アマガサ(3070)の株価時系列情報
アマガサ(3070)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 |
---|---|---|---|---|---|
2024/03/28 | 113 | 116 | 112 | 115 | 71,700 |
2024/03/27 | 115 | 117 | 112 | 114 | 77,300 |
2024/03/26 | 118 | 118 | 112 | 114 | 133,600 |
2024/03/25 | 119 | 119 | 117 | 118 | 50,100 |
2024/03/22 | 117 | 118 | 116 | 118 | 37,900 |
2024/03/21 | 116 | 119 | 114 | 117 | 81,800 |
2024/03/19 | 116 | 116 | 114 | 115 | 46,200 |
2024/03/18 | 114 | 117 | 112 | 116 | 101,800 |
2024/03/15 | 112 | 114 | 110 | 111 | 91,500 |
2024/03/14 | 112 | 114 | 111 | 113 | 117,800 |
2024/03/13 | 117 | 117 | 111 | 112 | 178,300 |
2024/03/12 | 115 | 117 | 113 | 115 | 119,500 |
2024/03/11 | 123 | 123 | 115 | 117 | 274,100 |
2024/03/08 | 122 | 125 | 122 | 124 | 119,600 |
2024/03/07 | 126 | 126 | 120 | 121 | 155,900 |
2024/03/06 | 121 | 127 | 119 | 126 | 206,300 |
2024/03/05 | 122 | 122 | 117 | 121 | 303,700 |
2024/03/04 | 125 | 125 | 121 | 122 | 170,600 |
2024/03/01 | 131 | 131 | 123 | 124 | 587,300 |
2024/02/29 | 137 | 137 | 128 | 132 | 543,900 |
2024/02/28 | 141 | 142 | 135 | 137 | 382,700 |
2024/02/27 | 141 | 147 | 138 | 141 | 436,600 |
2024/02/26 | 149 | 153 | 136 | 139 | 1,038,700 |
2024/02/22 | 145 | 145 | 135 | 136 | 483,100 |
2024/02/21 | 150 | 150 | 138 | 143 | 607,700 |
2024/02/20 | 137 | 166 | 134 | 143 | 2,550,000 |
2024/02/19 | 135 | 136 | 129 | 134 | 243,600 |
2024/02/16 | 121 | 134 | 121 | 128 | 353,900 |
2024/02/15 | 134 | 134 | 121 | 121 | 468,900 |
2024/02/14 | 139 | 140 | 131 | 135 | 287,300 |
2024/02/13 | 146 | 150 | 136 | 140 | 689,200 |
2024/02/09 | 135 | 159 | 132 | 153 | 1,091,800 |
2024/02/08 | 137 | 137 | 130 | 136 | 245,300 |
2024/02/07 | 144 | 146 | 134 | 138 | 331,000 |
2024/02/06 | 143 | 143 | 138 | 140 | 200,100 |
2024/02/05 | 139 | 143 | 137 | 143 | 275,700 |
2024/02/02 | 132 | 156 | 132 | 142 | 1,483,900 |
2024/02/01 | 133 | 135 | 128 | 131 | 275,500 |
2024/01/31 | 132 | 138 | 127 | 138 | 244,300 |
2024/01/30 | 133 | 133 | 128 | 133 | 510,300 |
2024/01/29 | 123 | 155 | 123 | 138 | 2,417,500 |
2024/01/26 | 119 | 128 | 118 | 121 | 341,100 |
2024/01/25 | 120 | 122 | 118 | 120 | 98,100 |
2024/01/24 | 123 | 123 | 119 | 120 | 92,600 |
2024/01/23 | 120 | 123 | 118 | 123 | 217,600 |
2024/01/22 | 113 | 116 | 112 | 116 | 59,600 |
2024/01/19 | 113 | 114 | 113 | 113 | 33,700 |
