日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アミューズ(4301)の株価時系列情報

アミューズ(4301)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
2005/12/30 2,870 2,870 2,850 2,865 6,300
2005/12/29 2,890 2,920 2,850 2,870 10,200
2005/12/28 2,885 2,885 2,860 2,875 4,200
2005/12/27 2,890 2,890 2,855 2,875 10,200
2005/12/26 2,850 2,920 2,830 2,910 6,700
2005/12/22 2,805 2,830 2,790 2,830 10,900
2005/12/21 2,780 2,800 2,780 2,800 2,900
2005/12/20 2,855 2,860 2,820 2,820 6,000
2005/12/19 2,850 2,855 2,830 2,850 3,100
2005/12/16 2,860 2,865 2,785 2,865 800
2005/12/15 2,840 2,840 2,785 2,785 9,600
2005/12/14 2,895 2,895 2,840 2,870 9,300
2005/12/13 2,890 2,920 2,810 2,915 9,000
2005/12/12 2,870 2,900 2,850 2,890 2,800
2005/12/09 2,840 2,870 2,800 2,870 10,000
2005/12/08 2,815 2,830 2,800 2,830 10,200
2005/12/07 2,810 2,810 2,760 2,810 3,000
2005/12/06 2,830 2,830 2,750 2,770 3,100
2005/12/05 2,800 2,810 2,785 2,800 9,300
2005/12/02 2,775 2,805 2,770 2,800 11,300
2005/12/01 2,830 2,830 2,750 2,775 1,500
2005/11/30 2,800 2,815 2,755 2,810 3,800
2005/11/29 2,800 2,805 2,800 2,800 4,900
2005/11/28 2,765 2,805 2,765 2,800 16,600
2005/11/25 2,770 2,850 2,750 2,805 13,700
2005/11/24 2,720 2,780 2,720 2,770 8,800
2005/11/22 2,800 2,810 2,670 2,750 60,300
2005/11/21 2,680 2,680 2,670 2,670 2,600
2005/11/18 2,685 2,685 2,640 2,680 5,100
2005/11/17 2,620 2,650 2,620 2,645 5,500
2005/11/16 2,610 2,620 2,610 2,620 9,100
2005/11/15 2,650 2,655 2,620 2,630 3,900
2005/11/14 2,650 2,690 2,650 2,655 4,300
2005/11/11 2,610 2,700 2,610 2,665 14,200
2005/11/10 2,655 2,660 2,640 2,650 8,000
2005/11/09 2,700 2,700 2,645 2,650 16,700
2005/11/08 2,720 2,720 2,695 2,700 6,100
2005/11/07 2,740 2,740 2,695 2,705 15,200
2005/11/04 2,695 2,745 2,680 2,700 4,100
2005/11/02 2,715 2,750 2,680 2,690 17,000
2005/11/01 2,740 2,740 2,700 2,715 4,900
2005/10/31 2,800 2,810 2,750 2,780 7,500
2005/10/28 2,700 2,880 2,670 2,880 41,500
2005/10/27 2,700 2,730 2,700 2,725 13,300
2005/10/26 2,725 2,755 2,710 2,720 5,900
2005/10/25 2,730 2,760 2,710 2,760 3,800
2005/10/24 2,750 2,750 2,730 2,735 500
2005/10/21 2,730 2,755 2,730 2,750 1,900
2005/10/20 2,730 2,755 2,730 2,750 2,100
2005/10/19 2,745 2,745 2,725 2,745 1,900
2005/10/18 2,735 2,750 2,730 2,730 2,000
2005/10/17 2,780 2,780 2,730 2,735 6,600
2005/10/14 2,800 2,800 2,790 2,795 3,700
2005/10/13 2,810 2,810 2,790 2,800 16,400
2005/10/12 2,810 2,810 2,800 2,800 2,100
2005/10/11 2,765 2,810 2,750 2,805 11,200
2005/10/07 2,775 2,780 2,760 2,765 5,100
2005/10/06 2,730 2,750 2,715 2,720 2,300
2005/10/05 2,770 2,770 2,700 2,730 6,500
