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 |
---|---|---|---|---|---|
2017/12/29 | 590 | 598 | 590 | 592 | 5,200 |
2017/12/28 | 588 | 601 | 586 | 587 | 16,500 |
2017/12/27 | 564 | 587 | 564 | 583 | 15,800 |
2017/12/26 | 563 | 563 | 562 | 563 | 3,900 |
2017/12/25 | 560 | 560 | 552 | 560 | 6,000 |
2017/12/22 | 549 | 554 | 549 | 552 | 9,600 |
2017/12/21 | 545 | 545 | 540 | 544 | 5,300 |
2017/12/20 | 536 | 540 | 536 | 540 | 2,100 |
2017/12/19 | 547 | 547 | 538 | 538 | 6,000 |
2017/12/18 | 540 | 543 | 538 | 541 | 3,800 |
2017/12/15 | 535 | 538 | 530 | 535 | 3,800 |
2017/12/14 | 532 | 535 | 530 | 533 | 1,100 |
2017/12/13 | 532 | 535 | 527 | 527 | 4,600 |
2017/12/12 | 530 | 531 | 530 | 531 | 2,200 |
2017/12/11 | 529 | 531 | 529 | 530 | 3,200 |
2017/12/08 | 521 | 530 | 521 | 528 | 5,000 |
2017/12/07 | 547 | 547 | 520 | 526 | 9,800 |
2017/12/06 | 537 | 550 | 531 | 531 | 3,000 |
2017/12/05 | 523 | 545 | 513 | 532 | 32,600 |
2017/12/04 | 544 | 563 | 543 | 562 | 25,500 |
2017/12/01 | 536 | 540 | 532 | 539 | 5,600 |
2017/11/30 | 552 | 552 | 530 | 540 | 2,600 |
2017/11/29 | 551 | 555 | 539 | 550 | 6,000 |
2017/11/28 | 550 | 553 | 549 | 553 | 1,400 |
2017/11/27 | 544 | 550 | 541 | 550 | 3,800 |
2017/11/24 | 539 | 544 | 539 | 544 | 3,000 |
2017/11/22 | 535 | 537 | 535 | 535 | 700 |
2017/11/21 | 535 | 535 | 529 | 535 | 2,900 |
2017/11/20 | 530 | 534 | 530 | 534 | 4,500 |
2017/11/17 | 525 | 530 | 518 | 530 | 4,900 |
2017/11/16 | 516 | 523 | 515 | 523 | 3,200 |
2017/11/15 | 528 | 528 | 520 | 520 | 3,100 |
2017/11/14 | 527 | 533 | 527 | 528 | 1,100 |
2017/11/13 | 533 | 533 | 525 | 532 | 1,500 |
2017/11/10 | 526 | 534 | 525 | 534 | 9,000 |
2017/11/09 | 523 | 527 | 517 | 527 | 6,900 |
2017/11/08 | 525 | 525 | 516 | 519 | 7,400 |
2017/11/07 | 524 | 527 | 520 | 526 | 6,600 |
2017/11/06 | 523 | 523 | 520 | 523 | 1,400 |
2017/11/02 | 519 | 520 | 516 | 519 | 1,200 |
2017/11/01 | 515 | 519 | 515 | 519 | 1,800 |
2017/10/31 | 520 | 520 | 514 | 514 | 2,200 |
2017/10/30 | 521 | 521 | 516 | 516 | 1,100 |
2017/10/27 | 510 | 513 | 510 | 513 | 800 |
2017/10/26 | 515 | 515 | 510 | 510 | 1,400 |
2017/10/25 | 512 | 515 | 507 | 507 | 3,200 |
2017/10/24 | 507 | 517 | 507 | 515 | 5,100 |
2017/10/23 | 517 | 519 | 497 | 510 | 7,600 |
2017/10/20 | 518 | 518 | 510 | 510 | 1,600 |
2017/10/19 | 512 | 516 | 501 | 515 | 5,300 |
2017/10/18 | 514 | 514 | 508 | 513 | 2,600 |
2017/10/17 | 510 | 514 | 510 | 512 | 3,700 |
2017/10/16 | 515 | 515 | 507 | 513 | 7,500 |
