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
2015/12/30 704 704 704 704 100
2015/12/29 704 719 704 719 200
2015/12/28 695 695 684 684 1,200
2015/12/25 685 685 685 685 1,800
2015/12/24 685 685 685 685 200
2015/12/21 703 703 685 685 2,100
2015/12/18 702 703 702 703 1,200
2015/12/17 725 725 710 710 500
2015/12/15 735 735 700 714 8,200
2015/12/14 730 730 725 725 2,700
2015/12/11 670 699 670 690 3,800
2015/12/10 692 697 687 690 1,600
2015/12/08 724 730 720 720 1,300
2015/12/07 720 721 720 720 5,600
2015/12/04 705 715 704 715 2,800
2015/12/03 700 711 700 700 1,500
2015/12/02 689 689 689 689 100
2015/12/01 698 698 689 689 300
2015/11/30 681 681 681 681 100
2015/11/27 685 685 680 680 400
2015/11/26 689 689 689 689 200
2015/11/25 672 681 672 680 800
2015/11/24 700 700 672 672 2,200
2015/11/20 685 685 670 670 700
2015/11/19 669 688 669 688 1,400
2015/11/18 679 679 679 679 100
2015/11/17 680 680 680 680 400
2015/11/16 667 680 667 679 1,600
2015/11/13 686 686 686 686 100
2015/11/12 673 673 664 666 1,100
2015/11/11 685 685 670 672 3,500
2015/11/10 683 693 683 690 1,300
2015/11/09 708 709 708 708 1,200
2015/11/06 700 711 700 709 4,800
2015/11/05 725 725 711 711 500
2015/11/04 725 725 725 725 800
2015/11/02 740 740 725 725 400
2015/10/30 740 740 740 740 500
2015/10/29 726 740 726 740 700
2015/10/28 734 760 725 740 9,800
2015/10/27 725 734 724 734 2,900
2015/10/26 738 738 723 725 8,300
2015/10/23 724 729 724 727 1,000
2015/10/22 729 744 729 730 800
2015/10/21 730 744 730 744 1,400
2015/10/19 779 779 750 760 500
2015/10/16 779 779 779 779 600
2015/10/15 741 754 722 734 17,100
2015/10/14 751 751 751 751 100
2015/10/13 799 799 754 754 1,100
2015/10/09 721 755 721 755 400
2015/10/08 735 750 721 736 1,300
2015/10/07 722 730 722 730 900
2015/10/06 715 725 715 725 1,100
2015/10/05 692 712 692 712 800
2015/10/02 701 716 701 705 800
2015/10/01 735 735 730 730 400
2015/09/30 725 725 725 725 100
2015/09/29 701 716 701 702 500
2015/09/28 705 705 701 705 800
2015/09/25 690 695 690 690 1,000
2015/09/24 716 716 702 702 400
2015/09/18 722 723 721 721 500
2015/09/17 745 750 720 723 2,600
2015/09/16 723 724 716 720 1,100
2015/09/15 772 773 715 715 1,800
2015/09/14 735 775 705 772 3,600
2015/09/11 720 735 720 735 600
2015/09/10 750 750 750 750 400
2015/09/09 701 741 701 741 500
2015/09/08 725 725 700 700 3,800
2015/09/07 766 766 710 725 500
2015/09/04 775 775 751 751 1,000
2015/09/03 761 762 749 762 2,100
2015/09/02 760 761 755 761 900
2015/09/01 798 798 760 761 1,500
2015/08/31 758 760 755 759 1,300
2015/08/28 780 800 758 788 2,700
2015/08/27 829 830 791 795 1,600
2015/08/26 815 815 755 784 11,800
2015/08/25 780 787 650 787 16,800
2015/08/24 845 845 735 735 12,400
2015/08/21 860 870 850 850 4,100
2015/08/20 900 900 890 890 1,600
2015/08/19 920 920 905 905 2,700
2015/08/18 919 924 915 917 2,000
