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 |
---|---|---|---|---|---|
2019/12/30 | 328 | 332 | 328 | 332 | 700 |
2019/12/27 | 333 | 333 | 328 | 332 | 1,400 |
2019/12/26 | 333 | 333 | 327 | 327 | 3,000 |
2019/12/25 | 327 | 333 | 326 | 332 | 16,100 |
2019/12/24 | 327 | 327 | 326 | 327 | 4,800 |
2019/12/23 | 330 | 335 | 327 | 327 | 12,000 |
2019/12/20 | 330 | 334 | 326 | 329 | 14,700 |
2019/12/19 | 333 | 333 | 327 | 327 | 5,500 |
2019/12/18 | 345 | 345 | 333 | 333 | 14,200 |
2019/12/17 | 347 | 347 | 335 | 341 | 19,200 |
2019/12/16 | 363 | 371 | 347 | 347 | 29,300 |
2019/12/13 | 364 | 373 | 360 | 363 | 8,300 |
2019/12/12 | 378 | 378 | 364 | 364 | 22,600 |
2019/12/11 | 382 | 384 | 373 | 373 | 41,400 |
2019/12/10 | 397 | 407 | 392 | 401 | 19,600 |
2019/12/09 | 401 | 403 | 392 | 392 | 13,100 |
2019/12/06 | 392 | 408 | 380 | 400 | 46,800 |
2019/12/05 | 386 | 391 | 373 | 384 | 14,100 |
2019/12/04 | 365 | 400 | 365 | 378 | 39,300 |
2019/12/03 | 375 | 376 | 364 | 364 | 10,600 |
2019/12/02 | 382 | 385 | 367 | 376 | 11,900 |
2019/11/29 | 407 | 407 | 384 | 386 | 17,400 |
2019/11/28 | 409 | 413 | 396 | 401 | 14,200 |
2019/11/27 | 382 | 405 | 379 | 401 | 21,700 |
2019/11/26 | 376 | 392 | 376 | 383 | 28,300 |
2019/11/25 | 382 | 388 | 380 | 384 | 6,900 |
2019/11/22 | 379 | 392 | 377 | 378 | 21,700 |
2019/11/21 | 375 | 376 | 369 | 374 | 16,300 |
2019/11/20 | 363 | 377 | 361 | 373 | 6,300 |
2019/11/19 | 379 | 379 | 362 | 366 | 11,600 |
2019/11/18 | 380 | 380 | 370 | 373 | 2,300 |
2019/11/15 | 380 | 385 | 366 | 372 | 9,700 |
2019/11/14 | 378 | 386 | 378 | 379 | 6,500 |
2019/11/13 | 400 | 400 | 363 | 378 | 38,900 |
2019/11/12 | 400 | 411 | 400 | 407 | 5,600 |
2019/11/11 | 407 | 408 | 397 | 401 | 3,200 |
2019/11/08 | 415 | 415 | 407 | 407 | 3,700 |
2019/11/07 | 416 | 421 | 412 | 415 | 4,600 |
2019/11/06 | 418 | 419 | 412 | 412 | 4,900 |
2019/11/05 | 414 | 421 | 407 | 408 | 16,600 |
2019/11/01 | 427 | 428 | 412 | 422 | 11,300 |
2019/10/31 | 419 | 435 | 411 | 419 | 21,800 |
2019/10/30 | 418 | 424 | 416 | 419 | 13,500 |
2019/10/29 | 421 | 425 | 420 | 420 | 17,000 |
2019/10/28 | 425 | 439 | 416 | 428 | 19,200 |
2019/10/25 | 434 | 441 | 426 | 430 | 9,300 |
2019/10/24 | 440 | 447 | 440 | 444 | 13,700 |
2019/10/23 | 439 | 448 | 437 | 445 | 12,800 |
2019/10/21 | 465 | 466 | 440 | 441 | 50,200 |
2019/10/18 | 439 | 447 | 433 | 433 | 31,300 |
2019/10/17 | 469 | 469 | 433 | 439 | 50,100 |
2019/10/16 | 452 | 510 | 442 | 451 | 292,100 |
2019/10/15 | 485 | 534 | 445 | 445 | 297,400 |
2019/10/11 | 472 | 490 | 459 | 483 | 152,600 |
2019/10/10 | 538 | 546 | 473 | 484 | 313,700 |
