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

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
2021/12/30 1,046 1,054 1,031 1,036 3,000
2021/12/29 1,034 1,077 1,034 1,058 2,900
2021/12/28 1,027 1,040 1,018 1,033 7,200
2021/12/27 1,038 1,050 1,005 1,027 67,800
2021/12/24 1,062 1,062 1,028 1,038 5,600
2021/12/23 1,068 1,072 1,019 1,062 4,000
2021/12/22 1,063 1,068 1,048 1,068 5,300
2021/12/21 1,043 1,064 1,043 1,063 3,900
2021/12/20 1,082 1,091 1,040 1,042 5,200
2021/12/17 1,095 1,097 1,093 1,093 2,100
2021/12/16 1,113 1,113 1,096 1,107 6,500
2021/12/15 1,135 1,140 1,093 1,093 7,000
2021/12/14 1,170 1,170 1,134 1,145 29,700
2021/12/13 1,185 1,185 1,173 1,173 23,500
2021/12/10 1,218 1,218 1,165 1,185 7,900
2021/12/09 1,187 1,211 1,177 1,201 17,000
2021/12/08 1,181 1,195 1,171 1,175 10,500
2021/12/07 1,188 1,190 1,165 1,175 13,700
2021/12/06 1,152 1,199 1,152 1,174 14,000
2021/12/03 1,129 1,144 1,107 1,136 13,700
2021/12/02 1,046 1,111 1,045 1,099 13,000
2021/12/01 1,033 1,084 1,033 1,047 7,200
2021/11/30 1,051 1,099 1,025 1,028 16,200
2021/11/29 1,098 1,098 1,024 1,024 22,100
2021/11/26 1,167 1,167 1,110 1,128 13,400
2021/11/25 1,187 1,215 1,150 1,160 18,300
2021/11/24 1,138 1,220 1,138 1,187 23,400
2021/11/22 1,099 1,160 1,092 1,137 28,700
2021/11/19 1,100 1,100 1,077 1,080 15,000
2021/11/18 1,075 1,100 1,075 1,089 25,600
2021/11/17 1,059 1,126 1,051 1,069 43,300
2021/11/16 1,003 1,033 1,003 1,030 11,300
2021/11/15 966 1,004 965 1,003 17,200
2021/11/12 929 957 924 956 13,500
2021/11/11 921 924 913 914 4,200
2021/11/10 919 929 918 918 3,800
2021/11/09 925 930 919 919 7,000
2021/11/08 927 927 920 925 3,900
2021/11/05 914 930 914 924 6,100
2021/11/04 917 920 914 916 3,500
2021/11/02 914 917 910 916 8,300
2021/11/01 894 927 894 910 14,200
2021/10/29 897 897 891 895 1,600
2021/10/28 893 900 886 892 5,800
2021/10/27 886 889 886 886 3,700
2021/10/26 887 892 886 886 1,500
2021/10/25 887 887 880 887 6,600
2021/10/22 886 888 885 885 2,600
2021/10/21 890 899 887 887 3,200
2021/10/20 898 899 887 891 6,400
2021/10/19 896 898 894 894 1,500
2021/10/18 899 899 894 895 3,300
2021/10/15 892 900 892 897 2,600
2021/10/14 900 900 892 892 4,700
2021/10/13 903 903 899 901 800
2021/10/12 898 898 894 897 2,400
2021/10/11 893 900 893 893 4,900
2021/10/08 882 902 882 893 3,600
2021/10/07 883 883 881 882 1,900
2021/10/06 884 892 880 883 4,700
2021/10/05 889 891 875 887 7,100
2021/10/04 900 900 889 892 1,500
2021/10/01 903 903 890 894 4,500
2021/09/30 906 906 902 902 500
2021/09/29 901 909 901 909 1,100
2021/09/28 908 908 899 901 1,400
2021/09/27 900 905 900 901 1,800
2021/09/24 886 900 886 900 2,900
2021/09/22 880 885 880 882 5,200
2021/09/21 887 898 885 889 5,700
2021/09/17 902 906 900 900 27,500
2021/09/16 903 911 897 902 4,200
2021/09/15 909 912 902 902 4,700
2021/09/14 910 913 905 905 4,500