2015/08/17 939 943 930 930 800
2015/08/14 933 933 917 927 1,100
2015/08/13 948 948 916 947 1,100
2015/08/12 950 950 920 948 4,800
2015/08/11 945 945 889 927 9,200
2015/08/10 977 977 945 945 2,700
2015/08/07 973 983 931 977 9,900
2015/08/06 1,077 1,077 988 988 12,500
2015/08/05 1,099 1,099 1,010 1,070 47,500
2015/08/04 1,225 1,225 1,225 1,225 300
2015/07/31 1,240 1,260 1,230 1,230 700
2015/07/30 1,182 1,258 1,182 1,258 200
2015/07/29 1,210 1,210 1,210 1,210 300
2015/07/28 1,212 1,250 1,192 1,212 900
2015/07/27 1,274 1,274 1,242 1,242 500
2015/07/24 1,260 1,260 1,220 1,249 1,100
2015/07/23 1,253 1,260 1,219 1,251 1,900
2015/07/22 1,230 1,253 1,230 1,253 800
2015/07/21 1,300 1,300 1,247 1,268 1,400
2015/07/17 1,290 1,297 1,290 1,297 300
2015/07/16 1,299 1,299 1,269 1,295 2,100
2015/07/15 1,289 1,315 1,280 1,305 1,300
2015/07/14 1,278 1,300 1,267 1,289 1,500
2015/07/13 1,206 1,290 1,206 1,248 7,400
2015/07/10 1,158 1,218 1,158 1,216 800
2015/07/09 1,197 1,197 1,110 1,188 11,500
2015/07/08 1,248 1,248 1,140 1,200 2,300
2015/07/07 1,230 1,230 1,230 1,230 400
2015/07/06 1,232 1,232 1,182 1,230 2,800
2015/07/03 1,223 1,240 1,223 1,232 600
2015/07/02 1,223 1,269 1,223 1,226 900
2015/07/01 1,214 1,250 1,214 1,250 400
2015/06/30 1,244 1,244 1,200 1,210 600
2015/06/29 1,210 1,244 1,172 1,244 5,200
2015/06/26 1,309 1,310 1,245 1,245 2,300
2015/06/25 1,294 1,300 1,270 1,298 1,100
2015/06/24 1,288 1,290 1,260 1,280 1,400
2015/06/23 1,215 1,279 1,215 1,267 2,400
2015/06/22 1,218 1,222 1,198 1,214 400
2015/06/19 1,215 1,215 1,207 1,215 1,400
2015/06/18 1,218 1,218 1,191 1,206 800
2015/06/17 1,221 1,221 1,220 1,220 800
2015/06/16 1,195 1,220 1,185 1,210 2,400
2015/06/15 1,198 1,255 1,198 1,225 3,700
2015/06/12 1,168 1,195 1,168 1,189 2,800
2015/06/11 1,166 1,196 1,166 1,181 400
2015/06/10 1,160 1,199 1,160 1,172 3,300
2015/06/09 1,177 1,177 1,156 1,160 1,800
2015/06/08 1,150 1,220 1,150 1,177 6,200
2015/06/05 1,131 1,137 1,130 1,137 1,100
2015/06/04 1,140 1,145 1,138 1,138 2,900
2015/06/03 1,150 1,153 1,144 1,144 1,400
2015/06/02 1,138 1,153 1,138 1,153 1,600
2015/06/01 1,157 1,168 1,131 1,168 1,700
2015/05/29 1,157 1,157 1,157 1,157 100
2015/05/28 1,135 1,169 1,135 1,169 400
2015/05/27 1,158 1,158 1,128 1,132 600
2015/05/26 1,148 1,150 1,144 1,150 1,000
2015/05/25 1,130 1,130 1,111 1,121 1,200
2015/05/21 1,147 1,147 1,122 1,122 500
2015/05/20 1,121 1,121 1,121 1,121 100
2015/05/19 1,149 1,149 1,149 1,149 100
2015/05/18 1,140 1,140 1,120 1,120 1,700
2015/05/15 1,165 1,165 1,143 1,145 1,000
2015/05/14 1,158 1,175 1,158 1,165 2,200
2015/05/13 1,093 1,158 1,093 1,158 4,700
2015/05/12 1,128 1,150 1,128 1,150 1,600
2015/05/11 1,129 1,129 1,125 1,128 600
2015/05/08 1,100 1,100 1,100 1,100 1,400
2015/05/07 1,107 1,120 1,096 1,100 600
2015/05/01 1,096 1,107 1,093 1,107 1,500