2019/10/09 | 642 | 662 | 561 | 568 | 998,000 |
2019/10/08 | 498 | 562 | 480 | 562 | 204,600 |
2019/10/07 | 503 | 532 | 454 | 482 | 601,900 |
2019/10/04 | 523 | 523 | 523 | 523 | 113,500 |
2019/10/03 | 395 | 443 | 395 | 443 | 307,200 |
2019/10/02 | 357 | 363 | 357 | 363 | 900 |
2019/10/01 | 360 | 364 | 360 | 364 | 400 |
2019/09/30 | 366 | 366 | 366 | 366 | 100 |
2019/09/27 | 374 | 374 | 374 | 374 | 100 |
2019/09/26 | 368 | 374 | 362 | 374 | 1,300 |
2019/09/25 | 370 | 370 | 362 | 370 | 500 |
2019/09/24 | 377 | 377 | 372 | 372 | 700 |
2019/09/20 | 360 | 364 | 360 | 364 | 1,400 |
2019/09/19 | 364 | 364 | 357 | 357 | 1,900 |
2019/09/18 | 369 | 380 | 362 | 372 | 4,100 |
2019/09/17 | 367 | 367 | 359 | 361 | 500 |
2019/09/13 | 360 | 368 | 360 | 368 | 200 |
2019/09/12 | 363 | 368 | 362 | 368 | 600 |
2019/09/11 | 368 | 370 | 363 | 368 | 3,900 |
2019/09/10 | 362 | 378 | 362 | 368 | 3,900 |
2019/09/09 | 370 | 370 | 370 | 370 | 100 |
2019/09/06 | 372 | 381 | 371 | 381 | 2,200 |
2019/09/05 | 389 | 389 | 379 | 380 | 4,100 |
2019/09/04 | 379 | 391 | 375 | 383 | 10,200 |
2019/09/03 | 380 | 383 | 371 | 378 | 3,200 |
2019/09/02 | 367 | 384 | 367 | 384 | 4,200 |
2019/08/30 | 360 | 369 | 360 | 369 | 400 |
2019/08/29 | 355 | 368 | 351 | 368 | 1,600 |
2019/08/28 | 369 | 369 | 357 | 365 | 800 |
2019/08/27 | 370 | 370 | 370 | 370 | 400 |
2019/08/23 | 361 | 369 | 361 | 369 | 300 |
2019/08/22 | 361 | 369 | 361 | 369 | 1,200 |
2019/08/21 | 370 | 370 | 369 | 369 | 200 |
2019/08/20 | 370 | 370 | 370 | 370 | 1,400 |
2019/08/19 | 370 | 370 | 360 | 370 | 1,300 |
2019/08/16 | 367 | 370 | 367 | 370 | 500 |
2019/08/15 | 363 | 368 | 356 | 368 | 2,100 |
2019/08/14 | 360 | 367 | 360 | 367 | 200 |
2019/08/13 | 370 | 370 | 370 | 370 | 1,700 |
2019/08/09 | 354 | 366 | 351 | 366 | 1,600 |
2019/08/08 | 370 | 370 | 357 | 370 | 5,100 |
2019/08/07 | 393 | 393 | 373 | 384 | 1,800 |
2019/08/06 | 380 | 393 | 364 | 387 | 2,800 |
2019/08/05 | 384 | 384 | 380 | 380 | 300 |
2019/08/02 | 383 | 383 | 374 | 382 | 2,000 |
2019/08/01 | 358 | 391 | 358 | 391 | 3,200 |
2019/07/31 | 365 | 365 | 365 | 365 | 1,500 |
2019/07/30 | 366 | 372 | 358 | 372 | 2,000 |
2019/07/29 | 374 | 374 | 374 | 374 | 100 |
2019/07/26 | 363 | 374 | 363 | 374 | 1,800 |
2019/07/25 | 369 | 370 | 369 | 370 | 1,200 |
2019/07/24 | 365 | 373 | 365 | 373 | 300 |
2019/07/23 | 365 | 365 | 365 | 365 | 100 |
2019/07/22 | 372 | 388 | 368 | 368 | 900 |
2019/07/19 | 371 | 373 | 365 | 373 | 2,800 |
2019/07/18 | 377 | 379 | 377 | 379 | 400 |
2019/07/17 | 386 | 386 | 380 | 380 | 600 |
2019/07/16 | 382 | 382 | 373 | 374 | 1,200 |
2019/07/12 | 398 | 398 | 390 | 390 | 200 |