2017/10/13 | 511 | 511 | 506 | 506 | 1,100 |
2017/10/12 | 513 | 515 | 506 | 507 | 4,800 |
2017/10/11 | 514 | 514 | 501 | 503 | 7,000 |
2017/10/10 | 502 | 508 | 500 | 508 | 2,800 |
2017/10/06 | 499 | 499 | 495 | 495 | 2,600 |
2017/10/05 | 503 | 503 | 497 | 499 | 1,600 |
2017/10/04 | 505 | 505 | 496 | 499 | 4,400 |
2017/10/03 | 501 | 502 | 496 | 502 | 3,500 |
2017/10/02 | 499 | 500 | 491 | 499 | 4,900 |
2017/09/29 | 493 | 493 | 488 | 490 | 4,600 |
2017/09/28 | 489 | 493 | 484 | 485 | 3,200 |
2017/09/27 | 485 | 487 | 484 | 487 | 1,800 |
2017/09/26 | 481 | 482 | 480 | 481 | 1,900 |
2017/09/25 | 481 | 481 | 476 | 476 | 1,500 |
2017/09/22 | 484 | 484 | 475 | 483 | 5,700 |
2017/09/21 | 492 | 493 | 477 | 488 | 22,000 |
2017/09/20 | 492 | 492 | 489 | 490 | 3,200 |
2017/09/19 | 491 | 494 | 490 | 490 | 7,200 |
2017/09/15 | 490 | 491 | 490 | 491 | 1,400 |
2017/09/14 | 490 | 493 | 490 | 491 | 3,400 |
2017/09/13 | 491 | 494 | 490 | 493 | 2,500 |
2017/09/12 | 497 | 497 | 491 | 491 | 4,900 |
2017/09/11 | 491 | 494 | 480 | 490 | 12,200 |
2017/09/08 | 501 | 501 | 490 | 496 | 4,000 |
2017/09/07 | 495 | 525 | 491 | 501 | 22,500 |
2017/09/06 | 503 | 503 | 470 | 487 | 41,500 |
2017/09/05 | 534 | 560 | 498 | 500 | 401,300 |
2017/09/04 | 485 | 490 | 480 | 480 | 4,700 |
2017/09/01 | 481 | 484 | 478 | 484 | 2,100 |
2017/08/31 | 484 | 484 | 478 | 478 | 2,400 |
2017/08/30 | 484 | 484 | 480 | 483 | 1,700 |
2017/08/29 | 472 | 477 | 472 | 477 | 1,700 |
2017/08/28 | 481 | 481 | 477 | 478 | 1,900 |
2017/08/25 | 480 | 483 | 480 | 483 | 400 |
2017/08/24 | 485 | 485 | 485 | 485 | 100 |
2017/08/23 | 481 | 481 | 480 | 480 | 700 |
2017/08/21 | 484 | 484 | 480 | 480 | 2,700 |
2017/08/18 | 475 | 481 | 474 | 481 | 1,100 |
2017/08/17 | 471 | 483 | 471 | 483 | 3,700 |
2017/08/16 | 475 | 475 | 472 | 472 | 700 |
2017/08/15 | 477 | 477 | 472 | 472 | 5,000 |
2017/08/14 | 485 | 485 | 474 | 474 | 3,800 |
2017/08/10 | 484 | 486 | 484 | 486 | 800 |
2017/08/09 | 487 | 487 | 484 | 484 | 1,800 |
2017/08/08 | 487 | 489 | 483 | 486 | 1,200 |
2017/08/07 | 481 | 486 | 481 | 484 | 4,100 |
2017/08/04 | 473 | 482 | 473 | 478 | 6,600 |
2017/08/03 | 489 | 489 | 470 | 473 | 32,500 |
2017/08/02 | 495 | 499 | 476 | 486 | 24,200 |
2017/08/01 | 495 | 498 | 488 | 498 | 6,800 |
2017/07/31 | 491 | 500 | 490 | 492 | 5,600 |
2017/07/28 | 494 | 496 | 486 | 493 | 19,100 |
2017/07/27 | 511 | 511 | 487 | 490 | 51,100 |
2017/07/26 | 511 | 515 | 495 | 508 | 27,500 |