2015/04/30 1,106 1,106 1,094 1,094 2,900
2015/04/28 1,120 1,120 1,106 1,106 300
2015/04/27 1,114 1,119 1,111 1,119 1,100
2015/04/24 1,113 1,113 1,111 1,111 13,400
2015/04/23 1,137 1,137 1,113 1,113 2,000
2015/04/22 1,135 1,140 1,116 1,119 1,200
2015/04/21 1,116 1,143 1,116 1,117 2,300
2015/04/20 1,112 1,157 1,112 1,145 1,500
2015/04/17 1,160 1,169 1,160 1,169 600
2015/04/16 1,105 1,169 1,105 1,160 14,200
2015/04/15 1,110 1,123 1,105 1,105 2,600
2015/04/14 1,110 1,110 1,110 1,110 1,600
2015/04/13 1,128 1,128 1,102 1,117 300
2015/04/10 1,099 1,119 1,099 1,106 900
2015/04/09 1,102 1,129 1,100 1,129 5,700
2015/04/08 1,138 1,138 1,088 1,110 3,600
2015/04/07 1,100 1,140 1,094 1,139 3,400
2015/04/06 1,091 1,098 1,091 1,098 800
2015/04/03 1,068 1,148 1,068 1,120 8,300
2015/04/02 1,062 1,080 1,062 1,068 8,200
2015/04/01 1,088 1,089 1,060 1,086 1,200
2015/03/30 1,100 1,100 1,069 1,098 2,200
2015/03/27 1,080 1,080 1,060 1,075 1,800
2015/03/26 1,065 1,095 1,065 1,095 1,200
2015/03/25 1,085 1,101 1,085 1,094 600
2015/03/24 1,100 1,148 1,100 1,130 1,900
2015/03/23 1,116 1,159 1,116 1,159 1,500
2015/03/19 1,137 1,170 1,137 1,165 1,000
2015/03/17 1,175 1,176 1,119 1,176 1,900
2015/03/16 1,145 1,188 1,145 1,176 1,800
2015/03/13 1,100 1,145 1,100 1,145 5,000
2015/03/12 1,100 1,100 1,095 1,100 1,500
2015/03/11 1,118 1,118 1,028 1,100 8,900
2015/03/10 1,120 1,120 1,120 1,120 200
2015/03/09 1,130 1,130 1,120 1,120 1,000
2015/03/06 1,100 1,130 1,100 1,130 1,900
2015/03/05 1,100 1,110 1,070 1,110 1,900
2015/03/04 1,120 1,120 1,120 1,120 100
2015/03/03 1,100 1,130 1,090 1,120 1,700
2015/03/02 1,100 1,110 1,090 1,100 1,300
2015/02/27 1,100 1,100 1,099 1,100 1,300
2015/02/26 1,120 1,120 1,100 1,100 300
2015/02/25 1,100 1,100 1,035 1,095 1,200
2015/02/24 1,070 1,093 1,058 1,093 1,200
2015/02/23 1,137 1,137 1,077 1,100 3,100
2015/02/20 1,097 1,148 1,090 1,137 10,000
2015/02/19 1,000 1,088 988 1,088 14,600
2015/02/18 977 993 963 993 2,000
2015/02/17 988 988 950 977 2,500
2015/02/16 1,003 1,003 934 990 5,600
2015/02/13 975 975 973 973 1,000
2015/02/12 960 975 960 975 300
2015/02/10 980 980 980 980 400
2015/02/09 979 979 979 979 100
2015/02/06 975 976 975 976 400
2015/02/05 975 975 975 975 100
2015/02/04 975 975 975 975 1,700
2015/02/03 975 975 975 975 2,300
2015/02/02 950 965 950 960 3,400
2015/01/30 941 965 934 965 800
2015/01/29 947 947 943 943 300
2015/01/28 976 976 976 976 300
2015/01/26 960 975 960 975 1,300
2015/01/23 960 960 951 960 600
2015/01/22 955 955 949 950 1,000
2015/01/21 945 955 945 955 500
2015/01/20 955 955 955 955 500
2015/01/19 947 955 947 955 800
2015/01/16 950 950 941 950 2,800
2015/01/15 940 955 940 944 600
2015/01/14 946 955 945 945 4,800
2015/01/13 955 955 955 955 100
2015/01/09 932 970 932 955 5,700
2015/01/08 935 960 931 931 1,700
2015/01/05 940 970 940 950 3,900

このページの先頭へ