2019/07/10 | 393 | 398 | 389 | 389 | 5,000 |
2019/07/09 | 411 | 411 | 400 | 400 | 1,900 |
2019/07/08 | 409 | 418 | 408 | 412 | 4,900 |
2019/07/05 | 389 | 402 | 380 | 402 | 59,000 |
2019/07/04 | 396 | 404 | 390 | 397 | 4,100 |
2019/07/03 | 395 | 404 | 379 | 400 | 12,700 |
2019/07/02 | 399 | 410 | 395 | 405 | 13,100 |
2019/07/01 | 404 | 430 | 404 | 415 | 12,300 |
2019/06/28 | 400 | 431 | 399 | 405 | 31,100 |
2019/06/27 | 384 | 448 | 380 | 399 | 125,900 |
2019/06/26 | 352 | 404 | 351 | 371 | 28,000 |
2019/06/25 | 353 | 356 | 351 | 351 | 3,700 |
2019/06/24 | 354 | 363 | 353 | 356 | 5,400 |
2019/06/21 | 363 | 363 | 355 | 355 | 6,200 |
2019/06/20 | 363 | 365 | 351 | 355 | 26,900 |
2019/06/19 | 378 | 398 | 362 | 375 | 55,800 |
2019/06/18 | 360 | 432 | 360 | 401 | 269,700 |
2019/06/17 | 339 | 354 | 338 | 352 | 17,800 |
2019/06/14 | 331 | 331 | 331 | 331 | 400 |
2019/06/13 | 335 | 335 | 330 | 335 | 1,600 |
2019/06/12 | 336 | 336 | 335 | 335 | 200 |
2019/06/11 | 324 | 332 | 324 | 325 | 900 |
2019/06/10 | 340 | 340 | 330 | 331 | 1,800 |
2019/06/07 | 342 | 348 | 335 | 335 | 2,700 |
2019/06/06 | 344 | 353 | 340 | 350 | 2,800 |
2019/06/05 | 349 | 349 | 337 | 337 | 1,000 |
2019/06/04 | 331 | 350 | 320 | 341 | 11,900 |
2019/06/03 | 329 | 334 | 325 | 334 | 10,900 |
2019/05/31 | 348 | 348 | 337 | 345 | 5,100 |
2019/05/30 | 334 | 340 | 334 | 340 | 5,900 |
2019/05/29 | 334 | 336 | 333 | 333 | 800 |
2019/05/28 | 333 | 334 | 333 | 334 | 800 |
2019/05/27 | 315 | 337 | 311 | 322 | 16,900 |
2019/05/24 | 320 | 321 | 310 | 315 | 5,100 |
2019/05/23 | 315 | 320 | 306 | 320 | 5,700 |
2019/05/22 | 320 | 329 | 315 | 315 | 11,700 |
2019/05/21 | 321 | 327 | 320 | 320 | 3,800 |
2019/05/20 | 318 | 333 | 318 | 321 | 5,300 |
2019/05/17 | 327 | 334 | 326 | 330 | 1,100 |
2019/05/16 | 318 | 336 | 318 | 333 | 2,500 |
2019/05/15 | 303 | 325 | 303 | 325 | 7,500 |
2019/05/14 | 316 | 316 | 302 | 302 | 400 |
2019/05/13 | 310 | 317 | 309 | 317 | 1,800 |
2019/05/10 | 298 | 320 | 295 | 310 | 10,400 |
2019/05/09 | 299 | 305 | 298 | 298 | 1,200 |
2019/05/08 | 303 | 303 | 300 | 300 | 700 |
2019/05/07 | 293 | 305 | 293 | 305 | 900 |
2019/04/26 | 295 | 300 | 295 | 300 | 2,100 |
2019/04/25 | 305 | 307 | 305 | 307 | 2,000 |
2019/04/24 | 298 | 300 | 295 | 295 | 3,600 |
2019/04/23 | 299 | 300 | 295 | 300 | 1,700 |
2019/04/22 | 304 | 304 | 292 | 292 | 5,700 |
2019/04/18 | 301 | 305 | 299 | 300 | 500 |
2019/04/17 | 301 | 310 | 298 | 301 | 12,300 |
2019/04/16 | 306 | 307 | 293 | 301 | 5,300 |
2019/04/15 | 320 | 360 | 292 | 299 | 31,000 |
2019/04/12 | 320 | 350 | 305 | 309 | 26,300 |
2019/04/11 | 317 | 329 | 309 | 317 | 4,300 |
