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
2021/12/30 881 883 881 883 600
2021/12/29 879 880 876 876 600
2021/12/28 872 876 866 876 1,500
2021/12/27 868 872 853 872 2,300
2021/12/24 877 877 870 870 2,000
2021/12/23 874 874 854 866 2,600
2021/12/22 860 867 856 860 2,800
2021/12/21 845 854 845 853 1,200
2021/12/20 851 851 845 849 1,200
2021/12/17 878 878 851 851 300
2021/12/16 850 879 849 869 1,900
2021/12/15 852 852 852 852 100
2021/12/14 850 852 846 852 1,700
2021/12/13 859 859 859 859 100
2021/12/10 870 870 860 860 400
2021/12/09 866 879 866 870 1,300
2021/12/08 850 863 850 863 600
2021/12/07 852 859 835 851 2,200
2021/12/06 851 851 847 847 700
2021/12/03 847 847 846 846 1,100
2021/12/02 842 849 838 840 1,800
2021/12/01 850 870 845 845 2,600
2021/11/30 865 881 850 850 2,000
2021/11/29 849 883 824 870 5,000
2021/11/26 906 910 900 910 6,300
2021/11/25 905 907 905 907 1,800
2021/11/24 912 912 906 909 3,100
2021/11/22 909 912 909 911 1,900
2021/11/19 906 909 906 907 1,800
2021/11/18 907 911 906 907 1,700
2021/11/17 910 910 908 910 600
2021/11/16 915 915 909 910 2,700
2021/11/15 919 919 914 914 2,200
2021/11/12 910 919 910 919 700
2021/11/11 909 915 905 915 700
2021/11/10 914 923 911 914 2,500
2021/11/09 907 914 907 912 1,400
2021/11/08 903 909 903 907 1,100
2021/11/05 904 904 900 900 2,600
2021/11/04 927 927 902 904 2,500
2021/11/02 927 927 892 927 3,200
2021/11/01 925 927 916 927 4,300
2021/10/29 917 925 917 925 800
2021/10/28 911 915 907 915 1,600
2021/10/27 912 912 907 908 1,200
2021/10/26 907 910 907 910 900
2021/10/25 909 910 905 910 1,400
2021/10/22 916 916 904 904 900
2021/10/21 905 905 900 901 800
2021/10/20 908 909 900 906 1,200
2021/10/19 900 906 900 906 700
2021/10/18 922 922 900 900 1,100
2021/10/15 905 913 905 907 1,100
2021/10/14 881 902 880 900 2,000
2021/10/13 900 900 880 880 1,500
2021/10/12 908 908 900 900 1,200
2021/10/11 913 918 906 908 1,600
2021/10/08 920 923 920 923 500
2021/10/07 915 925 915 921 600
2021/10/06 920 928 900 915 1,900
2021/10/05 920 920 915 915 1,400
2021/10/04 920 923 916 920 2,400
2021/10/01 915 916 897 916 3,100
2021/09/30 895 906 895 906 1,600
2021/09/29 877 894 877 883 2,700
2021/09/28 906 906 890 896 2,600
2021/09/27 862 900 862 876 6,900
2021/09/24 878 878 870 870 3,300
2021/09/22 880 880 859 867 2,200
2021/09/21 861 880 861 861 5,400
2021/09/17 879 879 871 878 600
2021/09/16 869 876 869 876 1,900
2021/09/15 872 875 865 875 3,100
2021/09/14 869 875 867 868 2,500
2021/09/13 857 865 857 865 300
2021/09/10 866 870 850 865 7,700
2021/09/09 860 865 860 865 1,300
2021/09/08 854 868 854 860 2,000
2021/09/07 858 866 857 860 2,400
2021/09/06 860 860 850 856 2,200
2021/09/03 856 860 850 857 2,600
2021/09/02 845 850 845 849 500
2021/09/01 847 849 844 849 400
2021/08/31 845 845 840 844 700
2021/08/30 845 869 845 845 1,400
2021/08/27 848 848 835 835 300
2021/08/26 844 844 844 844 100
2021/08/25 852 852 830 835 1,700
2021/08/24 827 842 822 823 800
2021/08/23 810 829 810 814 500
2021/08/20 815 816 800 801 2,400
2021/08/19 835 838 811 811 4,500
2021/08/18 830 839 820 836 2,800
2021/08/17 814 838 814 838 1,300
2021/08/16 834 834 810 812 4,500
2021/08/13 826 828 821 825 3,400
2021/08/12 823 840 810 826 3,500
2021/08/11 830 838 830 838 1,400
2021/08/10 839 839 825 827 1,500
2021/08/06 816 830 816 820 2,700
2021/08/05 833 833 797 801 9,500
2021/08/04 835 839 833 834 2,000
2021/08/03 845 849 832 839 3,800
2021/08/02 853 855 844 845 5,300
2021/07/30 860 860 855 855 1,100
2021/07/29 866 866 854 854 1,800
2021/07/28 867 867 861 866 1,600
2021/07/27 879 880 845 860 13,900
2021/07/26 875 876 860 875 10,500
2021/07/21 898 898 873 873 1,600
2021/07/20 866 880 864 870 1,700
2021/07/19 896 896 871 881 2,900
2021/07/16 895 899 889 899 1,000
2021/07/15 901 901 891 898 1,000
2021/07/14 900 913 886 913 1,700
2021/07/13 880 899 872 892 4,100
2021/07/12 912 912 888 889 1,500
2021/07/09 891 899 871 882 3,800
2021/07/08 920 920 870 895 11,000
2021/07/07 938 938 920 920 2,400
2021/07/06 915 928 915 922 1,000