2005/10/04 2,725 2,835 2,725 2,785 11,000
2005/10/03 2,765 2,765 2,675 2,700 5,900
2005/09/30 2,920 2,920 2,845 2,885 4,600
2005/09/29 2,840 2,935 2,840 2,930 13,100
2005/09/28 2,815 2,820 2,800 2,820 10,900
2005/09/27 2,760 2,820 2,720 2,820 12,500
2005/09/26 2,830 2,850 2,815 2,850 8,900
2005/09/22 2,800 2,810 2,775 2,810 9,200
2005/09/21 2,810 2,810 2,770 2,800 8,600
2005/09/20 2,760 2,815 2,750 2,815 13,500
2005/09/16 2,710 2,740 2,710 2,740 4,600
2005/09/15 2,670 2,710 2,665 2,710 7,500
2005/09/14 2,685 2,695 2,670 2,690 3,300
2005/09/13 2,705 2,705 2,680 2,685 2,500
2005/09/12 2,675 2,725 2,660 2,715 13,400
2005/09/09 2,620 2,670 2,615 2,670 12,400
2005/09/08 2,620 2,620 2,600 2,620 14,000
2005/09/07 2,630 2,630 2,610 2,620 18,300
2005/09/06 2,620 2,625 2,615 2,620 12,800
2005/09/05 2,620 2,620 2,615 2,620 8,100
2005/09/02 2,620 2,630 2,600 2,620 19,300
2005/09/01 2,600 2,600 2,590 2,600 4,500
2005/08/31 2,600 2,600 2,590 2,600 6,000
2005/08/30 2,600 2,615 2,600 2,600 5,800
2005/08/29 2,600 2,600 2,550 2,550 4,300
2005/08/26 2,595 2,600 2,565 2,570 1,500
2005/08/25 2,585 2,585 2,550 2,585 5,800
2005/08/24 2,585 2,595 2,560 2,585 4,600
2005/08/23 2,580 2,585 2,560 2,585 8,300
2005/08/22 2,565 2,595 2,565 2,580 11,800
2005/08/19 2,600 2,600 2,575 2,575 3,700
2005/08/18 2,595 2,600 2,590 2,600 6,700
2005/08/17 2,615 2,620 2,600 2,615 4,700
2005/08/16 2,615 2,615 2,600 2,610 3,300
2005/08/15 2,610 2,620 2,565 2,610 5,400
2005/08/12 2,590 2,610 2,590 2,610 5,100
2005/08/11 2,620 2,620 2,590 2,610 2,000
2005/08/10 2,620 2,620 2,600 2,605 4,700
2005/08/09 2,620 2,630 2,615 2,620 6,700
2005/08/08 2,590 2,600 2,560 2,595 6,000
2005/08/05 2,605 2,610 2,585 2,585 1,900
2005/08/04 2,585 2,620 2,585 2,600 3,500
2005/08/03 2,630 2,630 2,580 2,625 7,800
2005/08/02 2,650 2,650 2,610 2,630 4,200
2005/08/01 2,650 2,670 2,645 2,650 4,000
2005/07/29 2,640 2,640 2,610 2,625 3,000
2005/07/28 2,650 2,660 2,620 2,630 8,100
2005/07/27 2,595 2,615 2,560 2,610 15,100
2005/07/26 2,575 2,575 2,555 2,565 5,500
2005/07/25 2,590 2,590 2,570 2,580 7,500
2005/07/22 2,590 2,610 2,570 2,585 21,900
2005/07/21 2,575 2,575 2,530 2,550 13,800
2005/07/20 2,545 2,545 2,530 2,545 13,400
2005/07/19 2,535 2,570 2,520 2,545 12,100
2005/07/15 2,530 2,555 2,525 2,530 4,900
2005/07/14 2,555 2,580 2,520 2,540 8,500
2005/07/13 2,620 2,620 2,550 2,560 13,300
2005/07/12 2,595 2,595 2,500 2,540 8,900
2005/07/11 2,635 2,635 2,555 2,595 7,200
2005/07/08 2,640 2,640 2,640 2,640 1,000
2005/07/07 2,645 2,660 2,645 2,650 1,100
2005/07/06 2,650 2,660 2,650 2,655 3,800
