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

アメイズ(6076)の株価時系列情報

アメイズ(6076)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
2014/12/30 746 750 700 729 39,200
2014/12/29 750 754 741 750 21,500
2014/12/26 745 753 736 750 8,000
2014/12/25 754 754 736 747 32,000
2014/12/24 765 765 745 752 19,300
2014/12/22 735 766 735 754 22,000
2014/12/19 721 742 721 740 30,800
2014/12/18 722 731 719 721 9,200
2014/12/17 710 720 699 715 19,300
2014/12/16 705 711 690 710 45,600
2014/12/15 705 719 704 707 15,400
2014/12/12 727 727 700 713 46,300
2014/12/11 721 730 711 724 15,600
2014/12/10 723 729 714 728 15,100
2014/12/09 715 725 710 715 27,000
2014/12/08 700 710 699 706 21,900
2014/12/05 692 698 689 698 22,600
2014/12/04 707 707 693 700 41,500
2014/12/03 695 716 694 707 49,000
2014/12/02 729 730 693 706 107,400
2014/12/01 774 774 725 750 56,600
2014/11/28 777 779 764 774 18,300
2014/11/27 790 790 772 787 18,600
2014/11/26 774 800 774 790 50,400
2014/11/26 1 -> 2.00 分割
2014/11/25 1,563 1,585 1,540 1,585 35,100
2014/11/21 1,579 1,584 1,555 1,576 10,700
2014/11/20 1,584 1,600 1,574 1,579 10,200
2014/11/19 1,594 1,595 1,573 1,583 13,600
2014/11/18 1,574 1,585 1,569 1,578 6,000
2014/11/17 1,578 1,595 1,550 1,574 17,400
2014/11/14 1,576 1,591 1,569 1,575 14,200
2014/11/13 1,588 1,590 1,568 1,575 9,200
2014/11/12 1,594 1,600 1,561 1,575 19,200
2014/11/11 1,598 1,598 1,480 1,595 36,800
2014/11/10 1,479 1,600 1,470 1,525 37,400
2014/11/07 1,440 1,480 1,435 1,477 16,400
2014/11/06 1,420 1,470 1,419 1,440 19,200
2014/11/05 1,400 1,417 1,395 1,417 12,900
2014/11/04 1,390 1,434 1,370 1,399 30,700
2014/10/31 1,355 1,366 1,337 1,360 12,400
2014/10/30 1,340 1,355 1,325 1,355 12,200
2014/10/29 1,324 1,340 1,320 1,337 15,200
2014/10/28 1,305 1,323 1,304 1,315 10,600
2014/10/27 1,305 1,306 1,300 1,300 4,600
2014/10/24 1,305 1,305 1,298 1,304 7,000
2014/10/23 1,302 1,302 1,291 1,300 1,600
2014/10/22 1,300 1,303 1,290 1,303 6,100
2014/10/21 1,300 1,304 1,295 1,304 8,800
2014/10/20 1,300 1,302 1,290 1,295 6,200
2014/10/17 1,298 1,301 1,280 1,300 7,000
2014/10/16 1,261 1,300 1,260 1,300 17,000
2014/10/15 1,270 1,285 1,262 1,274 9,400
2014/10/14 1,260 1,270 1,250 1,255 7,300
2014/10/10 1,274 1,282 1,250 1,275 13,400
2014/10/09 1,276 1,292 1,271 1,292 7,600
2014/10/08 1,281 1,281 1,271 1,275 6,400
2014/10/07 1,280 1,300 1,280 1,290 10,300
2014/10/06 1,302 1,304 1,283 1,290 8,700
2014/10/03 1,288 1,303 1,286 1,301 6,900
2014/10/02 1,298 1,305 1,273 1,300 24,100
2014/10/01 1,302 1,308 1,278 1,308 15,400
