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 |
---|---|---|---|---|---|
2015/12/29 | 712 | 712 | 712 | 712 | 100 |
2015/12/28 | 716 | 716 | 700 | 712 | 2,800 |
2015/12/25 | 735 | 735 | 685 | 715 | 10,200 |
2015/12/24 | 740 | 740 | 735 | 735 | 2,600 |
2015/12/22 | 740 | 740 | 740 | 740 | 3,800 |
2015/12/21 | 740 | 744 | 721 | 742 | 2,300 |
2015/12/18 | 719 | 742 | 714 | 725 | 2,800 |
2015/12/17 | 712 | 719 | 712 | 719 | 1,700 |
2015/12/16 | 707 | 714 | 707 | 714 | 400 |
2015/12/15 | 706 | 706 | 706 | 706 | 200 |
2015/12/14 | 710 | 715 | 702 | 715 | 500 |
2015/12/11 | 714 | 715 | 710 | 710 | 400 |
2015/12/10 | 701 | 702 | 700 | 702 | 1,200 |
2015/12/09 | 715 | 719 | 714 | 716 | 1,300 |
2015/12/08 | 715 | 716 | 700 | 715 | 3,000 |
2015/12/07 | 716 | 720 | 711 | 714 | 1,300 |
2015/12/04 | 728 | 728 | 710 | 718 | 1,900 |
2015/12/03 | 744 | 745 | 733 | 733 | 900 |
2015/12/02 | 742 | 746 | 730 | 746 | 1,100 |
2015/12/01 | 738 | 749 | 737 | 749 | 400 |
2015/11/30 | 750 | 750 | 735 | 749 | 700 |
2015/11/24 | 750 | 755 | 746 | 755 | 900 |
2015/11/20 | 749 | 749 | 749 | 749 | 700 |
2015/11/19 | 749 | 749 | 737 | 737 | 700 |
2015/11/18 | 742 | 760 | 732 | 732 | 1,900 |
2015/11/17 | 722 | 740 | 718 | 725 | 1,500 |
2015/11/16 | 708 | 710 | 708 | 710 | 700 |
2015/11/13 | 702 | 709 | 702 | 708 | 700 |
2015/11/12 | 702 | 702 | 699 | 699 | 300 |
2015/11/11 | 695 | 702 | 690 | 702 | 1,400 |
2015/11/10 | 703 | 703 | 703 | 703 | 200 |
2015/11/09 | 703 | 703 | 703 | 703 | 100 |
2015/11/06 | 694 | 694 | 694 | 694 | 1,600 |
2015/11/05 | 692 | 692 | 692 | 692 | 100 |
2015/11/02 | 690 | 690 | 690 | 690 | 100 |
2015/10/29 | 687 | 697 | 687 | 695 | 300 |
2015/10/28 | 702 | 702 | 702 | 702 | 200 |
2015/10/26 | 700 | 702 | 700 | 702 | 1,200 |
2015/10/20 | 702 | 702 | 702 | 702 | 800 |
2015/10/19 | 687 | 697 | 687 | 694 | 1,100 |
2015/10/16 | 698 | 698 | 695 | 695 | 400 |
2015/10/14 | 689 | 689 | 689 | 689 | 400 |
2015/10/13 | 699 | 699 | 699 | 699 | 100 |
2015/10/09 | 681 | 681 | 681 | 681 | 300 |
2015/10/08 | 685 | 685 | 685 | 685 | 100 |
2015/10/07 | 690 | 690 | 685 | 685 | 1,500 |
2015/10/05 | 690 | 690 | 685 | 685 | 300 |
2015/10/02 | 692 | 693 | 692 | 693 | 400 |
2015/10/01 | 682 | 682 | 682 | 682 | 100 |
2015/09/28 | 688 | 688 | 678 | 680 | 400 |
2015/09/24 | 688 | 688 | 688 | 688 | 1,000 |
2015/09/17 | 670 | 678 | 670 | 678 | 300 |