2005/07/05 2,685 2,685 2,640 2,650 57,300
2005/07/04 2,650 2,660 2,640 2,650 6,200
2005/07/01 2,655 2,655 2,650 2,650 2,800
2005/06/30 2,700 2,700 2,655 2,655 3,200
2005/06/29 2,720 2,720 2,655 2,680 3,700
2005/06/28 2,750 2,750 2,685 2,700 8,600
2005/06/27 2,700 2,750 2,695 2,710 6,200
2005/06/24 2,675 2,690 2,660 2,690 1,800
2005/06/23 2,660 2,670 2,640 2,670 1,500
2005/06/22 2,660 2,670 2,650 2,655 1,100
2005/06/21 2,700 2,700 2,660 2,665 2,600
2005/06/20 2,660 2,665 2,650 2,660 10,200
2005/06/17 2,690 2,690 2,650 2,660 9,300
2005/06/16 2,715 2,750 2,695 2,695 3,700
2005/06/15 2,770 2,770 2,750 2,750 3,800
2005/06/14 2,690 2,780 2,690 2,720 5,100
2005/06/13 2,660 2,660 2,650 2,660 1,700
2005/06/10 2,705 2,705 2,685 2,685 900
2005/06/09 2,650 2,720 2,650 2,700 2,300
2005/06/08 2,650 2,680 2,650 2,665 1,900
2005/06/07 2,665 2,665 2,650 2,665 2,000
2005/06/06 2,640 2,670 2,640 2,655 3,100
2005/06/03 2,650 2,650 2,640 2,645 1,500
2005/06/02 2,695 2,695 2,650 2,650 3,300
2005/06/01 2,710 2,745 2,705 2,715 3,600
2005/05/31 2,650 2,800 2,650 2,800 11,200
2005/05/30 2,640 2,740 2,640 2,700 18,400
2005/05/27 2,650 2,650 2,590 2,590 7,100
2005/05/26 2,650 2,675 2,600 2,650 12,200
2005/05/25 2,570 2,580 2,570 2,580 9,400
2005/05/24 2,525 2,600 2,525 2,570 22,600
2005/05/23 2,505 2,520 2,500 2,510 15,600
2005/05/20 2,540 2,540 2,440 2,490 17,600
2005/05/19 2,645 2,645 2,550 2,580 54,200
2005/05/18 2,770 2,770 2,705 2,735 5,900
2005/05/17 2,800 2,800 2,780 2,790 4,000
2005/05/16 2,800 2,850 2,800 2,800 8,900
2005/05/13 2,800 2,820 2,755 2,800 5,600
2005/05/12 2,775 2,850 2,760 2,820 16,200
2005/05/11 2,780 2,780 2,700 2,735 5,000
2005/05/10 2,745 2,750 2,670 2,700 15,400
2005/05/09 2,650 2,775 2,605 2,750 16,300
2005/05/06 2,580 2,640 2,580 2,640 13,800
2005/05/02 2,550 2,560 2,480 2,550 4,200
2005/04/28 2,450 2,560 2,440 2,560 13,300
2005/04/27 2,405 2,420 2,400 2,410 900
2005/04/26 2,420 2,440 2,400 2,400 5,100
2005/04/25 2,400 2,415 2,400 2,415 3,700
2005/04/22 2,415 2,415 2,400 2,410 1,100
2005/04/21 2,435 2,435 2,400 2,415 1,300
2005/04/20 2,460 2,460 2,405 2,440 3,700
2005/04/19 2,390 2,425 2,390 2,425 5,300
2005/04/18 2,390 2,400 2,360 2,400 3,600
2005/04/15 2,405 2,405 2,355 2,370 2,400
2005/04/14 2,415 2,415 2,400 2,415 5,400
2005/04/13 2,410 2,430 2,400 2,410 5,200
2005/04/12 2,420 2,420 2,365 2,420 9,100
2005/04/11 2,400 2,415 2,395 2,405 6,200
2005/04/08 2,405 2,410 2,400 2,400 2,300
2005/04/07 2,400 2,420 2,390 2,410 5,800
2005/04/06 2,420 2,440 2,390 2,390 4,100
2005/04/05 2,390 2,420 2,380 2,420 5,700
2005/04/04 2,400 2,400 2,390 2,390 3,400
