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
2017/12/29 2,511 2,511 2,445 2,445 1,600
2017/12/28 2,514 2,514 2,509 2,511 1,300
2017/12/27 2,340 2,580 2,330 2,526 12,600
2017/12/26 2,282 2,295 2,282 2,290 1,300
2017/12/25 2,190 2,300 2,183 2,282 3,600
2017/12/22 2,140 2,188 2,140 2,175 6,400
2017/12/21 2,101 2,156 2,100 2,140 6,000
2017/12/20 2,260 2,260 2,080 2,129 9,500
2017/12/19 2,090 2,358 2,080 2,356 13,600
2017/12/18 2,040 2,150 2,000 2,080 10,700
2017/12/15 1,990 2,063 1,985 2,015 6,600
2017/12/14 1,910 1,975 1,900 1,958 5,000
2017/12/13 1,922 1,942 1,920 1,925 3,100
2017/12/12 2,040 2,131 1,918 1,990 23,100
2017/12/11 1,729 2,060 1,727 2,060 25,300
2017/12/08 1,547 1,660 1,547 1,660 3,700
2017/12/07 1,543 1,549 1,500 1,547 5,000
2017/12/06 1,485 1,590 1,470 1,473 15,900
2017/12/05 1,440 1,485 1,440 1,485 4,600
2017/12/04 1,420 1,440 1,405 1,440 4,400
2017/12/01 1,398 1,405 1,398 1,405 2,400
2017/11/30 1,380 1,400 1,380 1,395 3,700
2017/11/29 1,380 1,380 1,380 1,380 200
2017/11/27 1,352 1,360 1,350 1,350 900
2017/11/24 1,330 1,330 1,330 1,330 100
2017/11/22 1,330 1,330 1,330 1,330 500
2017/11/21 1,315 1,315 1,315 1,315 1,000
2017/11/20 1,318 1,318 1,317 1,317 200
2017/11/17 1,316 1,317 1,316 1,317 200
2017/11/16 1,310 1,315 1,310 1,315 200
2017/11/15 1,321 1,327 1,310 1,326 800
2017/11/14 1,352 1,352 1,350 1,350 1,300
2017/11/13 1,350 1,354 1,350 1,352 1,700
2017/11/10 1,374 1,425 1,374 1,410 900
2017/11/09 1,355 1,355 1,355 1,355 300
2017/11/08 1,403 1,446 1,403 1,445 5,600
2017/11/07 1,394 1,402 1,394 1,402 2,200
2017/11/06 1,390 1,391 1,385 1,385 2,100
2017/11/02 1,378 1,388 1,377 1,387 3,000
2017/11/01 1,340 1,368 1,340 1,350 7,000
2017/10/31 1,335 1,335 1,330 1,335 4,500
2017/10/30 1,314 1,315 1,306 1,306 2,500
2017/10/27 1,310 1,320 1,310 1,319 1,800
2017/10/26 1,299 1,299 1,295 1,295 1,000
2017/10/25 1,296 1,300 1,296 1,300 600
2017/10/24 1,290 1,290 1,285 1,285 800
2017/10/23 1,290 1,290 1,290 1,290 900
2017/10/20 1,290 1,290 1,290 1,290 1,000
2017/10/19 1,277 1,278 1,277 1,278 1,100
2017/10/18 1,277 1,277 1,277 1,277 400
2017/10/17 1,280 1,281 1,275 1,276 1,500
2017/10/16 1,301 1,325 1,280 1,280 3,100
2017/10/13 1,315 1,330 1,310 1,325 3,300
2017/10/12 1,284 1,329 1,275 1,329 6,500
2017/10/11 1,211 1,290 1,211 1,284 6,100
2017/10/10 1,200 1,203 1,200 1,203 500
2017/10/06 1,197 1,197 1,197 1,197 100
2017/10/05 1,173 1,197 1,173 1,197 2,200
2017/10/04 1,141 1,170 1,141 1,170 1,300
2017/10/02 1,199 1,202 1,195 1,201 2,900
2017/09/29 1,130 1,130 1,130 1,130 400
2017/09/28 1,135 1,135 1,135 1,135 400
2017/09/26 1,128 1,135 1,128 1,135 400
2017/09/25 1,110 1,128 1,110 1,128 200
2017/09/21 1,141 1,141 1,140 1,140 700
2017/09/20 1,145 1,145 1,140 1,140 300
2017/09/14 1,121 1,121 1,116 1,116 700
2017/09/13 1,087 1,121 1,087 1,120 500
2017/09/12 1,110 1,110 1,100 1,100 1,500
2017/09/08 1,086 1,106 1,086 1,106 3,600
2017/09/07 1,148 1,149 1,117 1,131 4,700
2017/09/06 1,040 1,115 1,040 1,101 6,500
