ＡＭＧホールディングス(8891)の株価時系列情報
ＡＭＧホールディングス(8891)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 2,270 | 2,283 | 2,250 | 2,276 | 4,100 |
| 2024/04/18 | 2,282 | 2,320 | 2,260 | 2,320 | 2,200 |
| 2024/04/17 | 2,279 | 2,299 | 2,262 | 2,285 | 2,000 |
| 2024/04/16 | 2,329 | 2,329 | 2,271 | 2,292 | 2,300 |
| 2024/04/15 | 2,298 | 2,329 | 2,266 | 2,329 | 2,400 |
| 2024/04/12 | 2,318 | 2,318 | 2,265 | 2,315 | 2,300 |
| 2024/04/11 | 2,306 | 2,307 | 2,291 | 2,307 | 700 |
| 2024/04/10 | 2,301 | 2,304 | 2,299 | 2,304 | 400 |
| 2024/04/09 | 2,299 | 2,306 | 2,257 | 2,301 | 1,300 |
| 2024/04/08 | 2,254 | 2,299 | 2,254 | 2,299 | 2,600 |
| 2024/04/05 | 2,305 | 2,353 | 2,300 | 2,333 | 2,300 |
| 2024/04/04 | 2,327 | 2,361 | 2,327 | 2,354 | 3,400 |
| 2024/04/03 | 2,338 | 2,338 | 2,295 | 2,324 | 4,800 |
| 2024/04/02 | 2,349 | 2,360 | 2,325 | 2,357 | 1,700 |
| 2024/04/01 | 2,365 | 2,366 | 2,335 | 2,348 | 4,000 |
| 2024/03/29 | 2,278 | 2,350 | 2,277 | 2,320 | 4,900 |
| 2024/03/28 | 2,270 | 2,290 | 2,230 | 2,262 | 3,700 |
| 2024/03/27 | 2,256 | 2,284 | 2,242 | 2,284 | 4,500 |
| 2024/03/26 | 2,288 | 2,288 | 2,250 | 2,251 | 5,400 |
| 2024/03/25 | 2,239 | 2,270 | 2,239 | 2,270 | 5,200 |
| 2024/03/22 | 2,239 | 2,245 | 2,226 | 2,226 | 2,100 |
| 2024/03/21 | 2,248 | 2,250 | 2,190 | 2,237 | 4,700 |
| 2024/03/19 | 2,230 | 2,243 | 2,212 | 2,242 | 3,200 |
| 2024/03/18 | 2,224 | 2,249 | 2,189 | 2,249 | 7,000 |
| 2024/03/15 | 2,100 | 2,163 | 2,100 | 2,163 | 6,800 |
| 2024/03/14 | 2,182 | 2,182 | 2,112 | 2,145 | 1,100 |
| 2024/03/13 | 2,229 | 2,230 | 2,130 | 2,182 | 14,700 |
| 2024/03/12 | 2,053 | 2,240 | 2,040 | 2,229 | 15,000 |
| 2024/03/11 | 2,100 | 2,134 | 2,061 | 2,071 | 3,400 |
| 2024/03/08 | 2,072 | 2,149 | 2,072 | 2,128 | 3,200 |
| 2024/03/07 | 2,255 | 2,267 | 2,063 | 2,076 | 12,200 |
| 2024/03/06 | 2,166 | 2,208 | 2,133 | 2,208 | 4,200 |
| 2024/03/05 | 2,218 | 2,218 | 2,128 | 2,199 | 9,000 |
| 2024/03/04 | 2,249 | 2,275 | 2,211 | 2,245 | 6,500 |
| 2024/03/01 | 2,307 | 2,307 | 2,211 | 2,249 | 15,500 |
| 2024/02/29 | 2,141 | 2,310 | 2,115 | 2,299 | 39,800 |
| 2024/02/28 | 2,007 | 2,140 | 2,007 | 2,124 | 51,900 |
| 2024/02/27 | 1,975 | 1,988 | 1,965 | 1,988 | 4,300 |
| 2024/02/26 | 1,961 | 1,980 | 1,961 | 1,965 | 900 |
