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
2023/12/29 1,144 1,153 1,133 1,150 3,100
2023/12/28 1,111 1,143 1,100 1,143 18,700
2023/12/27 1,114 1,119 1,103 1,111 21,800
2023/12/26 1,100 1,115 1,098 1,110 17,100
2023/12/25 1,130 1,130 1,100 1,107 14,100
2023/12/22 1,130 1,140 1,126 1,130 12,900
2023/12/21 1,150 1,155 1,130 1,130 14,500
2023/12/20 1,155 1,164 1,155 1,164 8,500
2023/12/19 1,177 1,177 1,149 1,156 14,500
2023/12/18 1,190 1,192 1,151 1,170 19,000
2023/12/15 1,200 1,202 1,178 1,198 11,200
2023/12/14 1,210 1,220 1,196 1,199 15,200
2023/12/13 1,202 1,205 1,200 1,202 8,400
2023/12/12 1,201 1,203 1,200 1,202 4,800
2023/12/11 1,202 1,204 1,201 1,202 3,800
2023/12/08 1,211 1,211 1,200 1,200 3,000
2023/12/07 1,210 1,211 1,206 1,211 2,600
2023/12/06 1,207 1,211 1,204 1,210 4,900
2023/12/05 1,200 1,207 1,194 1,207 8,000
2023/12/04 1,200 1,201 1,192 1,200 35,000
2023/12/01 1,200 1,201 1,199 1,200 23,200
2023/11/30 1,202 1,206 1,199 1,201 40,100
2023/11/29 1,189 1,213 1,188 1,212 77,200
2023/11/28 1,233 1,235 1,221 1,224 19,500
2023/11/27 1,226 1,230 1,217 1,224 15,500
2023/11/24 1,217 1,232 1,204 1,226 16,400
2023/11/22 1,205 1,220 1,205 1,220 9,100
2023/11/21 1,207 1,207 1,196 1,205 15,400
2023/11/20 1,203 1,205 1,195 1,203 17,100
2023/11/17 1,200 1,204 1,195 1,198 10,700
2023/11/16 1,210 1,210 1,200 1,200 11,800
2023/11/15 1,222 1,225 1,198 1,208 15,300
2023/11/14 1,239 1,240 1,215 1,222 13,800
2023/11/13 1,231 1,240 1,219 1,227 10,100
2023/11/10 1,232 1,243 1,232 1,235 6,900
2023/11/09 1,244 1,249 1,235 1,249 7,500
2023/11/08 1,233 1,245 1,232 1,244 6,900
2023/11/07 1,230 1,234 1,229 1,232 3,200
2023/11/06 1,220 1,240 1,220 1,229 7,800
2023/11/02 1,229 1,230 1,210 1,214 3,300
2023/11/01 1,207 1,220 1,207 1,220 8,000
2023/10/31 1,211 1,212 1,196 1,205 5,000
2023/10/30 1,208 1,221 1,206 1,215 4,900
2023/10/27 1,209 1,211 1,200 1,209 2,900
2023/10/26 1,200 1,209 1,198 1,198 10,000
2023/10/25 1,199 1,215 1,197 1,213 8,200
2023/10/24 1,185 1,205 1,150 1,184 31,200
2023/10/23 1,211 1,219 1,181 1,187 22,800
2023/10/20 1,214 1,248 1,205 1,212 11,600
2023/10/19 1,230 1,230 1,216 1,218 7,300
2023/10/18 1,249 1,251 1,237 1,240 10,700
2023/10/17 1,230 1,250 1,215 1,233 11,600
2023/10/16 1,202 1,249 1,198 1,215 62,400
2023/10/13 1,318 1,349 1,313 1,313 12,800
2023/10/12 1,327 1,340 1,317 1,317 11,100
2023/10/11 1,309 1,327 1,307 1,320 5,000
2023/10/10 1,310 1,318 1,288 1,300 9,700
2023/10/06 1,309 1,309 1,271 1,290 11,300
2023/10/05 1,302 1,312 1,284 1,285 16,900
2023/10/04 1,286 1,302 1,280 1,286 22,500