2024/01/18 | 114 | 114 | 113 | 113 | 52,900 |
2024/01/17 | 115 | 116 | 114 | 114 | 61,000 |
2024/01/16 | 115 | 116 | 114 | 114 | 70,800 |
2024/01/15 | 116 | 117 | 114 | 115 | 84,200 |
2024/01/12 | 118 | 119 | 117 | 117 | 57,400 |
2024/01/11 | 120 | 120 | 117 | 117 | 109,800 |
2024/01/10 | 119 | 120 | 118 | 120 | 81,200 |
2024/01/09 | 120 | 121 | 117 | 121 | 266,100 |
2024/01/05 | 131 | 146 | 120 | 121 | 1,028,800 |
2024/01/04 | 126 | 148 | 126 | 129 | 575,400 |
2023/12/29 | 123 | 130 | 123 | 125 | 108,600 |
2023/12/28 | 116 | 128 | 116 | 124 | 199,400 |
2023/12/27 | 117 | 121 | 115 | 117 | 171,100 |
2023/12/26 | 111 | 125 | 111 | 117 | 262,300 |
2023/12/25 | 120 | 123 | 112 | 115 | 282,600 |
2023/12/22 | 126 | 129 | 121 | 123 | 115,700 |
2023/12/21 | 127 | 130 | 124 | 129 | 133,800 |
2023/12/20 | 130 | 130 | 127 | 128 | 122,800 |
2023/12/19 | 136 | 137 | 129 | 132 | 158,800 |
2023/12/18 | 144 | 145 | 136 | 137 | 145,400 |
2023/12/15 | 150 | 152 | 147 | 148 | 57,100 |
2023/12/14 | 151 | 157 | 148 | 148 | 144,600 |
2023/12/13 | 144 | 153 | 143 | 150 | 178,100 |
2023/12/12 | 150 | 152 | 144 | 146 | 146,200 |
2023/12/11 | 155 | 155 | 150 | 150 | 73,000 |
2023/12/08 | 152 | 155 | 150 | 155 | 87,500 |
2023/12/07 | 156 | 157 | 153 | 155 | 90,300 |
2023/12/06 | 157 | 158 | 156 | 157 | 58,700 |
2023/12/05 | 162 | 163 | 158 | 158 | 98,600 |
2023/12/04 | 158 | 165 | 158 | 162 | 126,600 |
2023/12/01 | 162 | 162 | 158 | 159 | 55,200 |
2023/11/30 | 161 | 164 | 158 | 160 | 122,700 |
2023/11/29 | 161 | 165 | 161 | 163 | 58,000 |
2023/11/28 | 162 | 163 | 160 | 161 | 68,000 |
2023/11/27 | 164 | 164 | 161 | 162 | 65,100 |
2023/11/24 | 165 | 166 | 164 | 164 | 77,400 |
2023/11/22 | 168 | 169 | 165 | 166 | 120,400 |
2023/11/21 | 170 | 172 | 169 | 169 | 63,800 |
2023/11/20 | 169 | 173 | 169 | 170 | 81,100 |
2023/11/17 | 171 | 172 | 168 | 170 | 80,600 |
2023/11/16 | 165 | 172 | 163 | 171 | 172,300 |
2023/11/15 | 161 | 166 | 159 | 164 | 288,800 |
2023/11/14 | 178 | 178 | 166 | 166 | 494,900 |
2023/11/13 | 180 | 186 | 180 | 181 | 1,066,800 |
2023/11/10 | 260 | 260 | 259 | 259 | 9,300 |
2023/11/09 | 258 | 260 | 258 | 259 | 7,700 |
2023/11/08 | 260 | 260 | 259 | 259 | 10,100 |
2023/11/07 | 260 | 260 | 258 | 260 | 9,700 |
2023/11/06 | 259 | 260 | 258 | 259 | 15,100 |
2023/11/02 | 259 | 259 | 258 | 259 | 11,300 |
2023/11/01 | 259 | 259 | 258 | 258 | 8,200 |