| 2024/02/22 | 1,947 | 1,952 | 1,947 | 1,952 | 800 |
| 2024/02/21 | 1,943 | 1,947 | 1,933 | 1,947 | 1,400 |
| 2024/02/20 | 1,960 | 1,975 | 1,943 | 1,943 | 2,500 |
| 2024/02/19 | 1,905 | 2,000 | 1,905 | 1,956 | 8,300 |
| 2024/02/16 | 1,885 | 1,906 | 1,883 | 1,886 | 2,800 |
| 2024/02/15 | 1,911 | 1,914 | 1,882 | 1,882 | 6,300 |
| 2024/02/14 | 1,943 | 1,943 | 1,911 | 1,914 | 5,100 |
| 2024/02/13 | 1,953 | 1,955 | 1,932 | 1,955 | 1,500 |
| 2024/02/09 | 1,920 | 1,955 | 1,918 | 1,940 | 2,100 |
| 2024/02/08 | 1,919 | 1,919 | 1,913 | 1,919 | 1,200 |
| 2024/02/07 | 1,919 | 1,920 | 1,914 | 1,914 | 4,000 |
| 2024/02/06 | 1,921 | 1,925 | 1,919 | 1,919 | 7,700 |
| 2024/02/05 | 1,928 | 1,930 | 1,921 | 1,921 | 6,800 |
| 2024/02/02 | 1,942 | 1,942 | 1,926 | 1,931 | 600 |
| 2024/02/01 | 1,954 | 1,954 | 1,928 | 1,937 | 1,700 |
| 2024/01/31 | 1,921 | 1,937 | 1,921 | 1,933 | 2,200 |
| 2024/01/30 | 1,937 | 1,937 | 1,931 | 1,931 | 400 |
| 2024/01/29 | 1,954 | 1,954 | 1,930 | 1,936 | 1,300 |
| 2024/01/26 | 1,958 | 1,958 | 1,938 | 1,944 | 1,100 |
| 2024/01/25 | 1,945 | 1,958 | 1,945 | 1,949 | 1,200 |
| 2024/01/24 | 1,930 | 1,945 | 1,930 | 1,945 | 1,200 |
| 2024/01/23 | 1,991 | 1,993 | 1,930 | 1,930 | 5,800 |
| 2024/01/22 | 1,881 | 1,970 | 1,881 | 1,964 | 10,900 |
| 2024/01/19 | 1,848 | 1,883 | 1,848 | 1,883 | 1,800 |
| 2024/01/18 | 1,856 | 1,864 | 1,845 | 1,864 | 2,100 |
| 2024/01/17 | 1,906 | 1,906 | 1,868 | 1,870 | 5,300 |
| 2024/01/16 | 1,925 | 1,925 | 1,890 | 1,907 | 4,700 |
| 2024/01/15 | 1,915 | 1,924 | 1,902 | 1,924 | 1,000 |
| 2024/01/12 | 1,937 | 1,940 | 1,901 | 1,914 | 2,300 |
| 2024/01/11 | 1,963 | 1,963 | 1,937 | 1,941 | 2,900 |
| 2024/01/10 | 1,943 | 1,956 | 1,940 | 1,951 | 2,400 |
| 2024/01/09 | 1,963 | 1,963 | 1,942 | 1,953 | 1,400 |
| 2024/01/05 | 1,985 | 1,985 | 1,951 | 1,963 | 1,300 |
| 2024/01/04 | 1,973 | 1,973 | 1,958 | 1,963 | 8,500 |
| 2023/12/29 | 1,970 | 1,982 | 1,966 | 1,982 | 4,100 |
| 2023/12/28 | 1,940 | 1,963 | 1,932 | 1,963 | 4,000 |
| 2023/12/27 | 1,940 | 1,954 | 1,931 | 1,954 | 3,600 |
| 2023/12/26 | 1,924 | 1,956 | 1,924 | 1,940 | 2,500 |
| 2023/12/25 | 1,941 | 1,955 | 1,920 | 1,927 | 6,000 |
| 2023/12/22 | 1,937 | 1,958 | 1,927 | 1,940 | 10,300 |
