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 |
|---|---|---|---|---|---|
| 2024/05/07 | 1,593 | 1,594 | 1,588 | 1,593 | 9,200 |
| 2024/05/02 | 1,605 | 1,615 | 1,596 | 1,596 | 9,800 |
| 2024/05/01 | 1,592 | 1,608 | 1,592 | 1,605 | 7,500 |
| 2024/04/30 | 1,610 | 1,634 | 1,589 | 1,610 | 50,100 |
| 2024/04/26 | 1,600 | 1,604 | 1,594 | 1,604 | 16,000 |
| 2024/04/25 | 1,593 | 1,604 | 1,592 | 1,600 | 19,200 |
| 2024/04/24 | 1,597 | 1,599 | 1,590 | 1,599 | 12,100 |
| 2024/04/23 | 1,588 | 1,599 | 1,588 | 1,597 | 9,400 |
| 2024/04/22 | 1,576 | 1,586 | 1,572 | 1,586 | 14,600 |
| 2024/04/19 | 1,575 | 1,579 | 1,548 | 1,558 | 41,500 |
| 2024/04/18 | 1,570 | 1,590 | 1,570 | 1,582 | 12,400 |
| 2024/04/17 | 1,590 | 1,590 | 1,551 | 1,571 | 20,700 |
| 2024/04/16 | 1,598 | 1,598 | 1,580 | 1,586 | 21,300 |
| 2024/04/15 | 1,595 | 1,598 | 1,589 | 1,597 | 14,900 |
| 2024/04/12 | 1,600 | 1,607 | 1,596 | 1,598 | 21,800 |
| 2024/04/11 | 1,580 | 1,592 | 1,579 | 1,583 | 9,700 |
| 2024/04/10 | 1,590 | 1,604 | 1,584 | 1,587 | 40,200 |
| 2024/04/09 | 1,590 | 1,597 | 1,579 | 1,590 | 19,300 |
| 2024/04/08 | 1,563 | 1,590 | 1,561 | 1,590 | 34,200 |
| 2024/04/05 | 1,542 | 1,563 | 1,540 | 1,561 | 22,500 |
| 2024/04/04 | 1,538 | 1,560 | 1,538 | 1,560 | 24,200 |
| 2024/04/03 | 1,531 | 1,544 | 1,528 | 1,540 | 17,600 |
| 2024/04/02 | 1,533 | 1,539 | 1,527 | 1,532 | 29,700 |
| 2024/04/01 | 1,527 | 1,540 | 1,520 | 1,534 | 24,800 |
| 2024/03/29 | 1,521 | 1,531 | 1,519 | 1,527 | 15,000 |
| 2024/03/28 | 1,548 | 1,551 | 1,528 | 1,529 | 30,600 |
| 2024/03/27 | 1,575 | 1,588 | 1,560 | 1,578 | 49,800 |
| 2024/03/26 | 1,555 | 1,576 | 1,547 | 1,575 | 37,000 |
| 2024/03/25 | 1,555 | 1,567 | 1,555 | 1,556 | 30,200 |
| 2024/03/22 | 1,553 | 1,554 | 1,538 | 1,554 | 24,400 |
| 2024/03/21 | 1,549 | 1,553 | 1,545 | 1,548 | 27,000 |
| 2024/03/19 | 1,534 | 1,543 | 1,528 | 1,542 | 23,800 |
| 2024/03/18 | 1,525 | 1,534 | 1,524 | 1,534 | 25,500 |
| 2024/03/15 | 1,510 | 1,523 | 1,504 | 1,515 | 27,700 |
| 2024/03/14 | 1,493 | 1,518 | 1,491 | 1,512 | 39,000 |
| 2024/03/13 | 1,488 | 1,493 | 1,476 | 1,482 | 43,800 |
| 2024/03/12 | 1,470 | 1,480 | 1,459 | 1,475 | 29,700 |
| 2024/03/11 | 1,487 | 1,489 | 1,462 | 1,467 | 46,900 |
| 2024/03/08 | 1,484 | 1,495 | 1,480 | 1,490 | 49,800 |
| 2024/03/07 | 1,492 | 1,492 | 1,486 | 1,490 | 40,700 |
