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 |
---|---|---|---|---|---|
2021/12/30 | 285 | 289 | 285 | 289 | 26,000 |
2021/12/29 | 285 | 286 | 283 | 285 | 43,100 |
2021/12/28 | 283 | 285 | 282 | 285 | 37,000 |
2021/12/27 | 284 | 284 | 282 | 283 | 63,500 |
2021/12/24 | 283 | 284 | 283 | 284 | 33,400 |
2021/12/23 | 282 | 283 | 281 | 282 | 29,900 |
2021/12/22 | 282 | 283 | 280 | 282 | 58,600 |
2021/12/21 | 301 | 302 | 281 | 284 | 266,800 |
2021/12/20 | 285 | 286 | 283 | 286 | 22,300 |
2021/12/17 | 284 | 286 | 283 | 286 | 19,900 |
2021/12/16 | 288 | 288 | 283 | 286 | 52,100 |
2021/12/15 | 285 | 289 | 283 | 287 | 34,400 |
2021/12/14 | 284 | 285 | 284 | 285 | 12,900 |
2021/12/13 | 285 | 285 | 283 | 285 | 21,300 |
2021/12/10 | 282 | 284 | 282 | 283 | 17,900 |
2021/12/09 | 282 | 283 | 281 | 282 | 28,300 |
2021/12/08 | 282 | 283 | 281 | 283 | 22,500 |
2021/12/07 | 283 | 283 | 280 | 282 | 21,900 |
2021/12/06 | 282 | 283 | 282 | 282 | 16,600 |
2021/12/03 | 282 | 283 | 281 | 283 | 14,000 |
2021/12/02 | 281 | 282 | 280 | 282 | 13,200 |
2021/12/01 | 281 | 283 | 280 | 282 | 21,700 |
2021/11/30 | 282 | 283 | 280 | 283 | 15,100 |
2021/11/29 | 278 | 281 | 278 | 279 | 19,800 |
2021/11/26 | 281 | 282 | 279 | 282 | 44,100 |
2021/11/25 | 284 | 284 | 282 | 282 | 18,200 |
2021/11/24 | 284 | 285 | 284 | 285 | 14,100 |
2021/11/22 | 285 | 285 | 284 | 285 | 12,100 |
2021/11/19 | 289 | 289 | 283 | 285 | 51,000 |
2021/11/18 | 289 | 289 | 288 | 289 | 15,500 |
2021/11/17 | 289 | 290 | 288 | 290 | 25,700 |
2021/11/16 | 290 | 290 | 289 | 290 | 20,100 |
2021/11/15 | 292 | 292 | 290 | 290 | 27,400 |
2021/11/12 | 291 | 292 | 291 | 292 | 10,100 |
2021/11/11 | 291 | 292 | 290 | 291 | 12,500 |
2021/11/10 | 292 | 293 | 291 | 291 | 10,400 |
2021/11/09 | 292 | 293 | 292 | 292 | 10,800 |
2021/11/08 | 294 | 294 | 292 | 294 | 13,400 |
2021/11/05 | 292 | 294 | 292 | 294 | 12,000 |
2021/11/04 | 292 | 295 | 292 | 294 | 18,500 |
2021/11/02 | 292 | 293 | 291 | 291 | 14,000 |
2021/11/01 | 293 | 293 | 290 | 292 | 14,200 |
2021/10/29 | 294 | 294 | 289 | 291 | 30,600 |
2021/10/28 | 290 | 292 | 289 | 292 | 34,200 |
2021/10/27 | 290 | 291 | 288 | 291 | 21,400 |
2021/10/26 | 288 | 290 | 288 | 290 | 17,200 |
2021/10/25 | 288 | 289 | 287 | 288 | 24,600 |
2021/10/22 | 292 | 293 | 288 | 288 | 26,900 |
2021/10/21 | 290 | 291 | 289 | 291 | 16,700 |
2021/10/20 | 290 | 291 | 289 | 291 | 12,400 |
2021/10/19 | 290 | 291 | 290 | 291 | 12,800 |
2021/10/18 | 290 | 292 | 290 | 291 | 7,200 |
2021/10/15 | 291 | 292 | 290 | 290 | 8,600 |
2021/10/14 | 292 | 293 | 290 | 291 | 13,600 |
2021/10/13 | 291 | 295 | 290 | 291 | 28,600 |
2021/10/12 | 292 | 292 | 291 | 292 | 7,700 |
2021/10/11 | 293 | 293 | 290 | 292 | 15,600 |
2021/10/08 | 292 | 293 | 291 | 291 | 13,500 |
2021/10/07 | 291 | 292 | 290 | 292 | 11,000 |
2021/10/06 | 289 | 291 | 289 | 289 | 11,100 |
