/16 | 797 | 798 | 764 | 775 | 45,300 |
2023/05/15 | 795 | 795 | 762 | 790 | 79,500 |
2023/05/12 | 820 | 820 | 794 | 810 | 183,600 |
2023/05/11 | 910 | 960 | 901 | 944 | 89,900 |
2023/05/10 | 903 | 909 | 897 | 898 | 26,600 |
2023/05/09 | 908 | 913 | 902 | 908 | 18,600 |
2023/05/08 | 908 | 910 | 901 | 903 | 10,100 |
2023/05/02 | 913 | 923 | 905 | 908 | 24,500 |
2023/05/01 | 902 | 915 | 895 | 913 | 28,700 |
2023/04/28 | 888 | 900 | 882 | 900 | 24,000 |
2023/04/27 | 893 | 898 | 883 | 888 | 21,500 |
2023/04/26 | 914 | 914 | 894 | 898 | 23,500 |
2023/04/25 | 898 | 912 | 892 | 906 | 23,900 |
2023/04/24 | 892 | 905 | 890 | 898 | 27,200 |
2023/04/21 | 909 | 911 | 890 | 901 | 33,100 |
2023/04/20 | 891 | 919 | 888 | 900 | 62,400 |
2023/04/19 | 895 | 904 | 891 | 891 | 21,600 |
2023/04/18 | 897 | 910 | 890 | 900 | 47,900 |
2023/04/17 | 910 | 910 | 893 | 898 | 29,700 |
2023/04/14 | 902 | 910 | 894 | 897 | 30,600 |
2023/04/13 | 901 | 913 | 870 | 904 | 69,200 |
2023/04/12 | 921 | 921 | 907 | 912 | 22,700 |
2023/04/11 | 914 | 926 | 913 | 915 | 21,400 |
2023/04/10 | 912 | 924 | 902 | 913 | 48,100 |
2023/04/07 | 923 | 937 | 890 | 934 | 92,100 |
2023/04/06 | 967 | 967 | 916 | 923 | 83,900 |
2023/04/05 | 974 | 1,013 | 961 | 967 | 114,000 |
2023/04/04 | 979 | 979 | 962 | 965 | 21,500 |
2023/04/03 | 960 | 985 | 957 | 977 | 40,400 |
2023/03/31 | 967 | 967 | 950 | 953 | 26,800 |
2023/03/30 | 958 | 974 | 952 | 960 | 27,600 |
2023/03/29 | 961 | 975 | 951 | 968 | 43,300 |
2023/03/28 | 994 | 998 | 956 | 966 | 96,600 |
2023/03/27 | 1,009 | 1,014 | 996 | 1,001 | 41,000 |
2023/03/24 | 1,005 | 1,017 | 1,001 | 1,009 | 15,500 |
2023/03/23 | 1,003 | 1,013 | 1,000 | 1,011 | 14,800 |
2023/03/22 | 1,011 | 1,020 | 1,002 | 1,013 | 26,100 |
2023/03/20 | 1,010 | 1,022 | 995 | 996 | 42,400 |
2023/03/17 | 1,009 | 1,025 | 1,004 | 1,015 | 35,700 |
2023/03/16 | 1,008 | 1,019 | 992 | 1,012 | 69,300 |
2023/03/15 | 1,037 | 1,055 | 1,005 | 1,008 | 111,500 |
2023/03/14 | 1,012 | 1,018 | 1,002 | 1,007 | 40,600 |
2023/03/13 | 1,007 | 1,019 | 1,000 | 1,015 | 50,100 |
2023/03/10 | 1,016 | 1,028 | 1,003 | 1,019 | 75,500 |
2023/03/09 | 1,030 | 1,044 | 1,010 | 1,016 | 90,300 |
2023/03/08 | 1,058 | 1,067 | 1,035 | 1,035 | 69,700 |
2023/03/07 | 1,015 | 1,050 | 1,015 | 1,046 | 73,000 |
