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 |
---|---|---|---|---|---|
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 |
2023/06/05 | 268 | 270 | 267 | 270 | 26,700 |
2023/06/02 | 267 | 267 | 266 | 267 | 8,600 |
2023/06/01 | 267 | 267 | 266 | 267 | 10,000 |
2023/05/31 | 266 | 267 | 264 | 266 | 12,600 |
2023/05/30 | 268 | 268 | 264 | 265 | 13,600 |
2023/05/29 | 267 | 267 | 265 | 267 | 16,600 |
2023/05/26 | 264 | 265 | 263 | 265 | 11,000 |
2023/05/25 | 262 | 263 | 262 | 263 | 6,100 |
2023/05/24 | 262 | 263 | 262 | 263 | 2,500 |
2023/05/23 | 264 | 265 | 262 | 262 | 8,000 |
2023/05/22 | 263 | 263 | 261 | 263 | 7,000 |
2023/05/19 | 264 | 264 | 260 | 263 | 27,200 |
2023/05/18 | 264 | 264 | 262 | 264 | 23,600 |
2023/05/17 | 265 | 265 | 264 | 264 | 8,700 |
2023/05/16 | 265 | 266 | 265 | 265 | 11,600 |
2023/05/15 | 266 | 267 | 265 | 265 | 6,700 |
2023/05/12 | 267 | 267 | 266 | 266 | 13,000 |
2023/05/11 | 265 | 267 | 265 | 266 | 6,500 |
2023/05/10 | 267 | 267 | 265 | 265 | 11,000 |
2023/05/09 | 267 | 267 | 266 | 267 | 8,600 |
2023/05/08 | 265 | 267 | 264 | 267 | 25,700 |
2023/05/02 | 264 | 265 | 263 | 264 | 26,600 |
2023/05/01 | 262 | 265 | 261 | 264 | 27,000 |
2023/04/28 | 261 | 263 | 261 | 261 | 9,700 |
2023/04/27 | 261 | 263 | 261 | 263 | 15,300 |
2023/04/26 | 262 | 263 | 261 | 261 | 14,800 |
2023/04/25 | 263 | 263 | 261 | 261 | 7,300 |
2023/04/24 | 263 | 263 | 261 | 262 | 13,700 |
2023/04/21 | 263 | 263 | 261 | 262 | 13,600 |
2023/04/20 | 263 | 263 | 261 | 263 | 14,500 |
2023/04/19 | 260 | 263 | 260 | 261 | 26,100 |
2023/04/18 | 260 | 261 | 259 | 260 | 21,200 |
2023/04/17 | 259 | 260 | 259 | 260 | 31,700 |
2023/04/14 | 257 | 259 | 257 | 258 | 11,300 |
2023/04/13 | 256 | 258 | 256 | 256 | 4,300 |
2023/04/12 | 258 | 258 | 256 | 256 | 8,400 |
2023/04/11 | 257 | 258 | 256 | 257 | 5,600 |
2023/04/10 | 257 | 257 | 255 | 257 | 9,200 |
2023/04/07 | 257 | 257 | 255 | 257 | 4,500 |
2023/04/06 | 255 | 257 | 254 | 257 | 9,200 |
2023/04/05 | 255 | 257 | 254 | 256 | 7,900 |
2023/04/04 | 256 | 256 | 255 | 255 | 6,600 |
2023/04/03 | 252 | 255 | 252 | 253 | 11,800 |
2023/03/31 | 254 | 255 | 252 | 252 | 9,800 |
2023/03/30 | 251 | 254 | 251 | 251 | 7,000 |
2023/03/29 | 250 | 252 | 250 | 251 | 9,100 |
2023/03/28 | 251 | 253 | 251 | 251 | 7,900 |
2023/03/27 | 250 | 253 | 250 | 251 | 5,700 |
2023/03/24 | 251 | 253 | 251 | 253 | 5,300 |
2023/03/23 | 252 | 252 | 250 | 250 | 4,600 |