2021/09/13 903 910 903 907 1,900
2021/09/10 903 907 903 905 1,400
2021/09/09 903 906 901 902 3,900
2021/09/08 908 908 904 904 2,800
2021/09/07 911 916 907 907 2,600
2021/09/06 916 923 916 921 4,000
2021/09/03 922 922 911 914 1,700
2021/09/02 922 922 910 913 3,100
2021/09/01 931 931 917 920 3,700
2021/08/31 926 930 926 926 600
2021/08/30 933 933 915 915 6,300
2021/08/27 902 929 899 922 5,100
2021/08/26 885 887 883 883 1,400
2021/08/25 885 886 885 885 1,300
2021/08/24 897 897 883 883 2,400
2021/08/23 881 884 881 884 8,200
2021/08/20 904 906 880 880 6,300
2021/08/19 897 907 896 904 4,300
2021/08/18 894 908 894 908 1,600
2021/08/17 927 928 902 902 2,800
2021/08/16 945 945 927 927 3,000
2021/08/13 935 945 925 945 3,500
2021/08/12 920 932 918 925 9,900
2021/08/11 889 896 889 893 2,900
2021/08/10 890 890 869 889 4,400
2021/08/06 873 889 873 889 3,300
2021/08/05 896 897 860 866 13,300
2021/08/04 900 908 899 901 4,600
2021/08/03 902 906 898 900 4,600
2021/08/02 915 917 901 901 8,300
2021/07/30 907 915 906 915 1,100
2021/07/29 908 916 905 916 1,500
2021/07/28 911 911 908 908 1,400
2021/07/27 914 914 911 911 1,500
2021/07/26 919 921 914 914 2,400
2021/07/21 912 920 907 919 2,400
2021/07/20 916 916 902 915 1,700
2021/07/19 917 918 911 916 1,600
2021/07/16 913 925 903 903 7,700
2021/07/15 929 929 913 913 1,900
2021/07/14 928 929 928 929 600
2021/07/13 930 930 928 928 600
2021/07/12 936 938 930 930 1,900
2021/07/09 928 928 912 927 1,700
2021/07/08 928 928 928 928 700
2021/07/07 937 937 926 928 1,400
2021/07/06 930 939 927 939 2,300
2021/07/05 920 927 920 922 2,000
2021/07/02 908 914 908 914 700
2021/07/01 910 910 906 908 2,000
2021/06/30 903 909 901 904 1,900
2021/06/29 901 902 899 899 1,500
2021/06/28 896 900 896 900 3,500
2021/06/25 893 895 893 893 2,400
2021/06/24 902 902 891 892 1,700
2021/06/23 896 900 893 893 2,400
2021/06/22 893 898 888 888 5,400
2021/06/21 920 920 861 879 15,700
2021/06/18 923 930 923 924 2,000
2021/06/17 941 944 923 923 3,900
2021/06/16 950 950 941 941 3,000
2021/06/15 941 941 940 940 2,000
2021/06/14 945 946 940 941 2,100
2021/06/11 942 947 941 947 2,100
2021/06/10 952 952 943 945 4,200
2021/06/09 955 955 944 952 2,400
2021/06/08 955 959 953 958 3,800
2021/06/07 961 969 955 955 1,400
2021/06/04 961 961 952 961 4,100
2021/06/03 968 970 961 961 3,500
2021/06/02 949 958 946 958 4,200
2021/06/01 940 949 940 949 1,200
2021/05/31 951 951 940 940 3,300
2021/05/28 953 954 946 949 2,600
2021/05/27 940 953 940 953 2,500
2021/05/26 942 950 942 943 4,400
2021/05/25 961 961 941 941 7,500
2021/05/24 966 970 957 957 9,600
2021/05/21 963 972 958 959 5,500
2021/05/20 955 965 955 962 2,400
2021/05/19 965 966 942 955 13,200
2021/05/18 968 978 965 965 6,000
2021/05/17 991 993 960 976 14,900
2021/05/14 957 977 948 977 10,200
2021/05/13 950 950 925 942 9,400
2021/05/12 998 998 942 950 11,700