| 2023/12/21 | 1,933 | 1,959 | 1,933 | 1,937 | 2,300 |
| 2023/12/20 | 1,960 | 1,962 | 1,940 | 1,946 | 3,800 |
| 2023/12/19 | 1,962 | 1,967 | 1,949 | 1,961 | 3,700 |
| 2023/12/18 | 1,961 | 1,964 | 1,958 | 1,958 | 1,200 |
| 2023/12/15 | 1,973 | 1,973 | 1,947 | 1,961 | 4,200 |
| 2023/12/14 | 1,981 | 1,995 | 1,923 | 1,973 | 7,900 |
| 2023/12/13 | 1,978 | 1,996 | 1,978 | 1,992 | 2,800 |
| 2023/12/12 | 2,000 | 2,000 | 1,977 | 1,983 | 2,900 |
| 2023/12/11 | 1,997 | 2,007 | 1,970 | 2,000 | 6,400 |
| 2023/12/08 | 2,016 | 2,026 | 2,001 | 2,001 | 1,800 |
| 2023/12/07 | 2,074 | 2,074 | 2,045 | 2,057 | 4,600 |
| 2023/12/06 | 2,060 | 2,074 | 2,035 | 2,074 | 2,800 |
| 2023/12/05 | 2,099 | 2,099 | 2,040 | 2,060 | 9,800 |
| 2023/12/04 | 2,073 | 2,095 | 1,994 | 2,095 | 9,000 |
| 2023/12/01 | 2,073 | 2,073 | 2,031 | 2,073 | 4,600 |
| 2023/11/30 | 1,981 | 2,072 | 1,981 | 2,063 | 7,800 |
| 2023/11/29 | 1,980 | 2,000 | 1,963 | 2,000 | 3,200 |
| 2023/11/28 | 2,007 | 2,010 | 1,980 | 1,980 | 4,400 |
| 2023/11/27 | 2,015 | 2,029 | 2,005 | 2,005 | 4,400 |
| 2023/11/24 | 2,005 | 2,018 | 1,991 | 1,991 | 4,400 |
| 2023/11/22 | 1,948 | 1,993 | 1,948 | 1,993 | 5,000 |
| 2023/11/21 | 1,928 | 1,935 | 1,916 | 1,935 | 1,700 |
| 2023/11/20 | 1,932 | 1,940 | 1,916 | 1,926 | 2,600 |
| 2023/11/17 | 1,892 | 1,939 | 1,892 | 1,915 | 1,600 |
| 2023/11/16 | 1,908 | 1,910 | 1,901 | 1,910 | 2,100 |
| 2023/11/15 | 1,928 | 1,931 | 1,889 | 1,908 | 4,600 |
| 2023/11/14 | 1,955 | 1,965 | 1,923 | 1,934 | 27,700 |
| 2023/11/13 | 1,980 | 1,980 | 1,940 | 1,940 | 1,400 |
| 2023/11/10 | 1,934 | 1,974 | 1,932 | 1,958 | 2,600 |
| 2023/11/09 | 1,961 | 1,973 | 1,923 | 1,958 | 6,800 |
| 2023/11/08 | 1,967 | 1,969 | 1,940 | 1,960 | 3,100 |
| 2023/11/07 | 1,915 | 1,950 | 1,915 | 1,945 | 3,800 |
| 2023/11/06 | 1,869 | 1,915 | 1,869 | 1,915 | 4,000 |
| 2023/11/02 | 1,869 | 1,869 | 1,847 | 1,869 | 2,100 |
| 2023/11/01 | 1,878 | 1,878 | 1,837 | 1,869 | 2,400 |
| 2023/10/31 | 1,820 | 1,850 | 1,820 | 1,850 | 1,100 |
| 2023/10/30 | 1,820 | 1,857 | 1,820 | 1,833 | 1,100 |
| 2023/10/27 | 1,846 | 1,851 | 1,824 | 1,851 | 1,300 |
| 2023/10/26 | 1,865 | 1,865 | 1,842 | 1,842 | 1,500 |
| 2023/10/25 | 1,877 | 1,877 | 1,862 | 1,865 | 4,600 |