2023/03/22 | 253 | 254 | 251 | 251 | 15,400 |
2023/03/20 | 250 | 250 | 248 | 249 | 5,600 |
2023/03/17 | 250 | 252 | 250 | 250 | 6,800 |
2023/03/16 | 251 | 251 | 250 | 250 | 7,700 |
2023/03/15 | 249 | 254 | 249 | 252 | 10,300 |
2023/03/14 | 249 | 252 | 247 | 249 | 28,400 |
2023/03/13 | 250 | 251 | 248 | 251 | 16,200 |
2023/03/10 | 252 | 252 | 248 | 251 | 23,000 |
2023/03/09 | 250 | 251 | 248 | 248 | 24,000 |
2023/03/08 | 248 | 249 | 247 | 249 | 7,100 |
2023/03/07 | 248 | 248 | 247 | 247 | 7,800 |
2023/03/06 | 247 | 249 | 247 | 248 | 7,000 |
2023/03/03 | 248 | 249 | 246 | 247 | 10,500 |
2023/03/02 | 249 | 249 | 246 | 248 | 13,100 |
2023/03/01 | 245 | 249 | 245 | 249 | 25,800 |
2023/02/28 | 245 | 246 | 245 | 245 | 12,000 |
2023/02/27 | 245 | 246 | 245 | 245 | 8,800 |
2023/02/24 | 246 | 246 | 245 | 245 | 8,200 |
2023/02/22 | 246 | 246 | 245 | 245 | 16,400 |
2023/02/21 | 245 | 246 | 245 | 245 | 6,800 |
2023/02/20 | 246 | 246 | 245 | 245 | 17,900 |
2023/02/17 | 245 | 246 | 245 | 245 | 9,700 |
2023/02/16 | 246 | 246 | 245 | 245 | 6,300 |
2023/02/15 | 245 | 246 | 245 | 245 | 4,900 |
2023/02/14 | 246 | 246 | 245 | 246 | 4,600 |
2023/02/13 | 245 | 246 | 245 | 246 | 9,000 |
2023/02/10 | 245 | 246 | 245 | 245 | 8,500 |
2023/02/09 | 245 | 246 | 245 | 245 | 5,600 |
2023/02/08 | 246 | 246 | 245 | 245 | 4,700 |
2023/02/07 | 245 | 247 | 245 | 245 | 13,000 |
2023/02/06 | 246 | 247 | 245 | 245 | 10,300 |
2023/02/03 | 245 | 246 | 245 | 246 | 10,900 |
2023/02/02 | 246 | 247 | 245 | 245 | 16,400 |
2023/02/01 | 245 | 246 | 245 | 245 | 13,200 |
2023/01/31 | 245 | 246 | 244 | 245 | 30,400 |
2023/01/30 | 241 | 246 | 241 | 245 | 141,900 |
2023/01/27 | 259 | 260 | 258 | 259 | 154,700 |
2023/01/26 | 257 | 258 | 256 | 258 | 54,700 |
2023/01/25 | 257 | 257 | 255 | 257 | 40,200 |
2023/01/24 | 255 | 257 | 255 | 257 | 31,200 |
2023/01/23 | 255 | 256 | 254 | 255 | 49,700 |
2023/01/20 | 254 | 255 | 252 | 254 | 83,600 |
2023/01/19 | 256 | 256 | 254 | 255 | 62,200 |
2023/01/18 | 256 | 257 | 256 | 256 | 22,700 |
2023/01/17 | 255 | 257 | 255 | 256 | 21,000 |
2023/01/16 | 257 | 257 | 254 | 256 | 73,200 |
2023/01/13 | 258 | 258 | 255 | 257 | 62,400 |
2023/01/12 | 259 | 259 | 257 | 258 | 50,600 |
2023/01/11 | 260 | 261 | 258 | 258 | 54,400 |
2023/01/10 | 260 | 260 | 257 | 260 | 63,000 |
2023/01/06 | 258 | 260 | 257 | 258 | 39,100 |
2023/01/05 | 258 | 259 | 257 | 257 | 30,200 |
2023/01/04 | 258 | 261 | 257 | 257 | 69,800 |