2023/10/03 1,362 1,362 1,310 1,327 9,900
2023/10/02 1,334 1,365 1,334 1,362 11,500
2023/09/29 1,306 1,340 1,306 1,322 3,700
2023/09/28 1,310 1,310 1,299 1,306 3,300
2023/09/27 1,290 1,310 1,290 1,310 5,100
2023/09/26 1,309 1,309 1,295 1,297 8,400
2023/09/25 1,314 1,314 1,280 1,305 11,200
2023/09/22 1,293 1,300 1,284 1,294 3,500
2023/09/21 1,288 1,296 1,285 1,296 5,300
2023/09/20 1,285 1,300 1,279 1,290 2,600
2023/09/19 1,284 1,289 1,270 1,287 8,500
2023/09/15 1,280 1,305 1,275 1,287 6,700
2023/09/14 1,283 1,300 1,280 1,285 7,600
2023/09/13 1,316 1,318 1,283 1,286 9,900
2023/09/12 1,294 1,320 1,294 1,300 6,600
2023/09/11 1,333 1,333 1,290 1,300 14,000
2023/09/08 1,319 1,333 1,316 1,321 2,700
2023/09/07 1,361 1,361 1,310 1,320 19,500
2023/09/06 1,365 1,368 1,345 1,366 15,000
2023/09/05 1,368 1,368 1,343 1,352 7,500
2023/09/04 1,326 1,347 1,326 1,343 7,500
2023/09/01 1,340 1,340 1,323 1,326 7,000
2023/08/31 1,322 1,339 1,320 1,331 5,700
2023/08/30 1,317 1,334 1,317 1,321 2,700
2023/08/29 1,338 1,338 1,316 1,316 5,700
2023/08/28 1,323 1,334 1,309 1,311 4,300
2023/08/25 1,300 1,328 1,290 1,296 10,900
2023/08/24 1,317 1,332 1,290 1,318 19,300
2023/08/23 1,340 1,343 1,318 1,333 4,500
2023/08/22 1,370 1,370 1,342 1,343 2,200
2023/08/21 1,343 1,363 1,343 1,350 6,000
2023/08/18 1,340 1,382 1,340 1,343 6,000
2023/08/17 1,390 1,395 1,362 1,362 5,400
2023/08/16 1,386 1,399 1,371 1,390 5,700
2023/08/15 1,370 1,402 1,369 1,397 11,800
2023/08/14 1,354 1,365 1,345 1,365 7,900
2023/08/10 1,330 1,349 1,326 1,349 13,100
2023/08/09 1,275 1,338 1,275 1,316 6,700
2023/08/08 1,280 1,315 1,280 1,297 3,600
2023/08/07 1,296 1,299 1,275 1,280 8,100
2023/08/04 1,300 1,300 1,279 1,296 3,800
2023/08/03 1,299 1,300 1,293 1,295 3,700
2023/08/02 1,286 1,293 1,279 1,293 6,200
2023/08/01 1,303 1,329 1,270 1,305 21,300
2023/07/31 1,342 1,365 1,316 1,316 7,800
2023/07/28 1,314 1,380 1,290 1,332 17,900
2023/07/27 1,332 1,338 1,308 1,314 18,700
2023/07/26 1,335 1,355 1,320 1,332 23,500
2023/07/25 1,410 1,420 1,345 1,365 19,800
2023/07/24 1,420 1,422 1,404 1,410 10,600
2023/07/21 1,417 1,425 1,393 1,397 14,800
2023/07/20 1,380 1,440 1,369 1,417 39,700
2023/07/19 1,360 1,370 1,335 1,360 16,600
2023/07/18 1,350 1,359 1,323 1,338 20,900
2023/07/14 1,320 1,329 1,300 1,323 17,700
2023/07/13 1,290 1,300 1,266 1,285 67,200
2023/07/12 1,214 1,235 1,212 1,232 15,200
2023/07/11 1,200 1,214 1,191 1,214 9,200
2023/07/10 1,210 1,218 1,188 1,193 16,100
2023/07/07 1,195 1,210 1,185 1,200 7,600
2023/07/06 1,187 1,200 1,180 1,190 5,500