2017/07/25 | 511 | 513 | 509 | 511 | 6,900 |
2017/07/24 | 505 | 515 | 505 | 510 | 17,700 |
2017/07/21 | 530 | 530 | 485 | 504 | 126,100 |
2017/07/20 | 533 | 533 | 530 | 530 | 2,500 |
2017/07/19 | 547 | 549 | 525 | 533 | 38,000 |
2017/07/18 | 547 | 547 | 543 | 545 | 1,300 |
2017/07/14 | 544 | 546 | 543 | 545 | 2,900 |
2017/07/13 | 568 | 568 | 537 | 541 | 30,100 |
2017/07/12 | 567 | 571 | 567 | 568 | 300 |
2017/07/11 | 565 | 566 | 565 | 565 | 2,400 |
2017/07/10 | 565 | 572 | 563 | 572 | 1,300 |
2017/07/07 | 557 | 566 | 557 | 566 | 600 |
2017/07/06 | 568 | 568 | 558 | 558 | 1,300 |
2017/07/05 | 568 | 568 | 568 | 568 | 100 |
2017/07/03 | 563 | 570 | 563 | 570 | 700 |
2017/06/28 | 572 | 573 | 572 | 573 | 400 |
2017/06/27 | 572 | 572 | 562 | 562 | 300 |
2017/06/26 | 559 | 559 | 559 | 559 | 1,000 |
2017/06/23 | 559 | 559 | 559 | 559 | 400 |
2017/06/22 | 559 | 565 | 559 | 565 | 200 |
2017/06/21 | 567 | 567 | 567 | 567 | 300 |
2017/06/20 | 567 | 567 | 567 | 567 | 900 |
2017/06/19 | 555 | 562 | 555 | 562 | 1,100 |
2017/06/16 | 559 | 559 | 559 | 559 | 100 |
2017/06/15 | 558 | 558 | 558 | 558 | 200 |
2017/06/14 | 557 | 557 | 557 | 557 | 400 |
2017/06/13 | 557 | 557 | 557 | 557 | 400 |
2017/06/09 | 557 | 557 | 557 | 557 | 100 |
2017/06/08 | 563 | 563 | 563 | 563 | 200 |
2017/06/07 | 559 | 563 | 559 | 563 | 600 |
2017/06/06 | 579 | 579 | 550 | 556 | 8,000 |
2017/06/05 | 583 | 588 | 570 | 579 | 7,300 |
2017/06/02 | 579 | 579 | 579 | 579 | 200 |
2017/06/01 | 574 | 574 | 574 | 574 | 500 |
2017/05/31 | 574 | 574 | 574 | 574 | 800 |
2017/05/30 | 569 | 574 | 569 | 574 | 1,000 |
2017/05/29 | 579 | 579 | 579 | 579 | 100 |
2017/05/26 | 579 | 579 | 579 | 579 | 100 |
2017/05/25 | 579 | 579 | 579 | 579 | 400 |
2017/05/24 | 574 | 577 | 574 | 577 | 700 |
2017/05/23 | 580 | 580 | 573 | 573 | 1,400 |
2017/05/22 | 592 | 595 | 591 | 595 | 1,700 |
2017/05/19 | 578 | 582 | 578 | 582 | 300 |
2017/05/18 | 584 | 584 | 578 | 578 | 500 |
2017/05/17 | 588 | 588 | 584 | 584 | 800 |
2017/05/16 | 588 | 588 | 588 | 588 | 200 |
2017/05/15 | 588 | 588 | 588 | 588 | 400 |
2017/05/12 | 588 | 588 | 588 | 588 | 200 |
2017/05/10 | 589 | 589 | 588 | 588 | 200 |
2017/05/02 | 568 | 568 | 567 | 567 | 1,000 |
2017/05/01 | 575 | 576 | 561 | 570 | 1,200 |
2017/04/28 | 576 | 576 | 575 | 575 | 1,100 |
2017/04/26 | 578 | 578 | 578 | 578 | 100 |
2017/04/25 | 563 | 563 | 563 | 563 | 100 |
2017/04/24 | 578 | 578 | 563 | 563 | 1,100 |
2017/04/21 | 584 | 584 | 576 | 576 | 600 |