2014/09/30 1,300 1,302 1,271 1,298 8,700
2014/09/29 1,294 1,303 1,292 1,300 8,600
2014/09/26 1,280 1,294 1,280 1,294 8,100
2014/09/25 1,284 1,290 1,271 1,284 8,900
2014/09/24 1,270 1,270 1,254 1,268 7,900
2014/09/22 1,256 1,280 1,251 1,280 11,500
2014/09/19 1,258 1,258 1,247 1,256 6,800
2014/09/18 1,250 1,252 1,237 1,252 9,800
2014/09/17 1,253 1,259 1,244 1,254 9,700
2014/09/16 1,225 1,244 1,222 1,244 6,900
2014/09/12 1,244 1,244 1,222 1,230 4,400
2014/09/11 1,240 1,242 1,231 1,234 4,300
2014/09/10 1,252 1,252 1,230 1,240 6,800
2014/09/09 1,244 1,245 1,229 1,243 5,200
2014/09/08 1,252 1,252 1,229 1,240 4,100
2014/09/05 1,253 1,260 1,222 1,235 7,800
2014/09/04 1,221 1,260 1,215 1,250 15,300
2014/09/03 1,223 1,233 1,220 1,221 5,100
2014/09/02 1,225 1,225 1,215 1,224 7,300
2014/09/01 1,233 1,233 1,221 1,232 2,500
2014/08/29 1,229 1,235 1,220 1,233 3,000
2014/08/28 1,212 1,226 1,211 1,226 4,700
2014/08/27 1,210 1,215 1,209 1,211 5,700
2014/08/26 1,204 1,216 1,204 1,216 2,100
2014/08/25 1,209 1,212 1,203 1,208 3,000
2014/08/22 1,201 1,210 1,201 1,202 8,600
2014/08/21 1,204 1,205 1,201 1,205 6,000
2014/08/20 1,210 1,219 1,201 1,204 4,700
2014/08/19 1,215 1,219 1,210 1,219 2,500
2014/08/18 1,217 1,218 1,209 1,211 2,600
2014/08/15 1,220 1,220 1,207 1,217 2,400
2014/08/14 1,207 1,228 1,207 1,213 2,700
2014/08/13 1,209 1,235 1,200 1,204 3,700
2014/08/12 1,215 1,227 1,201 1,226 2,900
2014/08/11 1,195 1,219 1,180 1,201 6,100
2014/08/08 1,170 1,195 1,169 1,190 5,200
2014/08/07 1,187 1,187 1,162 1,175 7,300
2014/08/06 1,190 1,190 1,172 1,187 9,900
2014/08/05 1,200 1,206 1,194 1,201 6,100
2014/08/04 1,207 1,220 1,200 1,200 13,900
2014/08/01 1,207 1,225 1,203 1,220 4,100
2014/07/31 1,233 1,233 1,216 1,221 8,200
2014/07/30 1,229 1,234 1,223 1,234 5,300
2014/07/29 1,232 1,244 1,227 1,229 6,800
2014/07/28 1,230 1,249 1,229 1,243 7,700
2014/07/25 1,259 1,259 1,241 1,242 9,400
2014/07/24 1,271 1,271 1,250 1,257 8,600
2014/07/23 1,258 1,266 1,255 1,262 4,600
2014/07/22 1,251 1,275 1,251 1,264 3,200
2014/07/18 1,260 1,284 1,250 1,259 18,700
2014/07/17 1,292 1,294 1,270 1,286 21,000
2014/07/16 1,318 1,320 1,285 1,314 15,700
2014/07/15 1,295 1,313 1,280 1,296 10,300
2014/07/14 1,275 1,297 1,266 1,285 9,900
2014/07/11 1,251 1,284 1,251 1,280 6,300
2014/07/10 1,275 1,288 1,269 1,269 15,600
2014/07/09 1,275 1,285 1,270 1,275 7,300
2014/07/08 1,296 1,301 1,278 1,280 6,300
2014/07/07 1,303 1,303 1,277 1,296 5,500
2014/07/04 1,327 1,327 1,290 1,304 12,200
2014/07/03 1,311 1,327 1,298 1,327 18,800