2017/09/05 1,100 1,100 1,100 1,100 200
2017/09/04 1,090 1,130 1,090 1,130 1,600
2017/09/01 1,150 1,150 1,150 1,150 1,100
2017/08/31 1,150 1,151 1,150 1,151 400
2017/08/29 1,139 1,185 1,139 1,151 6,000
2017/08/28 1,149 1,149 1,135 1,135 1,900
2017/08/25 1,140 1,140 1,140 1,140 1,700
2017/08/24 1,115 1,142 1,115 1,142 1,500
2017/08/23 1,130 1,132 1,115 1,115 2,900
2017/08/22 1,092 1,111 1,092 1,111 300
2017/08/21 1,147 1,148 1,141 1,148 700
2017/08/18 1,101 1,160 1,101 1,147 1,300
2017/08/17 1,144 1,177 1,144 1,155 1,600
2017/08/16 1,090 1,144 1,084 1,084 2,400
2017/08/15 1,150 1,150 1,145 1,145 1,700
2017/08/14 1,184 1,185 1,160 1,160 4,800
2017/08/10 1,181 1,184 1,150 1,184 10,400
2017/08/09 1,185 1,185 1,185 1,185 200
2017/08/08 1,186 1,199 1,165 1,199 10,100
2017/08/07 1,190 1,201 1,183 1,190 10,100
2017/08/04 1,105 1,160 1,098 1,160 9,200
2017/08/03 1,165 1,165 1,164 1,165 1,500
2017/08/02 1,159 1,159 1,140 1,154 5,000
2017/08/01 1,125 1,150 1,120 1,140 6,600
2017/07/31 1,140 1,140 1,110 1,110 200
2017/07/28 1,103 1,104 1,101 1,101 1,100
2017/07/27 1,123 1,134 1,120 1,125 3,200
2017/07/26 1,113 1,113 1,070 1,073 3,600
2017/07/25 1,105 1,105 1,099 1,099 2,100
2017/07/24 1,114 1,114 1,105 1,105 1,400
2017/07/21 1,101 1,116 1,101 1,114 2,200
2017/07/20 1,100 1,101 1,096 1,101 1,700
2017/07/19 1,090 1,091 1,085 1,091 400
2017/07/14 1,095 1,125 1,082 1,084 4,500
2017/07/13 1,085 1,085 1,082 1,085 3,400
2017/07/12 1,054 1,055 1,036 1,055 1,500
2017/07/11 1,055 1,056 1,031 1,036 4,400
2017/07/10 1,054 1,074 1,054 1,058 5,000
2017/07/06 1,057 1,057 1,007 1,024 1,400
2017/07/04 1,015 1,038 1,014 1,038 1,900
2017/07/03 1,000 1,090 1,000 1,008 3,900
2017/06/30 995 1,000 995 996 600
2017/06/29 1,037 1,038 990 990 2,400
2017/06/28 991 1,040 979 1,040 6,300
2017/06/27 995 996 990 990 1,200
2017/06/26 996 996 995 995 500
2017/06/23 991 995 991 995 500
2017/06/22 983 1,000 983 991 700
2017/06/21 980 980 980 980 100
2017/06/20 1,049 1,049 980 980 1,700
2017/06/19 996 996 996 996 100
2017/06/16 980 980 967 967 300
2017/06/15 946 986 946 986 5,800
2017/06/14 945 945 945 945 100
2017/06/13 929 945 929 945 2,400
2017/06/12 926 929 904 929 6,800
2017/06/09 985 985 971 985 800
2017/06/08 984 1,001 984 1,001 400
2017/06/07 993 1,011 965 984 3,200
2017/06/06 1,038 1,052 994 998 3,400
2017/06/05 993 993 993 993 100
2017/06/02 1,022 1,022 1,001 1,012 1,200
2017/06/01 1,054 1,054 1,022 1,022 2,100
2017/05/30 1,084 1,084 1,057 1,082 1,000
2017/05/29 1,045 1,095 1,040 1,084 3,300
2017/05/26 1,007 1,015 1,007 1,015 700
2017/05/25 1,013 1,013 993 1,007 1,200
2017/05/24 982 1,018 982 1,011 1,400
2017/05/23 952 965 937 951 1,700
2017/05/22 990 990 980 982 800
2017/05/19 954 986 954 975 900
2017/05/18 963 971 935 954 4,600
2017/05/17 980 985 953 963 2,300
2017/05/16 982 988 982 985 400
2017/05/15 1,005 1,009 991 1,009 2,200
2017/05/12 1,141 1,141 1,014 1,024 4,900
2017/05/11 1,128 1,162 1,128 1,130 1,000
2017/05/10 1,182 1,182 1,113 1,113 9,700
