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
2021/12/30 2,150 2,150 1,662 1,699 149,400
2021/12/29 2,332 2,340 2,082 2,082 138,000
2021/12/29 1 -> 5.00 分割
2021/12/28 13,890 14,420 12,750 12,910 15,800
2021/12/27 14,020 14,390 12,480 13,490 23,500
2021/12/24 16,040 16,360 14,900 15,010 29,700
2021/12/23 16,280 16,730 13,600 15,640 85,500
2021/12/22 18,000 19,210 14,860 15,480 392,700
2021/12/21 14,400 16,570 13,260 16,570 256,800
2021/12/20 18,770 20,430 13,570 13,570 346,500
2021/12/17 17,570 17,570 17,570 17,570 3,800
2021/12/16 11,690 14,570 10,320 14,570 432,700
2021/12/15 14,170 14,170 11,570 11,570 119,000
2021/12/14 19,720 21,800 15,110 15,570 239,300
2021/12/13 17,250 23,650 14,020 18,920 428,300
2021/12/10 13,150 13,150 13,150 13,150 5,400
2021/12/09 10,150 10,150 10,150 10,150 2,600
2021/12/08 8,040 8,650 7,200 8,650 96,300
2021/12/07 6,130 7,150 5,740 7,150 45,100
2021/12/06 6,300 6,600 6,150 6,150 58,300
2021/12/03 10,350 10,350 7,650 7,650 142,800
2021/12/02 9,150 9,150 9,150 9,150 2,400
2021/12/01 5,910 7,650 5,680 7,650 79,600
2021/11/30 4,845 4,845 4,845 4,845 1,400
2021/11/29 4,145 4,145 4,145 4,145 900
2021/11/26 3,500 3,640 3,440 3,445 1,500
2021/11/25 3,280 3,340 3,280 3,340 700
2021/11/24 3,380 3,380 3,200 3,210 1,300
2021/11/22 3,460 3,460 3,330 3,380 600
2021/11/19 3,190 3,320 3,190 3,320 2,100
2021/11/18 3,170 3,195 3,120 3,120 1,600
2021/11/17 2,930 2,980 2,930 2,980 200
2021/11/15 3,015 3,015 2,925 2,925 800
2021/11/12 2,900 3,000 2,900 2,961 500
2021/11/11 3,130 3,130 2,890 2,890 2,500
2021/11/10 3,175 3,265 3,060 3,265 2,600
2021/11/09 3,030 3,040 3,030 3,040 400
2021/11/08 2,995 3,020 2,995 3,020 400
2021/11/05 2,986 2,995 2,986 2,995 600
2021/11/04 2,981 2,987 2,980 2,987 400
2021/11/02 2,980 3,000 2,961 2,965 400
2021/11/01 2,941 2,941 2,941 2,941 1,000
2021/10/28 2,941 2,941 2,941 2,941 200
2021/10/27 2,991 2,991 2,991 2,991 100
2021/10/26 2,941 2,941 2,941 2,941 200
2021/10/25 2,941 2,941 2,941 2,941 100
2021/10/22 2,943 2,943 2,943 2,943 500
2021/10/20 3,015 3,015 2,951 2,951 500
2021/10/19 3,015 3,020 2,950 3,020 500
2021/10/18 2,921 2,921 2,921 2,921 100
2021/10/14 2,915 2,915 2,915 2,915 200
2021/10/13 2,940 2,940 2,900 2,915 300
2021/10/12 2,940 2,940 2,940 2,940 100
2021/10/05 2,878 2,878 2,840 2,840 2,300
2021/10/01 2,939 2,939 2,939 2,939 100
2021/09/29 2,900 2,900 2,900 2,900 200
2021/09/27 2,950 2,970 2,920 2,920 1,400
2021/09/24 2,920 2,920 2,920 2,920 300
2021/09/22 2,920 2,920 2,920 2,920 100
2021/09/21 2,945 2,945 2,945 2,945 400
2021/09/17 2,945 2,945 2,945 2,945 100
2021/09/16 2,945 2,950 2,945 2,945 800
2021/09/14 2,850 2,901 2,850 2,901 600
2021/09/13 2,831 2,850 2,831 2,850 400
2021/09/10 2,898 2,898 2,825 2,825 500
2021/09/09 2,850 2,898 2,850 2,898 500
2021/09/08 2,850 2,850 2,850 2,850 500
2021/09/06 2,800 2,800 2,800 2,800 100
2021/09/03 2,800 2,800 2,800 2,800 200
2021/09/01 2,813 2,850 2,813 2,850 900
2021/08/31 2,890 2,890 2,890 2,890 1,200
2021/08/30 2,840 2,900 2,840 2,890 1,000
2021/08/27 2,800 2,820 2,800 2,820 700
2021/08/26 2,793 2,795 2,767 2,795 800
2021/08/25 2,700 2,700 2,688 2,700 700
2021/08/24 2,650 2,700 2,650 2,700 900
2021/08/23 2,630 2,630 2,630 2,630 200
2021/08/20 2,643 2,650 2,643 2,650 700
2021/08/19 2,649 2,650 2,600 2,600 1,100
2021/08/17 2,645 2,645 2,645 2,645 200