2014/07/02 1,294 1,300 1,285 1,297 21,900
2014/07/01 1,299 1,300 1,240 1,285 8,600
2014/06/30 1,287 1,305 1,271 1,297 34,900
2014/06/27 1,223 1,237 1,194 1,237 11,600
2014/06/26 1,242 1,250 1,216 1,219 6,200
2014/06/25 1,277 1,279 1,242 1,242 6,900
2014/06/24 1,238 1,269 1,217 1,269 7,200
2014/06/23 1,241 1,273 1,235 1,238 15,900
2014/06/20 1,187 1,215 1,177 1,211 11,400
2014/06/19 1,165 1,189 1,163 1,170 4,000
2014/06/18 1,145 1,170 1,142 1,170 9,100
2014/06/17 1,136 1,144 1,135 1,143 4,500
2014/06/16 1,151 1,151 1,140 1,147 11,900
2014/06/13 1,164 1,167 1,154 1,154 4,400
2014/06/12 1,155 1,176 1,155 1,160 3,400
2014/06/11 1,179 1,179 1,155 1,166 6,500
2014/06/10 1,170 1,182 1,160 1,180 7,200
2014/06/09 1,155 1,169 1,155 1,158 7,900
2014/06/06 1,151 1,165 1,140 1,164 5,700
2014/06/05 1,140 1,166 1,135 1,149 4,800
2014/06/04 1,164 1,172 1,134 1,144 5,400
2014/06/03 1,141 1,183 1,131 1,157 11,400
2014/06/02 1,130 1,141 1,127 1,131 3,100
2014/05/30 1,127 1,129 1,120 1,129 1,300
2014/05/29 1,129 1,129 1,117 1,127 2,000
2014/05/28 1,122 1,129 1,112 1,129 5,600
2014/05/27 1,122 1,135 1,122 1,132 5,100
2014/05/26 1,124 1,130 1,120 1,120 2,800
2014/05/23 1,143 1,143 1,115 1,138 3,700
2014/05/22 1,113 1,128 1,106 1,122 5,100
2014/05/21 1,120 1,120 1,106 1,118 1,300
2014/05/20 1,110 1,129 1,100 1,128 5,300
2014/05/19 1,114 1,140 1,100 1,138 10,000
2014/05/16 1,130 1,131 1,122 1,122 3,200
2014/05/15 1,140 1,141 1,138 1,140 1,000
2014/05/14 1,139 1,142 1,133 1,142 4,800
2014/05/13 1,148 1,150 1,137 1,150 4,500
2014/05/12 1,150 1,150 1,138 1,139 5,200
2014/05/09 1,144 1,151 1,136 1,140 9,300
2014/05/08 1,143 1,149 1,140 1,140 3,800
2014/05/07 1,158 1,159 1,136 1,150 2,800
2014/05/02 1,152 1,152 1,139 1,148 1,100
2014/05/01 1,144 1,155 1,131 1,140 2,500
2014/04/30 1,125 1,144 1,120 1,144 5,300
2014/04/28 1,121 1,135 1,119 1,135 2,500
2014/04/25 1,154 1,154 1,121 1,121 2,900
2014/04/24 1,111 1,134 1,101 1,125 3,000
2014/04/23 1,103 1,129 1,101 1,118 4,000
2014/04/22 1,141 1,150 1,101 1,103 9,400
2014/04/21 1,156 1,172 1,136 1,140 5,200
2014/04/18 1,148 1,170 1,131 1,131 4,000
2014/04/17 1,170 1,180 1,148 1,153 6,100
2014/04/16 1,166 1,189 1,158 1,180 10,900
2014/04/15 1,140 1,184 1,135 1,165 18,900
2014/04/14 1,095 1,131 1,087 1,129 5,600
2014/04/11 1,105 1,111 1,091 1,111 7,800
2014/04/10 1,110 1,135 1,110 1,135 6,500
2014/04/09 1,096 1,112 1,096 1,105 3,600
2014/04/08 1,099 1,109 1,099 1,109 3,800
2014/04/07 1,091 1,105 1,082 1,099 4,900
2014/04/04 1,090 1,109 1,081 1,100 5,800