2017/04/20 | 592 | 592 | 592 | 592 | 800 |
2017/04/19 | 576 | 582 | 576 | 582 | 1,600 |
2017/04/18 | 572 | 572 | 572 | 572 | 100 |
2017/04/17 | 576 | 576 | 572 | 572 | 1,100 |
2017/04/14 | 575 | 575 | 575 | 575 | 300 |
2017/04/13 | 571 | 571 | 571 | 571 | 200 |
2017/04/11 | 570 | 570 | 570 | 570 | 100 |
2017/04/10 | 580 | 580 | 580 | 580 | 100 |
2017/04/06 | 569 | 570 | 569 | 570 | 1,600 |
2017/04/05 | 578 | 578 | 569 | 569 | 1,500 |
2017/03/30 | 580 | 580 | 580 | 580 | 200 |
2017/03/29 | 583 | 583 | 583 | 583 | 100 |
2017/03/27 | 582 | 583 | 582 | 583 | 700 |
2017/03/24 | 585 | 585 | 585 | 585 | 1,100 |
2017/03/23 | 600 | 600 | 595 | 595 | 400 |
2017/03/22 | 615 | 615 | 605 | 605 | 2,500 |
2017/03/21 | 623 | 623 | 615 | 615 | 1,100 |
2017/03/17 | 628 | 628 | 623 | 623 | 800 |
2017/03/15 | 614 | 615 | 614 | 615 | 300 |
2017/03/13 | 615 | 620 | 615 | 620 | 800 |
2017/03/10 | 610 | 610 | 610 | 610 | 100 |
2017/03/06 | 610 | 611 | 610 | 610 | 1,000 |
2017/03/01 | 612 | 620 | 612 | 613 | 900 |
2017/02/28 | 614 | 614 | 614 | 614 | 100 |
2017/02/27 | 614 | 629 | 614 | 615 | 700 |
2017/02/23 | 624 | 624 | 624 | 624 | 100 |
2017/02/22 | 628 | 628 | 624 | 624 | 200 |
2017/02/20 | 638 | 638 | 638 | 638 | 800 |
2017/02/17 | 628 | 628 | 628 | 628 | 200 |
2017/02/16 | 616 | 617 | 616 | 617 | 300 |
2017/02/13 | 614 | 614 | 612 | 612 | 300 |
2017/02/10 | 614 | 614 | 614 | 614 | 100 |
2017/02/08 | 614 | 614 | 614 | 614 | 100 |
2017/02/07 | 612 | 612 | 612 | 612 | 200 |
2017/02/03 | 617 | 617 | 612 | 612 | 400 |
2017/02/02 | 627 | 627 | 627 | 627 | 100 |
2017/02/01 | 637 | 637 | 627 | 637 | 1,500 |
2017/01/31 | 644 | 645 | 644 | 644 | 700 |
2017/01/30 | 653 | 653 | 645 | 645 | 800 |
2017/01/27 | 648 | 658 | 647 | 653 | 4,400 |
2017/01/26 | 677 | 684 | 677 | 684 | 2,000 |
2017/01/25 | 677 | 677 | 657 | 670 | 3,200 |
2017/01/24 | 675 | 679 | 669 | 679 | 600 |
2017/01/23 | 662 | 672 | 643 | 665 | 3,600 |
2017/01/20 | 661 | 662 | 661 | 662 | 2,000 |
2017/01/19 | 636 | 647 | 633 | 646 | 1,700 |
2017/01/18 | 640 | 646 | 621 | 642 | 5,800 |
2017/01/17 | 655 | 657 | 643 | 643 | 4,400 |
2017/01/16 | 632 | 695 | 620 | 675 | 16,700 |
2017/01/13 | 628 | 651 | 625 | 650 | 16,100 |
2017/01/12 | 648 | 648 | 638 | 638 | 200 |
2017/01/11 | 639 | 651 | 635 | 651 | 7,100 |
2017/01/10 | 629 | 633 | 628 | 629 | 500 |
2017/01/06 | 662 | 662 | 623 | 624 | 5,600 |
2017/01/05 | 628 | 628 | 628 | 628 | 200 |
2017/01/04 | 611 | 669 | 611 | 626 | 6,100 |