2023/10/31 | 259 | 259 | 257 | 258 | 12,100 |
2023/10/30 | 259 | 259 | 258 | 258 | 12,300 |
2023/10/27 | 258 | 259 | 257 | 258 | 11,500 |
2023/10/26 | 259 | 259 | 257 | 258 | 5,400 |
2023/10/25 | 259 | 259 | 257 | 258 | 4,900 |
2023/10/24 | 259 | 259 | 257 | 258 | 5,900 |
2023/10/23 | 258 | 259 | 257 | 257 | 7,800 |
2023/10/20 | 258 | 258 | 257 | 258 | 4,900 |
2023/10/19 | 258 | 258 | 257 | 258 | 4,500 |
2023/10/18 | 259 | 259 | 257 | 258 | 4,700 |
2023/10/17 | 259 | 259 | 257 | 258 | 8,100 |
2023/10/16 | 258 | 259 | 257 | 257 | 11,700 |
2023/10/13 | 258 | 259 | 257 | 258 | 6,100 |
2023/10/12 | 259 | 259 | 257 | 258 | 5,200 |
2023/10/11 | 258 | 258 | 257 | 258 | 7,100 |
2023/10/10 | 259 | 259 | 257 | 258 | 13,900 |
2023/10/06 | 257 | 257 | 255 | 257 | 12,500 |
2023/10/05 | 257 | 257 | 256 | 257 | 8,200 |
2023/10/04 | 255 | 256 | 255 | 256 | 10,200 |
2023/10/03 | 257 | 257 | 256 | 257 | 8,900 |
2023/10/02 | 256 | 257 | 256 | 256 | 7,500 |
2023/09/29 | 256 | 256 | 255 | 256 | 5,100 |
2023/09/28 | 255 | 256 | 255 | 255 | 8,700 |
2023/09/27 | 256 | 256 | 254 | 255 | 13,400 |
2023/09/26 | 256 | 256 | 255 | 255 | 7,500 |
2023/09/25 | 255 | 256 | 254 | 255 | 10,400 |
2023/09/22 | 255 | 255 | 254 | 255 | 4,700 |
2023/09/21 | 254 | 255 | 254 | 254 | 8,200 |
2023/09/20 | 254 | 255 | 254 | 254 | 6,900 |
2023/09/19 | 255 | 255 | 254 | 255 | 18,600 |
2023/09/15 | 256 | 256 | 253 | 255 | 37,500 |
2023/09/14 | 258 | 258 | 255 | 257 | 17,000 |
2023/09/13 | 258 | 258 | 256 | 257 | 3,500 |
2023/09/12 | 257 | 258 | 256 | 256 | 15,200 |
2023/09/11 | 259 | 259 | 257 | 259 | 17,600 |
2023/09/08 | 259 | 259 | 257 | 257 | 12,600 |
2023/09/07 | 258 | 258 | 257 | 258 | 5,800 |
2023/09/06 | 257 | 258 | 256 | 258 | 9,200 |
2023/09/05 | 258 | 258 | 256 | 257 | 9,400 |
2023/09/04 | 258 | 258 | 257 | 257 | 13,400 |
2023/09/01 | 256 | 257 | 256 | 257 | 14,100 |
2023/08/31 | 255 | 256 | 255 | 256 | 14,500 |
2023/08/30 | 255 | 255 | 254 | 255 | 8,700 |
2023/08/29 | 255 | 255 | 254 | 254 | 11,000 |
2023/08/28 | 254 | 255 | 254 | 255 | 5,300 |
2023/08/25 | 254 | 255 | 254 | 254 | 7,800 |
2023/08/24 | 253 | 254 | 253 | 254 | 6,500 |
2023/08/23 | 254 | 254 | 253 | 254 | 8,000 |
2023/08/22 | 254 | 254 | 253 | 253 | 2,900 |
2023/08/21 | 253 | 254 | 253 | 253 | 6,800 |
2023/08/18 | 253 | 254 | 253 | 253 | 9,100 |