2021/10/05 | 290 | 291 | 286 | 290 | 24,700 |
2021/10/04 | 290 | 291 | 290 | 291 | 16,600 |
2021/10/01 | 287 | 290 | 287 | 289 | 18,100 |
2021/09/30 | 287 | 288 | 286 | 287 | 12,900 |
2021/09/29 | 285 | 287 | 284 | 287 | 9,800 |
2021/09/28 | 287 | 287 | 285 | 285 | 9,000 |
2021/09/27 | 289 | 289 | 286 | 286 | 14,400 |
2021/09/24 | 287 | 289 | 287 | 289 | 12,100 |
2021/09/22 | 288 | 290 | 286 | 287 | 18,600 |
2021/09/21 | 287 | 288 | 286 | 287 | 20,500 |
2021/09/17 | 285 | 288 | 285 | 286 | 8,500 |
2021/09/16 | 285 | 287 | 285 | 286 | 11,600 |
2021/09/15 | 286 | 288 | 285 | 285 | 18,500 |
2021/09/14 | 284 | 287 | 284 | 287 | 16,800 |
2021/09/13 | 280 | 285 | 278 | 284 | 23,300 |
2021/09/10 | 275 | 289 | 274 | 280 | 46,500 |
2021/09/09 | 277 | 277 | 275 | 275 | 12,000 |
2021/09/08 | 275 | 277 | 275 | 277 | 8,500 |
2021/09/07 | 275 | 276 | 275 | 275 | 8,000 |
2021/09/06 | 274 | 278 | 274 | 275 | 13,800 |
2021/09/03 | 274 | 276 | 273 | 274 | 14,700 |
2021/09/02 | 274 | 276 | 274 | 274 | 8,500 |
2021/09/01 | 273 | 276 | 272 | 275 | 13,500 |
2021/08/31 | 277 | 277 | 271 | 274 | 27,300 |
2021/08/30 | 273 | 277 | 273 | 277 | 6,800 |
2021/08/27 | 275 | 278 | 274 | 274 | 14,000 |
2021/08/26 | 270 | 276 | 270 | 275 | 12,200 |
2021/08/25 | 271 | 272 | 269 | 270 | 6,900 |
2021/08/24 | 267 | 271 | 267 | 271 | 8,700 |
2021/08/23 | 267 | 269 | 267 | 268 | 11,400 |
2021/08/20 | 268 | 271 | 267 | 268 | 9,800 |
2021/08/19 | 272 | 272 | 269 | 269 | 9,000 |
2021/08/18 | 271 | 273 | 270 | 272 | 13,100 |
2021/08/17 | 275 | 275 | 271 | 272 | 6,000 |
2021/08/16 | 276 | 276 | 270 | 272 | 24,300 |
2021/08/13 | 275 | 275 | 272 | 274 | 18,500 |
2021/08/12 | 272 | 275 | 271 | 271 | 18,200 |
2021/08/11 | 268 | 271 | 267 | 271 | 11,500 |
2021/08/10 | 264 | 268 | 264 | 267 | 17,500 |
2021/08/06 | 256 | 260 | 253 | 260 | 30,900 |
2021/08/05 | 259 | 259 | 250 | 252 | 56,500 |
2021/08/04 | 270 | 270 | 258 | 261 | 88,500 |
2021/08/03 | 278 | 279 | 270 | 270 | 54,200 |
2021/08/02 | 285 | 285 | 277 | 277 | 76,000 |
2021/07/30 | 288 | 288 | 283 | 283 | 71,700 |
2021/07/29 | 280 | 290 | 280 | 287 | 172,600 |
2021/07/28 | 304 | 306 | 298 | 306 | 210,500 |
2021/07/27 | 303 | 304 | 300 | 302 | 76,700 |
2021/07/26 | 300 | 301 | 299 | 301 | 94,700 |
2021/07/21 | 303 | 303 | 298 | 300 | 159,100 |
2021/07/20 | 309 | 310 | 302 | 304 | 141,500 |
2021/07/19 | 311 | 311 | 310 | 310 | 55,200 |
2021/07/16 | 311 | 312 | 310 | 312 | 48,900 |
2021/07/15 | 311 | 313 | 310 | 312 | 80,900 |
2021/07/14 | 316 | 335 | 311 | 314 | 613,700 |
2021/07/13 | 317 | 317 | 312 | 317 | 68,500 |
2021/07/12 | 325 | 326 | 314 | 317 | 231,500 |
2021/07/09 | 320 | 321 | 318 | 321 | 83,800 |
2021/07/08 | 322 | 322 | 319 | 321 | 58,200 |
2021/07/07 | 320 | 321 | 317 | 320 | 66,600 |
2021/07/06 | 322 | 323 | 320 | 321 | 77,300 |