2005/04/01 2,415 2,415 2,390 2,390 1,800
2005/03/31 2,400 2,425 2,380 2,425 6,600
2005/03/30 2,390 2,420 2,370 2,420 10,300
2005/03/29 2,350 2,395 2,350 2,390 6,300
2005/03/28 2,350 2,410 2,300 2,395 15,600
2005/03/25 2,320 2,410 2,315 2,410 19,500
2005/03/24 2,300 2,320 2,300 2,320 3,700
2005/03/23 2,315 2,320 2,270 2,300 11,200
2005/03/22 2,300 2,320 2,300 2,310 5,300
2005/03/18 2,280 2,300 2,220 2,280 13,800
2005/03/17 2,255 2,280 2,250 2,280 3,100
2005/03/16 2,275 2,275 2,250 2,255 2,900
2005/03/15 2,270 2,290 2,250 2,270 7,200
2005/03/14 2,300 2,300 2,205 2,205 11,000
2005/03/11 2,310 2,320 2,300 2,300 6,000
2005/03/10 2,295 2,340 2,295 2,330 17,700
2005/03/09 2,290 2,300 2,255 2,255 39,100
2005/03/08 2,185 2,270 2,185 2,255 24,000
2005/03/07 2,135 2,165 2,135 2,165 5,800
2005/03/04 2,120 2,130 2,105 2,130 19,200
2005/03/03 2,115 2,130 2,085 2,120 21,200
2005/03/02 2,115 2,130 2,115 2,125 16,700
2005/03/01 2,165 2,170 2,110 2,115 14,700
2005/02/28 2,155 2,170 2,140 2,170 9,200
2005/02/25 2,075 2,125 2,075 2,125 5,300
2005/02/24 2,070 2,100 2,065 2,065 15,800
2005/02/23 2,085 2,095 2,060 2,065 23,400
2005/02/22 2,130 2,130 2,090 2,090 24,300
2005/02/21 2,110 2,140 2,085 2,120 52,700
2005/02/18 2,275 2,280 2,250 2,250 19,400
2005/02/17 2,265 2,290 2,250 2,265 12,600
2005/02/16 2,305 2,320 2,250 2,320 13,800
2005/02/15 2,360 2,360 2,320 2,345 7,500
2005/02/14 2,320 2,370 2,320 2,360 12,000
2005/02/10 2,300 2,320 2,210 2,320 9,500
2005/02/09 2,300 2,320 2,300 2,315 5,000
2005/02/08 2,300 2,320 2,300 2,300 10,500
2005/02/07 2,300 2,310 2,285 2,305 12,600
2005/02/04 2,300 2,310 2,265 2,300 8,900
2005/02/03 2,275 2,300 2,260 2,300 16,200
2005/02/02 2,280 2,280 2,210 2,280 6,900
2005/02/01 2,300 2,300 2,260 2,260 6,700
2005/01/31 2,275 2,300 2,250 2,300 13,800
2005/01/28 2,280 2,285 2,260 2,275 14,100
2005/01/27 2,235 2,290 2,220 2,280 23,500
2005/01/26 2,230 2,240 2,200 2,230 15,500
2005/01/25 2,220 2,220 2,160 2,190 11,200
2005/01/24 2,240 2,240 2,160 2,210 14,900
2005/01/21 2,115 2,250 2,110 2,250 35,900
2005/01/20 2,050 2,150 2,045 2,150 14,600
2005/01/19 2,030 2,035 2,020 2,035 11,900
2005/01/18 2,055 2,070 2,020 2,050 11,700
2005/01/17 2,010 2,090 2,005 2,075 11,700
2005/01/14 2,000 2,005 1,998 2,005 3,600
2005/01/13 1,999 2,005 1,998 2,000 2,100
2005/01/12 2,000 2,000 1,995 2,000 12,100
2005/01/11 2,000 2,005 1,996 1,999 12,800
2005/01/07 2,000 2,000 1,993 2,000 4,400
2005/01/06 1,996 2,005 1,996 2,000 9,400
2005/01/05 2,000 2,000 1,991 1,995 2,700
2005/01/04 2,000 2,000 1,982 1,982 1,500

このページの先頭へ