2023/08/17 | 254 | 254 | 253 | 254 | 6,300 |
2023/08/16 | 254 | 254 | 253 | 254 | 6,400 |
2023/08/15 | 252 | 254 | 252 | 254 | 12,500 |
2023/08/14 | 254 | 254 | 252 | 253 | 18,600 |
2023/08/10 | 254 | 254 | 252 | 252 | 9,200 |
2023/08/09 | 254 | 254 | 253 | 253 | 9,100 |
2023/08/08 | 254 | 254 | 252 | 254 | 11,200 |
2023/08/07 | 252 | 253 | 252 | 253 | 7,000 |
2023/08/04 | 252 | 253 | 252 | 252 | 11,000 |
2023/08/03 | 254 | 254 | 252 | 252 | 13,200 |
2023/08/02 | 253 | 255 | 253 | 253 | 12,900 |
2023/08/01 | 252 | 253 | 251 | 253 | 17,500 |
2023/07/31 | 252 | 253 | 251 | 252 | 39,300 |
2023/07/28 | 250 | 253 | 249 | 252 | 92,600 |
2023/07/27 | 260 | 261 | 258 | 260 | 77,500 |
2023/07/26 | 258 | 259 | 258 | 258 | 27,000 |
2023/07/25 | 257 | 259 | 257 | 257 | 32,100 |
2023/07/24 | 258 | 258 | 256 | 257 | 29,300 |
2023/07/21 | 259 | 259 | 256 | 256 | 56,100 |
2023/07/20 | 258 | 260 | 258 | 258 | 23,400 |
2023/07/19 | 257 | 259 | 257 | 257 | 32,100 |
2023/07/18 | 258 | 258 | 257 | 257 | 23,900 |
2023/07/14 | 258 | 259 | 257 | 257 | 21,500 |
2023/07/13 | 259 | 259 | 257 | 258 | 35,600 |
2023/07/12 | 259 | 260 | 258 | 258 | 23,000 |
2023/07/11 | 259 | 260 | 258 | 259 | 20,500 |
2023/07/10 | 260 | 260 | 257 | 259 | 82,000 |
2023/07/07 | 261 | 262 | 260 | 261 | 12,900 |
2023/07/06 | 261 | 262 | 260 | 262 | 29,200 |
2023/07/05 | 262 | 263 | 261 | 262 | 27,900 |
2023/07/04 | 261 | 262 | 260 | 262 | 20,500 |
2023/07/03 | 259 | 260 | 258 | 259 | 40,800 |
2023/06/30 | 258 | 259 | 257 | 259 | 23,900 |
2023/06/29 | 259 | 259 | 257 | 258 | 62,700 |
2023/06/28 | 259 | 260 | 258 | 259 | 24,800 |
2023/06/27 | 260 | 260 | 258 | 259 | 21,800 |
2023/06/26 | 259 | 260 | 258 | 260 | 46,600 |
2023/06/23 | 260 | 260 | 259 | 259 | 54,800 |
2023/06/22 | 260 | 261 | 259 | 261 | 20,100 |
2023/06/21 | 260 | 261 | 260 | 260 | 18,100 |
2023/06/20 | 262 | 262 | 254 | 260 | 104,700 |
2023/06/19 | 264 | 265 | 263 | 263 | 24,300 |
2023/06/16 | 265 | 265 | 263 | 264 | 22,600 |
2023/06/15 | 265 | 266 | 265 | 265 | 13,500 |
2023/06/14 | 265 | 265 | 264 | 265 | 18,200 |
2023/06/13 | 265 | 266 | 264 | 265 | 27,400 |
2023/06/12 | 267 | 267 | 265 | 266 | 19,200 |
2023/06/09 | 265 | 267 | 265 | 267 | 17,700 |
2023/06/08 | 267 | 267 | 265 | 266 | 24,700 |
2023/06/07 | 268 | 268 | 266 | 266 | 19,600 |
2023/06/06 | 270 | 270 | 267 | 269 | 18,900 |