2019/04/10 | 321 | 330 | 316 | 325 | 3,400 |
2019/04/09 | 323 | 323 | 321 | 321 | 1,000 |
2019/04/08 | 327 | 330 | 326 | 330 | 900 |
2019/04/05 | 327 | 335 | 327 | 335 | 400 |
2019/04/04 | 323 | 328 | 323 | 328 | 2,500 |
2019/04/03 | 328 | 332 | 326 | 326 | 500 |
2019/04/02 | 340 | 340 | 336 | 336 | 200 |
2019/04/01 | 341 | 349 | 341 | 349 | 300 |
2019/03/29 | 334 | 343 | 334 | 343 | 1,200 |
2019/03/28 | 357 | 357 | 341 | 342 | 1,200 |
2019/03/27 | 344 | 349 | 344 | 349 | 600 |
2019/03/26 | 338 | 339 | 337 | 337 | 6,200 |
2019/03/25 | 334 | 346 | 330 | 338 | 12,500 |
2019/03/22 | 353 | 358 | 353 | 358 | 1,400 |
2019/03/20 | 357 | 358 | 350 | 358 | 900 |
2019/03/19 | 360 | 365 | 343 | 365 | 800 |
2019/03/18 | 364 | 367 | 360 | 367 | 300 |
2019/03/15 | 376 | 385 | 367 | 367 | 2,100 |
2019/03/13 | 369 | 379 | 353 | 379 | 500 |
2019/03/12 | 367 | 376 | 342 | 371 | 8,400 |
2019/03/11 | 370 | 375 | 361 | 375 | 1,300 |
2019/03/08 | 355 | 370 | 355 | 370 | 1,200 |
2019/03/06 | 364 | 364 | 356 | 364 | 300 |
2019/03/05 | 357 | 357 | 357 | 357 | 300 |
2019/03/04 | 368 | 368 | 365 | 365 | 200 |
2019/03/01 | 351 | 351 | 351 | 351 | 100 |
2019/02/28 | 360 | 374 | 350 | 359 | 2,300 |
2019/02/25 | 356 | 377 | 356 | 371 | 2,800 |
2019/02/22 | 369 | 369 | 362 | 369 | 300 |
2019/02/21 | 377 | 377 | 377 | 377 | 100 |
2019/02/20 | 376 | 376 | 376 | 376 | 400 |
2019/02/19 | 365 | 375 | 360 | 375 | 2,100 |
2019/02/18 | 342 | 365 | 339 | 365 | 1,100 |
2019/02/15 | 335 | 355 | 335 | 355 | 1,400 |
2019/02/14 | 335 | 335 | 335 | 335 | 400 |
2019/02/12 | 337 | 337 | 337 | 337 | 200 |
2019/02/08 | 335 | 335 | 335 | 335 | 100 |
2019/02/07 | 339 | 339 | 339 | 339 | 100 |
2019/02/06 | 340 | 340 | 338 | 338 | 200 |
2019/02/05 | 343 | 343 | 337 | 337 | 1,000 |
2019/02/01 | 342 | 345 | 342 | 342 | 700 |
2019/01/31 | 342 | 342 | 342 | 342 | 100 |
2019/01/30 | 345 | 360 | 339 | 343 | 1,300 |
2019/01/29 | 365 | 365 | 343 | 358 | 600 |
2019/01/28 | 371 | 384 | 371 | 375 | 400 |
2019/01/25 | 338 | 369 | 338 | 363 | 11,700 |
2019/01/24 | 343 | 348 | 343 | 348 | 400 |
2019/01/23 | 339 | 340 | 332 | 339 | 800 |
2019/01/21 | 336 | 345 | 333 | 333 | 2,100 |
2019/01/18 | 330 | 338 | 330 | 337 | 1,700 |
2019/01/17 | 328 | 328 | 328 | 328 | 100 |
2019/01/16 | 335 | 335 | 328 | 329 | 600 |
2019/01/15 | 330 | 335 | 330 | 335 | 700 |
2019/01/11 | 316 | 327 | 314 | 325 | 1,100 |
2019/01/10 | 325 | 325 | 317 | 324 | 300 |
2019/01/09 | 325 | 337 | 319 | 322 | 5,700 |
2019/01/08 | 312 | 333 | 312 | 333 | 8,600 |
2019/01/07 | 318 | 325 | 314 | 325 | 4,800 |
2019/01/04 | 312 | 312 | 307 | 311 | 1,200 |