2023/07/05 1,190 1,195 1,180 1,188 7,600
2023/07/04 1,180 1,188 1,171 1,183 7,200
2023/07/03 1,165 1,178 1,160 1,167 10,700
2023/06/30 1,149 1,156 1,136 1,150 6,000
2023/06/29 1,128 1,145 1,125 1,142 3,100
2023/06/28 1,130 1,136 1,115 1,121 4,300
2023/06/27 1,139 1,139 1,101 1,121 14,100
2023/06/26 1,128 1,148 1,126 1,145 11,900
2023/06/23 1,129 1,135 1,107 1,115 10,200
2023/06/22 1,121 1,130 1,100 1,107 8,000
2023/06/21 1,119 1,120 1,110 1,114 5,500
2023/06/20 1,094 1,120 1,094 1,110 6,100
2023/06/19 1,113 1,120 1,092 1,094 11,600
2023/06/16 1,075 1,095 1,072 1,086 8,300
2023/06/15 1,064 1,069 1,050 1,060 10,900
2023/06/14 1,070 1,076 1,064 1,064 8,600
2023/06/13 1,089 1,090 1,068 1,072 9,000
2023/06/12 1,095 1,095 1,076 1,077 8,400
2023/06/09 1,086 1,100 1,086 1,094 2,700
2023/06/08 1,090 1,110 1,084 1,085 6,700
2023/06/07 1,086 1,106 1,085 1,085 8,000
2023/06/06 1,118 1,119 1,085 1,085 9,300
2023/06/05 1,120 1,120 1,090 1,092 7,000
2023/06/02 1,082 1,108 1,082 1,108 11,100
2023/06/01 1,081 1,083 1,075 1,082 2,100
2023/05/31 1,070 1,071 1,064 1,071 1,500
2023/05/30 1,079 1,095 1,073 1,073 4,800
2023/05/29 1,070 1,080 1,070 1,075 2,800
2023/05/26 1,065 1,099 1,065 1,066 3,400
2023/05/25 1,080 1,090 1,065 1,065 1,900
2023/05/24 1,070 1,073 1,070 1,073 500
2023/05/23 1,079 1,079 1,060 1,060 5,700
2023/05/22 1,070 1,073 1,060 1,073 4,000
2023/05/19 1,081 1,089 1,058 1,071 7,600
2023/05/18 1,075 1,097 1,072 1,084 9,700
2023/05/17 1,085 1,097 1,072 1,076 9,500
2023/05/16 1,099 1,100 1,071 1,100 5,400
2023/05/15 1,101 1,114 1,093 1,099 4,600
2023/05/12 1,106 1,119 1,104 1,106 3,500
2023/05/11 1,101 1,123 1,101 1,106 3,600
2023/05/10 1,130 1,141 1,091 1,101 5,900
2023/05/09 1,135 1,150 1,128 1,138 4,600
2023/05/08 1,137 1,140 1,120 1,127 6,900
2023/05/02 1,133 1,138 1,110 1,130 3,400
2023/05/01 1,120 1,140 1,111 1,125 5,400
2023/04/28 1,120 1,120 1,107 1,116 1,000
2023/04/27 1,113 1,115 1,094 1,111 3,400
2023/04/26 1,086 1,110 1,086 1,110 2,600
2023/04/25 1,099 1,104 1,090 1,099 16,200
2023/04/24 1,062 1,097 1,062 1,090 9,400
2023/04/21 1,051 1,066 1,051 1,058 500
2023/04/20 1,057 1,070 1,040 1,064 11,200
2023/04/19 1,057 1,059 1,040 1,056 7,300
2023/04/18 1,051 1,059 1,051 1,057 4,600
2023/04/17 1,062 1,080 1,041 1,052 10,700
2023/04/14 1,071 1,071 1,025 1,050 12,200
2023/04/13 1,090 1,099 1,063 1,071 37,900
2023/04/12 1,040 1,050 1,030 1,040 4,700
2023/04/11 1,033 1,035 1,022 1,035 5,400
2023/04/10 1,020 1,035 1,011 1,035 6,300
2023/04/07 1,007 1,016 1,007 1,012 3,400
2023/04/06 1,010 1,015 1,006 1,007 2,000