2021/07/05 | 329 | 329 | 319 | 322 | 144,800 |
2021/07/02 | 325 | 325 | 322 | 325 | 56,900 |
2021/07/01 | 322 | 324 | 320 | 322 | 83,700 |
2021/06/30 | 322 | 323 | 319 | 322 | 83,600 |
2021/06/29 | 319 | 323 | 315 | 318 | 160,300 |
2021/06/28 | 316 | 319 | 312 | 317 | 92,600 |
2021/06/25 | 313 | 314 | 311 | 313 | 44,900 |
2021/06/24 | 312 | 313 | 310 | 312 | 40,000 |
2021/06/23 | 313 | 314 | 310 | 312 | 44,100 |
2021/06/22 | 312 | 313 | 311 | 311 | 42,100 |
2021/06/21 | 308 | 311 | 308 | 311 | 45,300 |
2021/06/18 | 309 | 310 | 308 | 310 | 32,800 |
2021/06/17 | 310 | 311 | 308 | 309 | 73,200 |
2021/06/16 | 312 | 344 | 309 | 312 | 489,200 |
2021/06/15 | 313 | 314 | 310 | 312 | 91,300 |
2021/06/14 | 315 | 315 | 311 | 313 | 66,500 |
2021/06/11 | 311 | 313 | 310 | 313 | 41,400 |
2021/06/10 | 311 | 314 | 310 | 311 | 36,000 |
2021/06/09 | 320 | 320 | 308 | 309 | 256,200 |
2021/06/08 | 325 | 325 | 318 | 319 | 84,800 |
2021/06/07 | 329 | 332 | 318 | 322 | 178,400 |
2021/06/04 | 321 | 323 | 313 | 317 | 105,000 |
2021/06/03 | 321 | 324 | 314 | 322 | 272,400 |
2021/06/02 | 321 | 328 | 311 | 320 | 871,800 |
2021/06/01 | 300 | 319 | 294 | 306 | 444,300 |
2021/05/31 | 297 | 303 | 293 | 298 | 59,500 |
2021/05/28 | 315 | 316 | 298 | 298 | 261,500 |
2021/05/27 | 309 | 323 | 301 | 310 | 452,300 |
2021/05/26 | 309 | 320 | 301 | 301 | 369,500 |
2021/05/25 | 310 | 336 | 306 | 315 | 568,400 |
2021/05/24 | 292 | 372 | 290 | 320 | 2,152,200 |
2021/05/21 | 294 | 294 | 291 | 292 | 4,800 |
2021/05/20 | 294 | 295 | 290 | 292 | 27,200 |
2021/05/19 | 297 | 297 | 291 | 292 | 11,900 |
2021/05/18 | 296 | 297 | 295 | 297 | 2,600 |
2021/05/17 | 295 | 297 | 295 | 295 | 4,900 |
2021/05/14 | 296 | 296 | 294 | 295 | 3,800 |
2021/05/13 | 296 | 297 | 294 | 294 | 4,100 |
2021/05/12 | 298 | 298 | 292 | 296 | 14,500 |
2021/05/11 | 300 | 313 | 297 | 297 | 85,900 |
2021/05/10 | 297 | 300 | 295 | 300 | 10,000 |
2021/05/07 | 294 | 296 | 294 | 295 | 4,400 |
2021/05/06 | 294 | 294 | 292 | 294 | 5,000 |
2021/04/30 | 292 | 293 | 291 | 292 | 3,500 |
2021/04/28 | 295 | 295 | 287 | 290 | 20,900 |
2021/04/27 | 297 | 297 | 290 | 293 | 25,000 |
2021/04/26 | 299 | 299 | 294 | 294 | 12,900 |
2021/04/23 | 296 | 298 | 295 | 297 | 5,100 |
2021/04/22 | 299 | 299 | 295 | 296 | 13,100 |
2021/04/21 | 295 | 298 | 295 | 297 | 10,000 |
2021/04/20 | 297 | 298 | 294 | 297 | 21,900 |
2021/04/19 | 300 | 300 | 297 | 297 | 15,700 |
2021/04/16 | 297 | 299 | 296 | 298 | 7,300 |
2021/04/15 | 297 | 300 | 297 | 297 | 20,500 |
2021/04/14 | 301 | 302 | 297 | 297 | 60,600 |
2021/04/13 | 300 | 302 | 299 | 301 | 19,300 |
2021/04/12 | 302 | 302 | 299 | 300 | 17,000 |
2021/04/09 | 300 | 302 | 299 | 300 | 9,800 |
2021/04/08 | 300 | 300 | 298 | 299 | 4,200 |
2021/04/07 | 301 | 302 | 298 | 300 | 13,100 |
2021/04/06 | 301 | 302 | 299 | 301 | 13,300 |
2021/04/05 | 302 | 304 | 300 | 301 | 13,100 |