2021/07/05 915 915 915 915 100
2021/07/02 921 927 915 915 1,000
2021/07/01 921 930 915 915 1,000
2021/06/30 930 932 930 931 500
2021/06/29 920 920 920 920 200
2021/06/28 915 915 905 905 1,000
2021/06/25 949 949 915 915 2,800
2021/06/24 921 927 920 924 1,000
2021/06/23 933 933 920 920 1,100
2021/06/22 940 949 930 932 1,300
2021/06/21 932 940 918 926 2,600
2021/06/18 958 969 950 951 4,000
2021/06/17 965 965 951 958 2,200
2021/06/16 970 970 951 960 5,300
2021/06/15 957 957 955 955 500
2021/06/14 962 962 950 955 4,400
2021/06/11 964 964 962 964 400
2021/06/10 970 970 951 960 2,000
2021/06/09 943 969 931 968 3,100
2021/06/08 920 941 920 926 1,000
2021/06/07 921 928 919 919 1,700
2021/06/04 916 926 916 917 2,500
2021/06/03 920 924 910 916 5,600
2021/06/02 900 920 897 920 4,300
2021/06/01 889 894 889 891 1,000
2021/05/31 893 903 885 885 5,500
2021/05/28 881 885 881 883 700
2021/05/27 875 886 875 875 1,600
2021/05/26 865 875 865 875 1,900
2021/05/25 895 895 864 864 4,700
2021/05/24 883 883 860 865 6,200
2021/05/21 880 890 874 880 1,300
2021/05/20 870 890 870 871 4,100
2021/05/19 870 881 865 870 1,900
2021/05/18 856 879 856 870 3,100
2021/05/17 860 860 856 856 1,600
2021/05/14 849 859 849 850 400
2021/05/13 850 859 834 859 2,700
2021/05/12 857 857 811 854 3,800
2021/05/11 861 869 855 860 2,200
2021/05/10 859 864 855 863 2,900
2021/05/07 865 865 859 859 500
2021/05/06 856 873 854 864 4,900
2021/04/30 876 876 856 856 2,500
2021/04/28 880 880 867 867 3,400
2021/04/27 870 870 870 870 200
2021/04/26 857 880 857 866 5,600
2021/04/23 880 880 853 853 1,400
2021/04/22 862 862 840 861 8,900
2021/04/21 876 876 855 862 7,900
2021/04/20 862 866 855 861 5,200
2021/04/19 855 860 855 855 500
2021/04/16 850 850 850 850 400
2021/04/15 848 864 848 850 1,700
2021/04/14 850 854 844 854 3,700
2021/04/13 855 855 854 854 800
2021/04/12 857 865 854 854 600
2021/04/09 866 866 857 857 900
2021/04/08 873 873 858 858 2,000
2021/04/07 870 885 870 885 800
2021/04/06 863 863 853 859 400
2021/04/05 880 880 860 860 3,100
2021/04/02 862 890 860 875 2,300
2021/04/01 872 875 872 875 200
2021/03/31 863 887 863 887 1,600
2021/03/30 853 863 852 863 300
2021/03/29 855 870 841 855 4,800
2021/03/26 865 865 842 855 900
2021/03/25 878 879 869 870 2,900
2021/03/24 856 856 844 851 2,500
2021/03/23 875 875 870 870 600
2021/03/22 893 893 850 875 3,000
2021/03/19 885 899 880 893 2,500
2021/03/18 870 885 870 885 2,200
2021/03/17 871 884 870 870 1,400
2021/03/16 874 880 866 871 4,200
2021/03/15 864 865 849 864 3,300
2021/03/12 851 869 851 863 1,100
2021/03/11 860 860 849 853 800
2021/03/10 847 858 845 845 1,100
2021/03/09 857 857 840 840 1,900
2021/03/08 841 846 836 846 1,500
2021/03/05 841 848 833 840 2,400
2021/03/04 848 850 840 841 2,300
2021/03/03 859 859 849 849 1,500
2021/03/02 868 868 853 853 900
2021/03/01 865 865 858 860 900
2021/02/26 870 872 858 865 4,200
2021/02/25 876 886 861 886 4,900
2021/02/24 821 848 821 846 4,100
2021/02/22 834 834 823 830 2,100
2021/02/19 847 847 800 821 7,400
2021/02/18 872 873 841 845 4,100
2021/02/17 877 877 863 867 2,700
2021/02/16 887 899 863 863 3,000
2021/02/15 849 890 849 860 3,400
2021/02/12 842 857 834 849 3,200
2021/02/10 845 845 834 842 1,100
2021/02/09 881 881 850 855 800
2021/02/08 870 900 853 883 5,900
2021/02/05 841 864 841 853 5,500
2021/02/04 837 837 831 834 2,900
2021/02/03 814 831 814 830 2,100
2021/02/02 818 826 815 815 2,800
2021/02/01 810 824 808 813 2,100
2021/01/29 813 820 811 811 2,300
2021/01/28 813 813 809 813 500
2021/01/27 824 824 814 814 2,400
2021/01/25 830 830 810 815 2,600
2021/01/22 809 809 805 807 2,300
2021/01/21 820 824 807 809 3,600
2021/01/20 805 814 802 814 1,600
2021/01/19 790 817 790 816 1,700
2021/01/18 798 805 795 796 4,500
2021/01/15 803 815 798 802 3,900
2021/01/14 775 810 774 803 5,800
2021/01/13 759 783 759 779 1,300
2021/01/12 753 779 750 779 3,100
2021/01/08 752 753 752 753 200
2021/01/07 760 760 751 751 600
2021/01/06 743 760 743 760 1,400
2021/01/05 742 744 742 744 1,600
2021/01/04 750 758 740 742 10,200

このページの先頭へ