2014/04/03 1,087 1,097 1,080 1,082 5,300
2014/04/02 1,074 1,086 1,074 1,078 3,500
2014/04/01 1,092 1,092 1,073 1,074 5,300
2014/03/31 1,078 1,090 1,072 1,090 3,800
2014/03/28 1,065 1,085 1,060 1,072 1,900
2014/03/27 1,052 1,087 1,052 1,087 4,100
2014/03/26 1,068 1,090 1,058 1,082 6,000
2014/03/25 1,108 1,108 1,063 1,088 5,800
2014/03/24 1,075 1,088 1,033 1,056 6,300
2014/03/20 1,125 1,125 1,070 1,075 17,300
2014/03/19 1,133 1,149 1,115 1,130 5,800
2014/03/18 1,153 1,153 1,144 1,153 3,600
2014/03/17 1,152 1,166 1,140 1,164 8,300
2014/03/14 1,181 1,199 1,177 1,178 7,700
2014/03/13 1,190 1,194 1,189 1,190 5,800
2014/03/12 1,198 1,204 1,190 1,200 5,500
2014/03/11 1,199 1,205 1,187 1,205 8,800
2014/03/10 1,200 1,200 1,190 1,191 6,200
2014/03/07 1,205 1,213 1,187 1,200 12,100
2014/03/06 1,203 1,213 1,197 1,200 4,600
2014/03/05 1,238 1,238 1,201 1,216 5,100
2014/03/04 1,187 1,249 1,187 1,225 6,400
2014/03/03 1,189 1,330 1,158 1,188 22,300
2014/02/28 1,200 1,201 1,194 1,201 9,200
2014/02/27 1,200 1,206 1,200 1,203 2,900
2014/02/26 1,212 1,212 1,200 1,201 8,900
2014/02/25 1,245 1,245 1,210 1,213 8,300
2014/02/24 1,231 1,231 1,202 1,217 7,800
2014/02/21 1,200 1,214 1,196 1,201 3,600
2014/02/20 1,211 1,219 1,195 1,218 5,500
2014/02/19 1,234 1,234 1,203 1,207 6,100
2014/02/18 1,219 1,240 1,196 1,210 9,100
2014/02/17 1,237 1,237 1,200 1,220 9,000
2014/02/14 1,247 1,272 1,199 1,267 8,300
2014/02/13 1,279 1,279 1,230 1,246 7,500
2014/02/12 1,255 1,275 1,245 1,255 11,200
2014/02/10 1,225 1,240 1,220 1,235 12,100
2014/02/07 1,205 1,255 1,197 1,240 12,300
2014/02/06 1,220 1,229 1,195 1,202 8,200
2014/02/05 1,210 1,263 1,200 1,206 24,800
2014/02/04 1,098 1,160 1,090 1,150 27,200
2014/02/03 1,200 1,200 1,155 1,174 14,700
2014/01/31 1,263 1,298 1,170 1,200 26,700
2014/01/30 1,240 1,293 1,222 1,274 17,200
2014/01/29 1,225 1,269 1,225 1,264 10,700
2014/01/28 1,251 1,275 1,220 1,221 17,700
2014/01/27 1,250 1,277 1,201 1,249 25,400
2014/01/24 1,310 1,320 1,280 1,295 19,600
2014/01/23 1,298 1,325 1,286 1,307 22,200
2014/01/22 1,310 1,310 1,276 1,298 16,800
2014/01/21 1,305 1,317 1,294 1,306 18,000
2014/01/20 1,350 1,350 1,285 1,326 28,800
2014/01/17 1,356 1,378 1,232 1,359 84,200
2014/01/16 1,395 1,440 1,365 1,385 94,700
2014/01/15 1,487 1,538 1,483 1,525 14,300
2014/01/14 1,511 1,550 1,466 1,482 28,800
2014/01/10 1,530 1,600 1,513 1,600 16,200
2014/01/09 1,660 1,690 1,499 1,530 41,900
2014/01/08 1,592 1,750 1,550 1,715 34,600
2014/01/07 1,435 1,592 1,416 1,592 35,400
2014/01/06 1,431 1,431 1,355 1,419 17,200

このページの先頭へ