2021/04/02 | 302 | 305 | 298 | 299 | 25,400 |
2021/04/01 | 307 | 307 | 299 | 301 | 37,500 |
2021/03/31 | 310 | 310 | 305 | 307 | 10,300 |
2021/03/30 | 309 | 310 | 308 | 309 | 3,300 |
2021/03/29 | 314 | 314 | 306 | 309 | 13,500 |
2021/03/26 | 311 | 313 | 309 | 311 | 17,700 |
2021/03/25 | 315 | 317 | 313 | 313 | 5,300 |
2021/03/24 | 317 | 317 | 312 | 315 | 20,600 |
2021/03/23 | 318 | 319 | 317 | 317 | 6,100 |
2021/03/22 | 319 | 319 | 316 | 317 | 13,500 |
2021/03/19 | 315 | 316 | 314 | 315 | 6,000 |
2021/03/18 | 315 | 315 | 312 | 314 | 7,500 |
2021/03/17 | 315 | 315 | 310 | 314 | 9,800 |
2021/03/16 | 310 | 313 | 309 | 310 | 13,900 |
2021/03/15 | 305 | 310 | 305 | 308 | 11,400 |
2021/03/12 | 309 | 310 | 307 | 310 | 3,300 |
2021/03/11 | 309 | 310 | 308 | 309 | 2,900 |
2021/03/10 | 307 | 310 | 307 | 307 | 5,300 |
2021/03/09 | 306 | 310 | 305 | 307 | 7,600 |
2021/03/08 | 309 | 309 | 305 | 308 | 3,500 |
2021/03/05 | 306 | 306 | 304 | 305 | 4,200 |
2021/03/04 | 311 | 311 | 301 | 306 | 21,800 |
2021/03/03 | 309 | 311 | 308 | 309 | 4,800 |
2021/03/02 | 310 | 312 | 309 | 309 | 4,200 |
2021/03/01 | 310 | 310 | 309 | 309 | 3,400 |
2021/02/26 | 310 | 311 | 306 | 309 | 7,500 |
2021/02/25 | 310 | 311 | 308 | 310 | 4,200 |
2021/02/24 | 310 | 311 | 308 | 310 | 5,100 |
2021/02/22 | 310 | 312 | 307 | 310 | 6,700 |
2021/02/19 | 306 | 310 | 306 | 310 | 3,900 |
2021/02/18 | 312 | 314 | 308 | 310 | 6,700 |
2021/02/17 | 310 | 313 | 309 | 312 | 5,700 |
2021/02/16 | 311 | 313 | 311 | 311 | 4,300 |
2021/02/15 | 315 | 316 | 310 | 311 | 19,900 |
2021/02/12 | 317 | 318 | 316 | 318 | 6,600 |
2021/02/10 | 316 | 316 | 313 | 315 | 7,600 |
2021/02/09 | 314 | 316 | 313 | 314 | 6,900 |
2021/02/08 | 314 | 316 | 313 | 316 | 11,400 |
2021/02/05 | 314 | 315 | 310 | 314 | 7,800 |
2021/02/04 | 309 | 314 | 309 | 312 | 7,800 |
2021/02/03 | 312 | 312 | 306 | 309 | 12,100 |
2021/02/02 | 309 | 310 | 300 | 305 | 21,600 |
2021/02/01 | 315 | 315 | 309 | 309 | 22,900 |
2021/01/29 | 323 | 323 | 314 | 315 | 40,000 |
2021/01/28 | 312 | 325 | 310 | 323 | 171,300 |
2021/01/27 | 369 | 369 | 360 | 360 | 62,900 |
2021/01/26 | 373 | 373 | 366 | 367 | 41,000 |
2021/01/25 | 375 | 375 | 370 | 373 | 25,900 |
2021/01/22 | 364 | 369 | 363 | 369 | 29,100 |
2021/01/21 | 362 | 364 | 361 | 364 | 10,000 |
2021/01/20 | 361 | 362 | 358 | 360 | 9,400 |
2021/01/19 | 359 | 361 | 356 | 360 | 17,200 |
2021/01/18 | 363 | 363 | 359 | 360 | 24,400 |
2021/01/15 | 370 | 370 | 363 | 363 | 16,400 |
2021/01/14 | 373 | 374 | 365 | 370 | 28,100 |
2021/01/13 | 373 | 374 | 368 | 373 | 17,900 |
2021/01/12 | 363 | 370 | 363 | 369 | 21,400 |
2021/01/08 | 366 | 366 | 355 | 361 | 28,600 |
2021/01/07 | 358 | 363 | 354 | 359 | 15,100 |
2021/01/06 | 350 | 361 | 349 | 350 | 50,700 |
2021/01/05 | 345 | 350 | 343 | 350 | 32,300 |
2021/01/04 | 344 | 347 | 332 | 346 | 32,700 |