2021/05/11 955 998 942 979 19,900
2021/05/10 940 958 933 942 12,200
2021/05/07 910 935 906 923 40,700
2021/05/06 875 880 861 864 6,100
2021/04/30 875 878 865 875 2,600
2021/04/28 875 875 865 865 2,200
2021/04/27 864 867 864 864 3,400
2021/04/26 875 875 861 870 3,500
2021/04/23 867 867 860 860 3,400
2021/04/22 870 870 867 867 3,400
2021/04/21 878 878 851 851 9,000
2021/04/20 892 893 872 893 18,000
2021/04/19 888 896 875 877 12,000
2021/04/16 897 899 882 888 53,200
2021/04/15 874 897 874 897 21,100
2021/04/14 853 872 851 868 16,300
2021/04/13 840 845 840 845 6,100
2021/04/12 833 846 831 840 5,800
2021/04/09 831 839 830 834 3,300
2021/04/08 840 842 835 835 6,000
2021/04/07 843 851 840 841 9,800
2021/04/06 845 847 843 843 6,500
2021/04/05 852 852 846 846 3,700
2021/04/02 862 862 846 852 8,700
2021/04/01 872 872 860 862 7,200
2021/03/31 868 870 860 865 4,400
2021/03/30 880 880 866 873 5,300
2021/03/29 890 890 880 882 6,100
2021/03/26 889 890 885 890 4,200
2021/03/25 869 887 869 887 4,000
2021/03/24 880 880 866 870 10,700
2021/03/23 914 928 880 883 41,700
2021/03/22 914 1,020 910 929 156,700
2021/03/19 884 900 865 870 13,900
2021/03/18 828 923 828 870 49,800
2021/03/17 820 830 820 828 11,900
2021/03/16 820 820 815 819 4,900
2021/03/15 813 823 813 817 8,300
2021/03/12 806 811 803 811 7,700
2021/03/11 806 807 806 806 3,000
2021/03/10 803 808 803 805 600
2021/03/09 801 805 800 805 2,300
2021/03/08 804 804 800 800 1,600
2021/03/05 799 803 797 797 2,100
2021/03/04 805 805 803 805 3,300
2021/03/03 805 805 802 802 1,000
2021/03/02 811 812 804 804 1,500
2021/03/01 805 810 805 810 3,900
2021/02/26 804 806 796 805 2,300
2021/02/25 798 806 798 804 3,100
2021/02/24 799 806 797 797 1,700
2021/02/22 799 800 798 798 1,300
2021/02/19 803 804 795 795 3,200
2021/02/18 800 801 795 801 4,300
2021/02/17 802 803 800 800 2,700
2021/02/16 802 804 800 804 2,200
2021/02/15 804 804 798 800 4,900
2021/02/12 799 809 799 804 7,100
2021/02/10 811 812 809 810 3,600
2021/02/09 809 811 807 807 1,100
2021/02/08 808 810 807 808 2,100
2021/02/05 801 811 797 808 1,800
2021/02/04 805 805 796 797 2,100
2021/02/03 800 805 800 804 2,300
2021/02/02 810 810 800 805 5,400
2021/02/01 827 827 802 812 2,400
2021/01/29 819 819 814 815 3,600
2021/01/28 820 830 818 823 9,100
2021/01/27 827 827 816 821 2,400
2021/01/26 814 835 814 827 8,100
2021/01/25 814 814 808 808 1,600
2021/01/22 814 814 814 814 500
2021/01/21 814 814 814 814 200
2021/01/20 814 815 812 812 1,700
2021/01/19 815 815 815 815 2,200
2021/01/18 815 815 815 815 1,800
2021/01/15 809 816 809 815 400
2021/01/14 808 819 808 817 700
2021/01/13 802 808 802 808 700
2021/01/12 811 812 801 810 4,200
2021/01/08 808 812 803 812 1,000
2021/01/07 805 811 794 808 2,200
2021/01/06 805 805 798 798 1,500
2021/01/05 815 824 795 804 4,300
2021/01/04 829 829 811 813 1,500

このページの先頭へ