2015/09/14 | 680 | 680 | 668 | 668 | 1,900 |
2015/09/10 | 680 | 680 | 680 | 680 | 1,200 |
2015/09/09 | 680 | 680 | 680 | 680 | 100 |
2015/09/08 | 671 | 671 | 670 | 670 | 200 |
2015/09/07 | 670 | 672 | 670 | 670 | 1,200 |
2015/09/04 | 715 | 715 | 662 | 670 | 5,700 |
2015/09/03 | 715 | 750 | 715 | 744 | 2,500 |
2015/09/02 | 728 | 730 | 728 | 730 | 500 |
2015/09/01 | 717 | 732 | 717 | 732 | 500 |
2015/08/31 | 700 | 732 | 700 | 732 | 1,600 |
2015/08/28 | 705 | 710 | 703 | 703 | 3,600 |
2015/08/27 | 726 | 726 | 720 | 720 | 400 |
2015/08/26 | 697 | 720 | 697 | 720 | 600 |
2015/08/25 | 685 | 720 | 680 | 697 | 4,100 |
2015/08/24 | 789 | 789 | 750 | 760 | 2,900 |
2015/08/21 | 810 | 810 | 810 | 810 | 300 |
2015/08/20 | 848 | 848 | 815 | 819 | 1,900 |
2015/08/19 | 811 | 819 | 811 | 818 | 400 |
2015/08/18 | 808 | 811 | 808 | 811 | 200 |
2015/08/17 | 790 | 805 | 790 | 793 | 400 |
2015/08/12 | 782 | 791 | 782 | 790 | 900 |
2015/08/11 | 780 | 780 | 780 | 780 | 400 |
2015/08/10 | 796 | 796 | 772 | 780 | 700 |
2015/08/07 | 814 | 814 | 814 | 814 | 200 |
2015/08/06 | 804 | 804 | 804 | 804 | 100 |
2015/08/05 | 801 | 819 | 801 | 819 | 400 |
2015/08/04 | 805 | 805 | 805 | 805 | 200 |
2015/08/03 | 806 | 806 | 805 | 805 | 200 |
2015/07/29 | 800 | 815 | 800 | 815 | 400 |
2015/07/27 | 813 | 813 | 813 | 813 | 100 |
2015/07/21 | 826 | 826 | 801 | 801 | 1,500 |
2015/07/17 | 829 | 834 | 819 | 819 | 700 |
2015/07/16 | 825 | 828 | 824 | 828 | 500 |
2015/07/15 | 829 | 829 | 821 | 821 | 400 |
2015/07/14 | 818 | 824 | 816 | 816 | 400 |
2015/07/13 | 804 | 804 | 804 | 804 | 200 |
2015/07/09 | 802 | 803 | 800 | 801 | 2,000 |
2015/07/08 | 834 | 834 | 803 | 803 | 2,600 |
2015/07/07 | 834 | 834 | 834 | 834 | 100 |
2015/07/06 | 842 | 842 | 820 | 820 | 1,600 |
2015/07/03 | 841 | 849 | 841 | 849 | 500 |
2015/07/02 | 842 | 842 | 841 | 841 | 500 |
2015/07/01 | 852 | 852 | 852 | 852 | 100 |
2015/06/30 | 831 | 832 | 831 | 831 | 600 |
2015/06/29 | 845 | 845 | 837 | 837 | 700 |
2015/06/26 | 853 | 857 | 851 | 857 | 700 |
2015/06/23 | 853 | 853 | 853 | 853 | 200 |
2015/06/22 | 850 | 850 | 850 | 850 | 1,100 |
2015/06/19 | 847 | 854 | 847 | 850 | 700 |
2015/06/18 | 842 | 842 | 842 | 842 | 100 |
2015/06/16 | 842 | 842 | 842 | 842 | 200 |
2015/06/15 | 852 | 852 | 839 | 840 | 2,000 |
2015/06/12 | 851 | 851 | 851 | 851 | 200 |
2015/06/10 | 849 | 849 | 849 | 849 | 800 |
