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

アミタホールディングス(2195)の株価時系列情報

アミタホールディングス(2195)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
2011/12/30 958 972 958 970 1,700
2011/12/29 960 970 957 957 2,400
2011/12/28 963 976 956 956 3,100
2011/12/27 959 977 959 967 5,500
2011/12/26 981 990 959 969 3,900
2011/12/22 988 1,000 980 980 1,500
2011/12/21 1,030 1,030 999 1,000 1,400
2011/12/20 1,020 1,030 1,002 1,002 1,100
2011/12/19 1,003 1,009 965 1,000 3,600
2011/12/16 1,011 1,020 1,002 1,020 2,100
2011/12/15 1,045 1,045 1,007 1,031 4,800
2011/12/14 1,050 1,060 1,050 1,060 600
2011/12/13 1,055 1,061 1,038 1,060 1,300
2011/12/12 1,060 1,069 1,053 1,056 2,100
2011/12/09 1,038 1,057 1,031 1,050 3,300
2011/12/08 1,095 1,095 1,035 1,056 2,800
2011/12/07 1,109 1,109 1,067 1,084 4,200
2011/12/06 1,085 1,148 1,073 1,100 11,700
2011/12/05 1,069 1,100 1,050 1,081 4,000
2011/12/02 1,050 1,065 1,017 1,050 5,700
2011/12/01 1,050 1,118 1,002 1,061 18,200
2011/11/30 992 1,015 980 1,015 3,200
2011/11/29 970 992 945 992 4,600
2011/11/28 950 980 949 980 4,000
2011/11/25 975 990 950 955 7,800
2011/11/24 993 999 962 978 2,500
2011/11/22 1,020 1,055 993 1,000 6,400
2011/11/21 965 1,068 965 1,040 5,800
2011/11/18 1,000 1,000 950 951 5,700
2011/11/17 970 1,020 940 1,020 3,300
2011/11/16 1,022 1,039 999 999 4,700
2011/11/15 1,065 1,070 1,035 1,035 6,000
2011/11/14 1,063 1,090 1,045 1,075 3,300
2011/11/11 1,051 1,100 1,012 1,055 7,200
2011/11/10 1,090 1,090 1,030 1,068 5,200
2011/11/09 1,174 1,180 1,096 1,132 21,700
2011/11/08 1,300 1,340 1,223 1,294 20,800
2011/11/07 1,160 1,320 1,139 1,288 38,300
2011/11/04 1,075 1,138 1,075 1,120 3,300
2011/11/02 1,070 1,100 1,026 1,090 4,800
2011/11/01 1,110 1,130 1,085 1,085 3,000
2011/10/31 1,100 1,140 1,100 1,100 3,400
2011/10/28 1,090 1,100 1,060 1,090 3,100
2011/10/27 1,074 1,075 1,050 1,075 3,000
2011/10/26 1,075 1,093 1,075 1,080 5,200
2011/10/25 1,097 1,135 1,097 1,135 3,100
2011/10/24 1,121 1,121 1,081 1,083 3,000
2011/10/21 1,127 1,128 1,084 1,110 3,800
2011/10/20 1,180 1,219 1,140 1,140 8,200
2011/10/19 1,179 1,203 1,153 1,202 7,800
2011/10/18 1,155 1,170 1,127 1,158 7,900
2011/10/17 1,071 1,168 1,070 1,125 4,900
2011/10/14 1,060 1,119 1,049 1,054 5,000
2011/10/13 1,040 1,135 1,040 1,091 8,500
2011/10/12 1,050 1,050 1,035 1,036 2,800
2011/10/11 1,063 1,095 1,041 1,050 8,700
2011/10/07 1,090 1,090 1,040 1,040 3,600
2011/10/06 1,093 1,110 1,055 1,060 3,900
2011/10/05 1,021 1,063 980 1,063 4,200
2011/10/04 1,009 1,022 1,006 1,015 3,500
2011/10/03 1,110 1,110 1,025 1,059 3,600
2011/09/30 1,120 1,160 1,085 1,114 4,200
2011/09/29 1,030 1,118 1,015 1,090 2,800
2011/09/28 1,074 1,088 1,033 1,050 4,400
2011/09/27 1,070 1,070 989 1,020 11,700
2011/09/26 1,070 1,090 926 950 17,800
2011/09/22 1,240 1,240 1,127 1,130 10,400
2011/09/21 1,322 1,322 1,251 1,263 4,500
2011/09/20 1,350 1,350 1,320 1,328 1,600
2011/09/16 1,345 1,380 1,340 1,380 3,400
2011/09/15 1,345 1,385 1,325 1,364 3,600
2011/09/14 1,402 1,408 1,355 1,357 2,700
2011/09/13 1,407 1,440 1,400 1,404 2,400
2011/09/12 1,450 1,450 1,407 1,407 3,500
2011/09/09 1,507 1,507 1,465 1,495 3,000