2023/04/05 1,004 1,006 1,001 1,006 2,400
2023/04/04 1,008 1,012 1,001 1,003 3,100
2023/04/03 1,009 1,014 1,003 1,008 3,000
2023/03/31 999 1,008 999 1,004 3,300
2023/03/30 995 1,009 993 999 5,200
2023/03/29 999 999 994 995 2,400
2023/03/28 995 997 981 995 4,500
2023/03/27 990 1,009 990 995 4,000
2023/03/24 1,020 1,020 1,000 1,000 2,700
2023/03/23 992 1,010 992 1,000 4,600
2023/03/22 1,012 1,017 990 991 6,800
2023/03/20 1,005 1,007 991 1,001 7,200
2023/03/17 1,019 1,021 1,007 1,008 6,000
2023/03/16 1,001 1,019 991 1,018 11,400
2023/03/15 1,016 1,026 1,015 1,016 2,200
2023/03/14 1,017 1,025 1,003 1,014 15,400
2023/03/13 1,040 1,050 1,031 1,035 17,800
2023/03/10 1,086 1,092 1,054 1,058 5,900
2023/03/09 1,078 1,090 1,061 1,076 11,600
2023/03/08 1,063 1,076 1,040 1,060 10,000
2023/03/07 1,055 1,088 1,046 1,059 8,300
2023/03/06 1,050 1,054 1,038 1,048 5,200
2023/03/03 1,040 1,050 1,039 1,045 3,300
2023/03/02 1,045 1,045 1,025 1,034 6,300
2023/03/01 1,035 1,046 1,033 1,041 3,300
2023/02/28 1,039 1,050 1,030 1,040 4,900
2023/02/27 1,030 1,040 1,021 1,028 7,300
2023/02/24 1,020 1,048 1,015 1,024 7,000
2023/02/22 1,018 1,025 1,015 1,019 6,300
2023/02/21 1,021 1,021 1,010 1,016 5,500
2023/02/20 1,020 1,025 1,011 1,021 3,600
2023/02/17 1,018 1,019 1,007 1,010 9,700
2023/02/16 1,012 1,020 1,006 1,011 5,500
2023/02/15 1,004 1,012 1,002 1,005 2,700
2023/02/14 1,010 1,012 1,001 1,004 4,500
2023/02/13 1,015 1,015 1,003 1,005 3,400
2023/02/10 1,015 1,018 1,002 1,015 6,700
2023/02/09 1,011 1,018 1,001 1,015 7,700
2023/02/08 1,009 1,019 1,000 1,011 6,200
2023/02/07 1,012 1,017 1,011 1,012 5,500
2023/02/06 1,025 1,025 1,011 1,013 6,100
2023/02/03 1,036 1,036 1,024 1,024 2,900
2023/02/02 1,045 1,045 1,034 1,036 1,000
2023/02/01 1,044 1,044 1,025 1,035 2,900
2023/01/31 1,043 1,044 1,021 1,044 3,600
2023/01/30 1,036 1,049 1,028 1,031 4,200
2023/01/27 1,043 1,050 1,035 1,035 1,400
2023/01/26 1,049 1,049 1,024 1,039 1,600
2023/01/25 1,041 1,056 1,024 1,039 3,600
2023/01/24 1,042 1,042 1,025 1,032 1,700
2023/01/23 1,041 1,045 1,026 1,028 4,800
2023/01/20 1,034 1,034 1,022 1,034 5,100
2023/01/19 1,010 1,023 1,010 1,023 3,000
2023/01/18 1,042 1,042 1,006 1,022 2,800
2023/01/17 1,030 1,046 1,030 1,045 1,300
2023/01/16 999 1,040 988 1,026 19,700
2023/01/13 1,050 1,070 1,042 1,070 4,100
2023/01/12 1,053 1,065 1,043 1,065 7,300
2023/01/11 1,033 1,064 1,025 1,059 8,600
2023/01/10 1,030 1,069 1,014 1,025 9,000
2023/01/06 1,024 1,029 1,000 1,026 2,700
2023/01/05 1,027 1,029 995 1,024 3,900
2023/01/04 1,047 1,050 1,029 1,039 1,900

このページの先頭へ