2015/06/09 | 850 | 850 | 850 | 850 | 100 |
2015/06/08 | 854 | 854 | 854 | 854 | 700 |
2015/06/05 | 850 | 853 | 849 | 853 | 500 |
2015/06/04 | 858 | 858 | 850 | 850 | 1,600 |
2015/06/03 | 841 | 846 | 840 | 846 | 500 |
2015/06/02 | 841 | 841 | 841 | 841 | 200 |
2015/06/01 | 853 | 853 | 841 | 850 | 900 |
2015/05/29 | 837 | 838 | 837 | 838 | 400 |
2015/05/28 | 844 | 845 | 837 | 837 | 400 |
2015/05/26 | 844 | 844 | 835 | 835 | 600 |
2015/05/25 | 845 | 845 | 844 | 844 | 200 |
2015/05/22 | 844 | 844 | 843 | 843 | 1,100 |
2015/05/21 | 859 | 859 | 859 | 859 | 200 |
2015/05/20 | 859 | 859 | 858 | 858 | 2,000 |
2015/05/19 | 844 | 845 | 844 | 845 | 200 |
2015/05/18 | 833 | 843 | 832 | 843 | 400 |
2015/05/15 | 834 | 834 | 833 | 833 | 200 |
2015/05/14 | 838 | 838 | 834 | 834 | 400 |
2015/05/13 | 841 | 841 | 841 | 841 | 100 |
2015/05/11 | 835 | 841 | 833 | 841 | 1,300 |
2015/05/07 | 840 | 842 | 840 | 840 | 500 |
2015/05/01 | 842 | 842 | 842 | 842 | 1,100 |
2015/04/30 | 844 | 844 | 843 | 843 | 200 |
2015/04/28 | 850 | 850 | 843 | 844 | 400 |
2015/04/27 | 847 | 847 | 847 | 847 | 900 |
2015/04/24 | 855 | 855 | 847 | 847 | 200 |
2015/04/23 | 854 | 854 | 850 | 850 | 700 |
2015/04/22 | 844 | 844 | 844 | 844 | 300 |
2015/04/21 | 844 | 844 | 843 | 843 | 500 |
2015/04/20 | 853 | 853 | 843 | 843 | 1,000 |
2015/04/17 | 844 | 857 | 840 | 853 | 1,800 |
2015/04/16 | 844 | 859 | 842 | 842 | 700 |
2015/04/15 | 841 | 850 | 841 | 842 | 1,800 |
2015/04/14 | 851 | 851 | 840 | 840 | 2,200 |
2015/04/13 | 854 | 854 | 852 | 852 | 1,300 |
2015/04/10 | 872 | 872 | 842 | 854 | 2,600 |
2015/04/09 | 853 | 877 | 853 | 877 | 1,000 |
2015/04/08 | 847 | 851 | 847 | 851 | 900 |
2015/04/07 | 850 | 850 | 837 | 838 | 1,000 |
2015/04/03 | 868 | 868 | 857 | 858 | 400 |
2015/04/02 | 858 | 868 | 858 | 868 | 600 |
2015/04/01 | 858 | 858 | 858 | 858 | 600 |
2015/03/31 | 860 | 888 | 850 | 888 | 1,800 |
2015/03/30 | 855 | 860 | 850 | 860 | 1,900 |
2015/03/27 | 875 | 875 | 863 | 865 | 800 |
2015/03/26 | 867 | 867 | 863 | 863 | 1,500 |
2015/03/25 | 868 | 882 | 867 | 867 | 2,500 |
2015/03/24 | 869 | 869 | 868 | 868 | 1,300 |
2015/03/23 | 880 | 881 | 867 | 881 | 1,600 |
2015/03/20 | 881 | 887 | 865 | 865 | 2,600 |
2015/03/19 | 890 | 890 | 881 | 890 | 2,400 |
2015/03/18 | 896 | 896 | 883 | 889 | 2,800 |
2015/03/17 | 889 | 900 | 882 | 882 | 4,600 |
2015/03/16 | 914 | 916 | 880 | 880 | 10,700 |