2011/09/08 1,569 1,570 1,471 1,505 6,200
2011/09/07 1,495 1,560 1,466 1,529 13,900
2011/09/06 1,362 1,616 1,362 1,480 38,700
2011/09/05 1,405 1,435 1,392 1,392 3,500
2011/09/02 1,456 1,470 1,415 1,435 3,300
2011/09/01 1,500 1,510 1,465 1,475 4,100
2011/08/31 1,502 1,550 1,500 1,500 3,900
2011/08/30 1,530 1,620 1,500 1,500 16,200
2011/08/29 1,392 1,501 1,392 1,472 11,000
2011/08/26 1,347 1,430 1,347 1,410 5,000
2011/08/25 1,382 1,394 1,350 1,390 3,600
2011/08/24 1,449 1,460 1,380 1,380 4,800
2011/08/23 1,380 1,420 1,316 1,389 4,800
2011/08/22 1,450 1,490 1,371 1,371 6,200
2011/08/19 1,440 1,472 1,405 1,428 8,700
2011/08/18 1,570 1,595 1,470 1,482 10,000
2011/08/17 1,540 1,607 1,535 1,569 6,200
2011/08/16 1,626 1,650 1,565 1,571 9,400
2011/08/15 1,621 1,689 1,620 1,659 9,700
2011/08/12 1,735 1,740 1,621 1,660 19,600
2011/08/11 1,470 1,735 1,465 1,697 30,700
2011/08/10 1,544 1,590 1,500 1,580 16,700
2011/08/09 1,316 1,495 1,302 1,474 24,600
2011/08/08 1,570 1,640 1,466 1,466 19,000
2011/08/05 1,570 1,669 1,531 1,648 24,700
2011/08/04 1,790 1,800 1,730 1,730 11,800
2011/08/03 1,778 1,820 1,721 1,800 21,600
2011/08/02 1,950 1,974 1,855 1,858 68,000
2011/08/01 1,757 1,885 1,757 1,851 26,200
2011/07/29 1,808 1,930 1,751 1,752 74,600
2011/07/28 1,870 1,870 1,742 1,767 34,500
2011/07/27 1,964 1,964 1,828 1,850 32,000
2011/07/26 1,970 2,000 1,939 1,970 18,400
2011/07/25 2,038 2,100 1,930 2,016 51,600
2011/07/22 2,043 2,045 1,936 1,993 33,100
2011/07/21 2,198 2,200 1,990 2,043 58,400
2011/07/20 2,200 2,279 2,075 2,149 94,100
2011/07/19 2,453 2,700 2,103 2,160 395,600
2011/07/15 1,910 2,230 1,890 2,230 244,200
2011/07/14 1,913 1,935 1,802 1,830 54,600
2011/07/13 1,856 2,097 1,856 1,912 115,000
2011/07/12 1,999 2,199 1,873 1,932 533,200
2011/07/11 1,799 1,799 1,799 1,799 15,100
2011/07/08 1,487 1,540 1,487 1,499 20,000
2011/07/07 1,458 1,490 1,430 1,485 5,500
2011/07/06 1,444 1,513 1,416 1,428 6,900
2011/07/05 1,400 1,472 1,383 1,472 5,200
2011/07/04 1,410 1,420 1,388 1,390 5,200
2011/07/01 1,415 1,445 1,410 1,410 5,700
2011/06/30 1,461 1,479 1,427 1,431 6,300
2011/06/29 1,480 1,495 1,449 1,495 1,700
2011/06/28 1,505 1,505 1,405 1,458 6,800
2011/06/27 1,473 1,491 1,462 1,480 5,200
2011/06/24 1,550 1,550 1,495 1,520 4,400
2011/06/23 1,531 1,575 1,500 1,558 9,600
2011/06/22 1,503 1,550 1,485 1,530 8,100
2011/06/21 1,556 1,556 1,460 1,515 12,700
2011/06/20 1,630 1,660 1,551 1,609 12,600
2011/06/17 1,700 1,780 1,560 1,560 61,000
2011/06/16 1,535 1,720 1,471 1,675 75,000
2011/06/15 1,630 1,630 1,505 1,560 41,700
2011/06/14 1,550 1,630 1,501 1,628 103,300
2011/06/13 1,213 1,429 1,200 1,426 54,500
2011/06/10 1,230 1,297 1,223 1,260 16,100
2011/06/09 1,257 1,257 1,175 1,191 12,300
2011/06/08 1,307 1,307 1,247 1,256 6,900
2011/06/07 1,265 1,305 1,222 1,287 10,100
2011/06/06 1,375 1,375 1,260 1,260 11,400
2011/06/03 1,361 1,401 1,343 1,353 12,100
2011/06/02 1,362 1,390 1,361 1,365 9,500
2011/06/01 1,498 1,509 1,400 1,417 17,400
2011/05/31 1,396 1,558 1,396 1,470 40,400
2011/05/30 1,410 1,440 1,360 1,395 20,700
2011/05/27 1,401 1,401 1,342 1,395 15,500