| 2024/03/06 | 1,491 | 1,500 | 1,490 | 1,492 | 34,000 |
| 2024/03/05 | 1,493 | 1,502 | 1,480 | 1,494 | 36,000 |
| 2024/03/04 | 1,509 | 1,509 | 1,494 | 1,499 | 27,000 |
| 2024/03/01 | 1,510 | 1,515 | 1,499 | 1,504 | 25,300 |
| 2024/02/29 | 1,509 | 1,509 | 1,492 | 1,503 | 22,200 |
| 2024/02/28 | 1,499 | 1,510 | 1,499 | 1,509 | 25,200 |
| 2024/02/27 | 1,497 | 1,500 | 1,492 | 1,499 | 17,100 |
| 2024/02/26 | 1,500 | 1,514 | 1,491 | 1,497 | 64,800 |
| 2024/02/22 | 1,500 | 1,500 | 1,494 | 1,500 | 20,700 |
| 2024/02/21 | 1,505 | 1,505 | 1,491 | 1,499 | 24,700 |
| 2024/02/20 | 1,510 | 1,525 | 1,510 | 1,514 | 17,400 |
| 2024/02/19 | 1,500 | 1,522 | 1,491 | 1,517 | 17,900 |
| 2024/02/16 | 1,481 | 1,503 | 1,480 | 1,492 | 35,100 |
| 2024/02/15 | 1,489 | 1,506 | 1,467 | 1,480 | 68,300 |
| 2024/02/14 | 1,575 | 1,575 | 1,525 | 1,529 | 32,700 |
| 2024/02/13 | 1,580 | 1,585 | 1,572 | 1,577 | 26,700 |
| 2024/02/09 | 1,569 | 1,583 | 1,563 | 1,572 | 28,900 |
| 2024/02/08 | 1,594 | 1,594 | 1,556 | 1,564 | 24,000 |
| 2024/02/07 | 1,591 | 1,610 | 1,580 | 1,605 | 58,500 |
| 2024/02/06 | 1,604 | 1,619 | 1,586 | 1,591 | 54,700 |
| 2024/02/05 | 1,604 | 1,608 | 1,598 | 1,604 | 23,600 |
| 2024/02/02 | 1,596 | 1,600 | 1,595 | 1,600 | 21,000 |
| 2024/02/01 | 1,594 | 1,600 | 1,588 | 1,596 | 29,300 |
| 2024/01/31 | 1,563 | 1,594 | 1,560 | 1,594 | 20,900 |
| 2024/01/30 | 1,577 | 1,579 | 1,567 | 1,575 | 31,300 |
| 2024/01/29 | 1,555 | 1,577 | 1,555 | 1,577 | 27,200 |
| 2024/01/26 | 1,551 | 1,553 | 1,541 | 1,550 | 18,300 |
| 2024/01/25 | 1,541 | 1,554 | 1,539 | 1,546 | 31,500 |
| 2024/01/24 | 1,545 | 1,549 | 1,535 | 1,540 | 18,100 |
| 2024/01/23 | 1,551 | 1,555 | 1,540 | 1,545 | 15,000 |
| 2024/01/22 | 1,533 | 1,554 | 1,533 | 1,548 | 25,200 |
| 2024/01/19 | 1,534 | 1,539 | 1,530 | 1,532 | 14,100 |
| 2024/01/18 | 1,531 | 1,543 | 1,531 | 1,540 | 13,500 |
| 2024/01/17 | 1,533 | 1,547 | 1,531 | 1,531 | 19,300 |
| 2024/01/16 | 1,548 | 1,552 | 1,530 | 1,533 | 19,300 |
| 2024/01/15 | 1,537 | 1,549 | 1,536 | 1,548 | 24,700 |
| 2024/01/12 | 1,540 | 1,540 | 1,526 | 1,537 | 19,900 |
| 2024/01/11 | 1,536 | 1,538 | 1,524 | 1,536 | 24,000 |
| 2024/01/10 | 1,519 | 1,535 | 1,515 | 1,531 | 40,400 |
| 2024/01/09 | 1,511 | 1,523 | 1,510 | 1,519 | 34,200 |
| 2024/01/05 | 1,505 | 1,509 | 1,500 | 1,503 | 22,700 |
| 2024/01/04 | 1,488 | 1,505 | 1,474 | 1,505 | 24,700 |