2017/05/09 1,222 1,222 1,200 1,203 10,700
2017/05/08 1,204 1,300 1,198 1,229 12,200
2017/05/02 1,188 1,240 1,187 1,196 16,900
2017/05/01 1,195 1,240 1,194 1,200 9,600
2017/04/28 1,214 1,240 1,195 1,195 12,600
2017/04/27 1,166 1,230 1,163 1,190 14,800
2017/04/26 1,122 1,150 1,080 1,149 11,800
2017/04/25 1,075 1,101 1,031 1,092 8,100
2017/04/24 1,070 1,086 1,041 1,078 16,000
2017/04/21 1,046 1,055 1,026 1,053 11,900
2017/04/20 1,030 1,069 1,001 1,016 24,100
2017/04/19 934 1,048 930 1,034 27,300
2017/04/18 920 932 896 931 9,500
2017/04/17 854 891 841 890 7,600
2017/04/14 807 880 805 867 4,700
2017/04/13 790 808 790 807 5,500
2017/04/12 771 806 761 800 13,300
2017/04/11 766 809 764 780 8,100
2017/04/10 768 800 764 766 13,500
2017/04/07 781 789 776 783 3,400
2017/04/06 820 820 790 794 2,700
2017/04/05 826 826 807 815 4,900
2017/04/04 886 891 832 832 12,700
2017/04/03 902 909 899 899 5,800
2017/03/31 903 913 901 905 5,800
2017/03/30 907 919 904 908 4,400
2017/03/29 891 907 891 906 1,500
2017/03/28 907 917 887 890 4,400
2017/03/27 920 950 904 914 10,200
2017/03/24 903 904 899 903 2,200
2017/03/23 898 899 880 893 10,600
2017/03/22 928 928 903 907 5,200
2017/03/21 927 934 911 928 15,400
2017/03/17 970 996 950 950 7,200
2017/03/16 973 988 960 970 8,200
2017/03/15 1,011 1,019 971 973 11,600
2017/03/14 1,011 1,040 962 1,011 27,700
2017/03/13 1,060 1,065 1,020 1,020 28,200
2017/03/10 1,094 1,225 1,006 1,015 97,800
2017/03/09 1,120 1,165 1,075 1,082 86,300
2017/03/08 1,402 1,402 1,173 1,189 512,200
2017/03/07 1,102 1,102 1,102 1,102 61,400
2017/03/06 889 952 859 952 46,400
2017/03/03 780 826 780 802 23,000
2017/03/02 730 761 727 756 13,300
2017/03/01 716 722 711 715 3,500
2017/02/28 680 764 680 714 26,000
2017/02/27 696 696 681 682 2,900
2017/02/24 670 689 670 689 800
2017/02/23 683 683 670 670 1,600
2017/02/22 690 690 690 690 200
2017/02/21 684 694 684 687 2,800
2017/02/20 710 710 683 683 5,100
2017/02/17 700 709 700 709 3,800
2017/02/16 707 710 694 695 3,400
2017/02/15 778 823 689 703 62,900
2017/02/14 683 733 680 733 49,700
2017/02/13 618 633 618 633 2,400
2017/02/10 628 628 613 613 2,300
2017/02/09 623 632 621 629 5,400
2017/02/08 675 675 650 653 800
2017/02/07 646 646 646 646 300
2017/02/06 649 656 645 646 900
2017/02/03 665 667 656 658 3,800
2017/02/02 654 661 644 644 1,000
2017/02/01 643 661 624 646 10,300
2017/01/31 630 641 630 641 1,200
2017/01/30 623 630 611 628 3,600
2017/01/27 641 642 620 633 22,000
2017/01/26 630 665 621 643 1,800
2017/01/25 610 625 605 620 10,600
2017/01/23 615 615 598 598 1,800
2017/01/20 602 609 591 609 7,200
2017/01/19 595 602 595 602 1,300
2017/01/18 595 601 595 601 1,100
2017/01/17 602 602 601 601 600
2017/01/16 598 602 593 602 800
2017/01/13 605 605 598 598 1,000
2017/01/12 606 606 601 605 1,000
2017/01/11 598 619 598 607 2,700
2017/01/10 580 583 580 583 600
2017/01/06 594 594 579 580 1,200
2017/01/05 585 594 575 586 1,400
2017/01/04 590 591 590 591 1,400

このページの先頭へ