| 2023/10/24 | 1,860 | 1,860 | 1,819 | 1,859 | 3,300 |
| 2023/10/23 | 1,850 | 1,880 | 1,850 | 1,868 | 13,000 |
| 2023/10/20 | 1,830 | 1,879 | 1,810 | 1,856 | 8,000 |
| 2023/10/19 | 1,815 | 1,834 | 1,810 | 1,830 | 5,100 |
| 2023/10/18 | 1,824 | 1,836 | 1,824 | 1,834 | 2,800 |
| 2023/10/17 | 1,821 | 1,835 | 1,821 | 1,835 | 1,100 |
| 2023/10/16 | 1,872 | 1,872 | 1,794 | 1,814 | 13,000 |
| 2023/10/13 | 1,907 | 1,922 | 1,872 | 1,872 | 1,700 |
| 2023/10/12 | 1,915 | 1,915 | 1,907 | 1,907 | 1,600 |
| 2023/10/11 | 1,911 | 1,918 | 1,907 | 1,915 | 1,000 |
| 2023/10/10 | 1,920 | 1,920 | 1,905 | 1,911 | 2,800 |
| 2023/10/06 | 1,899 | 1,903 | 1,887 | 1,900 | 1,300 |
| 2023/10/05 | 1,862 | 1,911 | 1,862 | 1,899 | 6,700 |
| 2023/10/04 | 1,871 | 1,894 | 1,844 | 1,846 | 13,500 |
| 2023/10/03 | 2,009 | 2,009 | 1,920 | 1,965 | 5,100 |
| 2023/10/02 | 2,023 | 2,023 | 2,006 | 2,006 | 7,800 |
| 2023/09/29 | 2,024 | 2,026 | 2,001 | 2,001 | 5,300 |
| 2023/09/28 | 2,060 | 2,060 | 2,018 | 2,046 | 11,000 |
| 2023/09/27 | 2,051 | 2,067 | 2,008 | 2,008 | 8,600 |
| 2023/09/26 | 2,078 | 2,078 | 2,052 | 2,076 | 8,900 |
| 2023/09/25 | 2,059 | 2,079 | 2,039 | 2,058 | 34,400 |
| 2023/09/22 | 2,000 | 2,035 | 1,967 | 2,035 | 4,200 |
| 2023/09/21 | 1,998 | 2,015 | 1,978 | 2,007 | 14,300 |
| 2023/09/20 | 1,999 | 1,999 | 1,937 | 1,937 | 14,500 |
| 2023/09/19 | 1,970 | 1,987 | 1,940 | 1,950 | 17,000 |
| 2023/09/15 | 1,899 | 1,958 | 1,895 | 1,937 | 16,700 |
| 2023/09/14 | 1,784 | 1,899 | 1,775 | 1,899 | 17,300 |
| 2023/09/13 | 1,784 | 1,784 | 1,777 | 1,782 | 2,700 |
| 2023/09/12 | 1,734 | 1,799 | 1,734 | 1,790 | 10,800 |
| 2023/09/11 | 1,714 | 1,725 | 1,714 | 1,720 | 2,300 |
| 2023/09/08 | 1,709 | 1,712 | 1,709 | 1,711 | 2,500 |
| 2023/09/07 | 1,706 | 1,710 | 1,706 | 1,709 | 1,400 |
| 2023/09/06 | 1,698 | 1,712 | 1,698 | 1,706 | 1,700 |
| 2023/09/05 | 1,704 | 1,704 | 1,662 | 1,699 | 4,100 |
| 2023/09/04 | 1,687 | 1,689 | 1,685 | 1,686 | 500 |
| 2023/09/01 | 1,695 | 1,700 | 1,690 | 1,690 | 1,500 |
| 2023/08/31 | 1,698 | 1,702 | 1,679 | 1,685 | 1,000 |
| 2023/08/30 | 1,671 | 1,697 | 1,671 | 1,697 | 500 |
| 2023/08/29 | 1,697 | 1,697 | 1,660 | 1,690 | 1,500 |
| 2023/08/28 | 1,699 | 1,699 | 1,691 | 1,697 | 2,000 |