2021/08/16 2,627 2,627 2,610 2,610 200
2021/08/13 2,600 2,634 2,590 2,590 800
2021/08/12 2,710 2,710 2,540 2,600 4,400
2021/08/11 2,595 2,710 2,595 2,710 1,600
2021/08/10 2,695 2,696 2,518 2,601 1,600
2021/08/06 2,780 2,780 2,600 2,600 3,800
2021/08/05 3,010 3,100 2,800 2,830 5,800
2021/08/04 2,830 2,860 2,830 2,860 900
2021/08/03 2,826 2,826 2,826 2,826 100
2021/08/02 2,850 2,850 2,800 2,810 400
2021/07/30 2,812 2,839 2,806 2,839 700
2021/07/29 2,786 2,877 2,786 2,862 2,300
2021/07/28 2,787 2,787 2,733 2,751 1,200
2021/07/27 2,825 2,883 2,790 2,813 5,800
2021/07/26 2,848 2,849 2,800 2,800 1,000
2021/07/21 2,829 2,829 2,829 2,829 100
2021/07/20 2,800 2,800 2,800 2,800 200
2021/07/19 2,850 2,850 2,850 2,850 100
2021/07/16 2,850 2,850 2,850 2,850 500
2021/07/15 2,850 2,850 2,850 2,850 100
2021/07/12 2,825 2,825 2,809 2,825 600
2021/07/09 2,828 2,828 2,828 2,828 100
2021/07/08 2,801 2,801 2,800 2,800 300
2021/07/07 2,810 2,810 2,810 2,810 100
2021/07/05 2,805 2,805 2,795 2,805 600
2021/07/01 2,901 2,901 2,816 2,816 500
2021/06/29 2,801 2,801 2,801 2,801 300
2021/06/28 2,850 2,874 2,850 2,874 500
2021/06/23 2,900 2,900 2,850 2,850 200
2021/06/21 2,930 2,930 2,930 2,930 100
2021/06/18 2,980 2,980 2,930 2,930 200
2021/06/11 2,980 2,980 2,980 2,980 100
2021/06/10 2,960 2,960 2,930 2,930 200
2021/05/31 2,960 2,960 2,960 2,960 400
2021/05/26 2,960 2,960 2,960 2,960 200
2021/05/25 2,830 2,860 2,830 2,860 300
2021/05/24 2,830 2,880 2,830 2,880 200
2021/05/19 2,880 2,880 2,880 2,880 100
2021/05/18 2,985 2,985 2,980 2,980 300
2021/05/17 2,935 2,935 2,807 2,885 400
2021/05/14 3,075 3,075 3,075 3,075 100
2021/05/13 2,985 3,005 2,985 3,005 400
2021/05/11 2,835 2,835 2,835 2,835 500
2021/05/07 3,005 3,005 3,005 3,005 100
2021/04/27 3,010 3,070 3,010 3,070 300
2021/04/26 3,010 3,010 3,010 3,010 400
2021/04/23 2,860 2,860 2,860 2,860 100
2021/04/22 2,855 2,855 2,855 2,855 100
2021/04/21 3,105 3,105 2,900 2,905 900
2021/04/20 2,850 3,040 2,850 3,040 700
2021/04/19 2,900 2,900 2,900 2,900 100
2021/04/16 2,850 2,850 2,850 2,850 200
2021/04/15 2,860 2,860 2,815 2,815 300
2021/04/14 2,860 2,860 2,860 2,860 100
2021/04/13 2,855 2,860 2,855 2,860 400
2021/04/09 2,900 2,900 2,881 2,900 600
2021/04/08 2,971 2,971 2,930 2,930 1,800
2021/04/07 3,145 3,145 2,955 2,955 5,600
2021/04/06 3,790 4,000 3,285 3,285 12,800
2021/04/05 3,300 3,300 3,300 3,300 200
2021/03/26 3,275 3,275 3,275 3,275 200
2021/03/25 3,295 3,295 3,295 3,295 100
2021/03/19 3,200 3,250 3,200 3,250 300
2021/03/17 3,150 3,150 3,150 3,150 100
2021/03/16 3,045 3,045 3,045 3,045 100
2021/03/15 3,050 3,050 3,050 3,050 100
2021/03/11 3,040 3,100 3,040 3,040 3,300
2021/03/10 3,040 3,040 3,040 3,040 500
2021/03/09 3,040 3,050 3,040 3,040 3,000
2021/03/08 2,999 2,999 2,999 2,999 100
2021/02/26 2,995 2,995 2,995 2,995 400
2021/02/25 2,995 2,995 2,995 2,995 100
2021/02/18 2,964 2,995 2,964 2,995 400
2021/02/17 2,850 2,864 2,850 2,864 200
2021/02/16 2,900 2,900 2,900 2,900 200
2021/02/15 2,990 2,990 2,990 2,990 100
2021/02/12 2,990 2,990 2,990 2,990 200
2021/02/09 2,990 2,990 2,990 2,990 100
2021/01/27 2,990 2,990 2,990 2,990 200
2021/01/26 2,990 2,990 2,990 2,990 200
2021/01/25 2,979 2,999 2,979 2,999 300
2021/01/21 2,930 2,930 2,930 2,930 200
2021/01/20 3,000 3,000 2,930 2,930 400
2021/01/15 3,000 3,000 3,000 3,000 100
2021/01/05 3,000 3,000 3,000 3,000 100

このページの先頭へ