2011/05/26 1,381 1,428 1,372 1,395 19,400
2011/05/25 1,528 1,534 1,430 1,430 11,000
2011/05/24 1,470 1,570 1,465 1,500 12,600
2011/05/23 1,533 1,550 1,474 1,550 21,600
2011/05/20 1,621 1,642 1,510 1,580 31,600
2011/05/19 1,755 1,755 1,651 1,660 19,700
2011/05/18 1,665 1,760 1,563 1,757 45,400
2011/05/17 1,837 1,974 1,612 1,635 105,800
2011/05/16 1,700 2,036 1,676 1,858 274,600
2011/05/13 1,510 1,756 1,359 1,636 93,400
2011/05/12 1,580 1,580 1,501 1,510 14,000
2011/05/11 1,606 1,630 1,555 1,595 31,200
2011/05/10 1,560 1,750 1,500 1,661 116,800
2011/05/09 1,630 1,630 1,548 1,570 20,400
2011/05/06 1,640 1,703 1,611 1,637 41,400
2011/05/02 1,705 1,725 1,520 1,599 51,900
2011/04/28 1,810 1,815 1,615 1,700 45,500
2011/04/27 1,900 1,910 1,830 1,832 33,500
2011/04/26 1,830 2,000 1,823 1,933 89,900
2011/04/25 1,865 1,900 1,811 1,814 45,400
2011/04/22 1,850 2,114 1,789 1,936 119,700
2011/04/21 1,981 2,039 1,825 1,835 76,400
2011/04/20 2,291 2,450 2,010 2,071 140,500
2011/04/19 1,965 2,288 1,859 2,191 186,300
2011/04/18 1,900 1,940 1,691 1,925 94,300
2011/04/15 2,000 2,019 1,726 1,800 148,900
2011/04/14 2,330 2,880 1,880 2,000 308,800
2011/04/13 2,200 2,380 2,073 2,380 186,100
2011/04/12 1,850 1,980 1,811 1,980 126,000
2011/04/11 1,580 1,580 1,580 1,580 20,900
2011/04/08 1,085 1,395 1,035 1,280 296,100
2011/04/07 1,095 1,095 1,095 1,095 43,700
2011/04/06 838 945 835 945 94,900
2011/04/05 815 840 750 795 6,900
2011/04/04 751 810 740 800 7,500
2011/04/01 800 800 722 737 4,300
2011/03/31 790 799 740 755 6,400
2011/03/30 708 717 662 717 4,300
2011/03/29 750 766 695 695 5,200
2011/03/28 810 835 710 740 8,900
2011/03/25 889 889 740 758 21,300
2011/03/24 890 890 830 890 38,200
2011/03/23 740 740 710 740 29,400
2011/03/22 630 630 630 630 100
2011/03/18 0 0 0 566 0
2011/03/17 0 0 0 566 0
2011/03/16 0 0 0 566 0
2011/03/15 610 610 566 566 600
2011/03/14 0 0 0 666 0
2011/03/11 0 0 0 666 0
2011/03/10 0 0 0 666 0
2011/03/09 0 0 0 666 0
2011/03/08 0 0 0 666 0
2011/03/07 0 0 0 666 0
2011/03/04 666 666 666 666 500
2011/03/03 0 0 0 625 0
2011/03/02 0 0 0 625 0
2011/03/01 625 625 625 625 100
2011/02/28 657 657 657 657 500
2011/02/25 627 627 627 627 100
2011/02/24 640 640 607 617 900
2011/02/23 0 0 0 680 0
2011/02/22 670 680 670 680 1,000
2011/02/21 0 0 0 670 0
2011/02/18 0 0 0 670 0
2011/02/17 0 0 0 670 0
2011/02/16 0 0 0 670 0
2011/02/15 637 670 637 670 900
2011/02/14 647 647 607 607 400
2011/02/10 617 617 617 617 300
2011/02/09 665 665 625 625 800
2011/02/08 650 650 650 650 100
2011/02/07 665 665 625 630 1,700
2011/02/04 0 0 0 770 0
2011/02/03 0 0 0 770 0
2011/02/02 770 770 770 770 100
2011/02/01 0 0 0 770 0
2011/01/31 0 0 0 770 0
2011/01/28 0 0 0 770 0
2011/01/27 0 0 0 770 0
2011/01/26 770 770 770 770 500
2011/01/25 729 735 729 735 400
2011/01/24 730 730 730 730 100
2011/01/21 0 0 0 680 0
2011/01/20 680 680 680 680 100
2011/01/19 0 0 0 680 0
2011/01/18 680 680 680 680 300
2011/01/17 0 0 0 680 0
2011/01/14 0 0 0 680 0
2011/01/13 0 0 0 680 0
2011/01/12 0 0 0 680 0
2011/01/11 0 0 0 680 0
2011/01/07 0 0 0 680 0
2011/01/06 0 0 0 680 0
2011/01/05 680 680 680 680 200
2011/01/04 0 0 0 680 0

このページの先頭へ