| 2023/08/25 | 1,674 | 1,675 | 1,674 | 1,675 | 1,900 |
| 2023/08/24 | 1,706 | 1,706 | 1,674 | 1,674 | 1,000 |
| 2023/08/23 | 1,715 | 1,715 | 1,695 | 1,712 | 1,300 |
| 2023/08/22 | 1,721 | 1,721 | 1,690 | 1,706 | 800 |
| 2023/08/21 | 1,676 | 1,720 | 1,676 | 1,720 | 600 |
| 2023/08/18 | 1,708 | 1,708 | 1,690 | 1,690 | 1,800 |
| 2023/08/17 | 1,715 | 1,757 | 1,715 | 1,730 | 4,400 |
| 2023/08/16 | 1,708 | 1,722 | 1,698 | 1,698 | 1,200 |
| 2023/08/15 | 1,704 | 1,711 | 1,676 | 1,711 | 6,600 |
| 2023/08/14 | 1,702 | 1,774 | 1,694 | 1,702 | 19,500 |
| 2023/08/10 | 1,710 | 1,747 | 1,661 | 1,709 | 7,200 |
| 2023/08/09 | 1,775 | 1,779 | 1,755 | 1,779 | 1,400 |
| 2023/08/08 | 1,725 | 1,777 | 1,725 | 1,777 | 4,400 |
| 2023/08/07 | 1,694 | 1,710 | 1,688 | 1,702 | 10,400 |
| 2023/08/04 | 1,676 | 1,695 | 1,676 | 1,694 | 4,500 |
| 2023/08/03 | 1,644 | 1,672 | 1,644 | 1,671 | 2,700 |
| 2023/08/02 | 1,645 | 1,645 | 1,644 | 1,644 | 1,600 |
| 2023/08/01 | 1,663 | 1,663 | 1,634 | 1,634 | 1,200 |
| 2023/07/31 | 1,668 | 1,668 | 1,651 | 1,659 | 1,300 |
| 2023/07/28 | 1,645 | 1,645 | 1,644 | 1,644 | 500 |
| 2023/07/27 | 1,669 | 1,669 | 1,658 | 1,658 | 700 |
| 2023/07/26 | 1,660 | 1,669 | 1,658 | 1,669 | 2,100 |
| 2023/07/25 | 1,657 | 1,660 | 1,646 | 1,660 | 3,200 |
| 2023/07/20 | 1,641 | 1,650 | 1,641 | 1,646 | 600 |
| 2023/07/19 | 1,629 | 1,651 | 1,629 | 1,641 | 2,100 |
| 2023/07/18 | 1,634 | 1,640 | 1,629 | 1,629 | 900 |
| 2023/07/14 | 1,632 | 1,632 | 1,632 | 1,632 | 200 |
| 2023/07/12 | 1,618 | 1,639 | 1,618 | 1,638 | 700 |
| 2023/07/11 | 1,659 | 1,659 | 1,644 | 1,644 | 200 |
| 2023/07/10 | 1,659 | 1,659 | 1,659 | 1,659 | 12,500 |
| 2023/07/07 | 1,658 | 1,659 | 1,658 | 1,659 | 200 |
| 2023/07/06 | 1,655 | 1,658 | 1,651 | 1,651 | 1,800 |
| 2023/07/05 | 1,647 | 1,650 | 1,647 | 1,650 | 800 |
| 2023/07/04 | 1,615 | 1,647 | 1,615 | 1,647 | 3,900 |
| 2023/07/03 | 1,617 | 1,617 | 1,615 | 1,615 | 600 |
| 2023/06/30 | 1,601 | 1,613 | 1,596 | 1,610 | 1,700 |
| 2023/06/29 | 1,611 | 1,611 | 1,610 | 1,610 | 300 |
| 2023/06/28 | 1,614 | 1,614 | 1,605 | 1,605 | 500 |
| 2023/06/27 | 1,619 | 1,619 | 1,581 | 1,590 | 2,700 |
| 2023/06/26 | 1,608 | 1,617 | 1,607 | 1,617 | 1,300 |
| 2023/06/23 | 1,623 | 1,623 | 1,607 | 1,607 | 600 |