2015/03/13 | 865 | 899 | 865 | 890 | 47,700 |
2015/03/12 | 980 | 986 | 939 | 979 | 13,600 |
2015/03/11 | 963 | 978 | 920 | 978 | 10,300 |
2015/03/10 | 1,060 | 1,060 | 978 | 978 | 9,700 |
2015/03/09 | 1,036 | 1,070 | 1,012 | 1,065 | 7,200 |
2015/03/06 | 1,139 | 1,140 | 1,082 | 1,087 | 2,700 |
2015/03/05 | 1,110 | 1,126 | 1,080 | 1,126 | 2,300 |
2015/03/04 | 1,127 | 1,127 | 1,080 | 1,110 | 7,100 |
2015/03/03 | 1,165 | 1,175 | 1,142 | 1,153 | 4,400 |
2015/03/02 | 1,170 | 1,190 | 1,161 | 1,180 | 7,800 |
2015/02/27 | 1,135 | 1,174 | 1,125 | 1,174 | 6,500 |
2015/02/26 | 1,134 | 1,155 | 1,121 | 1,122 | 3,300 |
2015/02/25 | 1,121 | 1,121 | 1,091 | 1,109 | 2,600 |
2015/02/24 | 1,130 | 1,133 | 1,106 | 1,120 | 2,500 |
2015/02/23 | 1,163 | 1,164 | 1,118 | 1,130 | 9,900 |
2015/02/20 | 1,130 | 1,145 | 1,115 | 1,145 | 13,700 |
2015/02/19 | 1,080 | 1,093 | 1,075 | 1,075 | 1,600 |
2015/02/18 | 1,090 | 1,094 | 1,074 | 1,074 | 1,300 |
2015/02/17 | 1,080 | 1,110 | 1,080 | 1,090 | 2,800 |
2015/02/16 | 1,073 | 1,080 | 1,070 | 1,073 | 2,100 |
2015/02/13 | 1,080 | 1,080 | 1,070 | 1,076 | 1,100 |
2015/02/12 | 1,060 | 1,063 | 1,051 | 1,053 | 1,400 |
2015/02/10 | 1,051 | 1,069 | 1,051 | 1,060 | 600 |
2015/02/09 | 1,041 | 1,065 | 1,041 | 1,051 | 3,800 |
2015/02/06 | 1,047 | 1,059 | 1,046 | 1,055 | 1,700 |
2015/02/05 | 1,041 | 1,070 | 1,040 | 1,066 | 500 |
2015/02/04 | 1,059 | 1,074 | 1,040 | 1,040 | 2,300 |
2015/02/03 | 1,106 | 1,115 | 1,038 | 1,048 | 7,700 |
2015/02/02 | 1,064 | 1,129 | 1,050 | 1,106 | 10,000 |
2015/01/30 | 1,020 | 1,100 | 1,020 | 1,070 | 12,300 |
2015/01/29 | 1,021 | 1,022 | 1,000 | 1,017 | 6,200 |
2015/01/28 | 992 | 1,014 | 982 | 1,014 | 6,400 |
2015/01/27 | 918 | 1,009 | 918 | 993 | 7,400 |
2015/01/26 | 917 | 917 | 916 | 916 | 500 |
2015/01/23 | 917 | 917 | 917 | 917 | 100 |
2015/01/22 | 910 | 910 | 910 | 910 | 200 |
2015/01/21 | 921 | 921 | 921 | 921 | 100 |
2015/01/20 | 940 | 940 | 925 | 925 | 1,700 |
2015/01/19 | 913 | 913 | 894 | 910 | 3,100 |
2015/01/16 | 924 | 928 | 913 | 913 | 1,700 |
2015/01/15 | 942 | 942 | 930 | 935 | 1,200 |
2015/01/14 | 973 | 973 | 950 | 955 | 2,300 |
2015/01/13 | 980 | 982 | 976 | 982 | 500 |
2015/01/09 | 997 | 997 | 979 | 984 | 2,300 |
2015/01/08 | 967 | 995 | 965 | 995 | 1,300 |
2015/01/07 | 956 | 986 | 956 | 967 | 1,600 |
2015/01/06 | 954 | 968 | 949 | 957 | 2,700 |
2015/01/05 | 953 | 957 | 953 | 954 | 1,100 |