2023/03/06 | 1,034 | 1,057 | 1,009 | 1,019 | 102,600 |
2023/03/03 | 1,041 | 1,060 | 1,010 | 1,027 | 97,700 |
2023/03/02 | 1,100 | 1,109 | 1,032 | 1,051 | 136,500 |
2023/03/01 | 1,091 | 1,170 | 1,048 | 1,077 | 313,900 |
2023/02/28 | 1,067 | 1,189 | 1,065 | 1,067 | 391,100 |
2023/02/27 | 1,199 | 1,199 | 1,056 | 1,056 | 625,000 |
2023/02/24 | 998 | 1,144 | 974 | 1,144 | 479,400 |
2023/02/22 | 1,003 | 1,003 | 985 | 994 | 37,700 |
2023/02/21 | 1,005 | 1,008 | 996 | 998 | 45,100 |
2023/02/20 | 1,001 | 1,012 | 999 | 1,005 | 23,000 |
2023/02/17 | 998 | 1,015 | 998 | 1,003 | 32,700 |
2023/02/16 | 993 | 1,023 | 993 | 1,012 | 52,900 |
2023/02/15 | 1,010 | 1,010 | 985 | 991 | 99,000 |
2023/02/14 | 1,026 | 1,049 | 1,005 | 1,010 | 72,500 |
2023/02/13 | 1,034 | 1,038 | 1,002 | 1,021 | 53,100 |
2023/02/10 | 1,050 | 1,053 | 1,031 | 1,045 | 40,100 |
2023/02/09 | 1,045 | 1,082 | 1,045 | 1,060 | 97,700 |
2023/02/08 | 1,051 | 1,051 | 1,031 | 1,040 | 28,200 |
2023/02/07 | 1,015 | 1,065 | 1,015 | 1,049 | 82,800 |
2023/02/06 | 1,020 | 1,035 | 1,010 | 1,012 | 30,400 |
2023/02/03 | 1,025 | 1,037 | 1,017 | 1,020 | 34,100 |
2023/02/02 | 1,074 | 1,074 | 1,024 | 1,036 | 62,200 |
2023/02/01 | 1,025 | 1,044 | 1,007 | 1,044 | 62,900 |
2023/01/31 | 1,015 | 1,039 | 1,006 | 1,020 | 63,900 |
2023/01/30 | 1,020 | 1,023 | 1,004 | 1,007 | 31,800 |
2023/01/27 | 1,023 | 1,029 | 1,005 | 1,011 | 46,400 |
2023/01/26 | 1,022 | 1,032 | 1,014 | 1,016 | 53,400 |
2023/01/25 | 1,023 | 1,032 | 1,015 | 1,020 | 34,000 |
2023/01/24 | 1,046 | 1,052 | 1,012 | 1,016 | 48,700 |
2023/01/23 | 1,022 | 1,041 | 1,000 | 1,022 | 52,800 |
2023/01/20 | 1,050 | 1,057 | 1,017 | 1,025 | 54,700 |
2023/01/19 | 1,047 | 1,070 | 1,034 | 1,045 | 49,000 |
2023/01/18 | 1,036 | 1,147 | 1,016 | 1,059 | 420,400 |
2023/01/17 | 998 | 1,034 | 998 | 1,016 | 45,200 |
2023/01/16 | 1,006 | 1,041 | 997 | 997 | 48,800 |
2023/01/13 | 1,028 | 1,028 | 995 | 1,019 | 56,200 |
2023/01/12 | 1,047 | 1,047 | 1,013 | 1,013 | 39,500 |
2023/01/11 | 1,051 | 1,067 | 1,040 | 1,047 | 76,500 |
2023/01/10 | 1,100 | 1,110 | 1,035 | 1,051 | 119,100 |
2023/01/06 | 1,055 | 1,206 | 1,050 | 1,058 | 719,300 |
2023/01/05 | 1,076 | 1,100 | 1,000 | 1,005 | 176,000 |
2023/01/04 | 1,090 | 1,172 | 1,074 | 1,075 | 331,200 |