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

あみやき亭(2753)の株価時系列情報

あみやき亭(2753)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
2020/12/30 2,866 2,897 2,855 2,889 36,200
2020/12/29 2,790 2,886 2,790 2,884 19,000
2020/12/28 2,788 2,798 2,750 2,790 17,200
2020/12/25 2,800 2,814 2,781 2,790 19,700
2020/12/24 2,806 2,818 2,803 2,804 8,600
2020/12/23 2,811 2,831 2,807 2,810 10,400
2020/12/22 2,852 2,852 2,815 2,821 11,000
2020/12/21 2,843 2,852 2,819 2,852 16,300
2020/12/18 2,869 2,869 2,838 2,848 10,000
2020/12/17 2,833 2,879 2,832 2,860 9,400
2020/12/16 2,845 2,860 2,831 2,849 11,900
2020/12/15 2,861 2,880 2,845 2,862 12,500
2020/12/14 2,885 2,894 2,860 2,860 9,500
2020/12/11 2,871 2,889 2,863 2,885 7,100
2020/12/10 2,900 2,900 2,863 2,881 7,900
2020/12/09 2,871 2,896 2,871 2,896 6,100
2020/12/08 2,900 2,908 2,868 2,877 7,800
2020/12/07 2,891 2,900 2,863 2,890 7,100
2020/12/04 2,887 2,900 2,865 2,891 8,500
2020/12/03 2,877 2,885 2,849 2,885 8,000
2020/12/02 2,868 2,880 2,827 2,852 12,700
2020/12/01 2,853 2,869 2,852 2,853 4,400
2020/11/30 2,891 2,899 2,852 2,852 14,400
2020/11/27 2,881 2,918 2,880 2,918 9,400
2020/11/26 2,880 2,910 2,880 2,898 5,800
2020/11/25 2,903 2,925 2,880 2,880 9,000
2020/11/24 2,930 2,949 2,901 2,901 6,000
2020/11/20 2,900 2,927 2,900 2,927 2,600
2020/11/19 2,921 2,925 2,901 2,904 6,200
2020/11/18 2,965 2,969 2,934 2,945 7,600
2020/11/17 2,945 2,976 2,913 2,965 8,000
2020/11/16 2,913 3,000 2,884 2,950 13,700
2020/11/13 2,956 2,962 2,915 2,936 7,600
2020/11/12 2,984 2,995 2,945 2,956 9,300
2020/11/11 2,988 2,999 2,959 2,972 10,900
2020/11/10 2,949 2,978 2,910 2,957 15,600
2020/11/09 2,963 2,963 2,882 2,913 8,500
2020/11/06 2,982 2,982 2,903 2,913 14,100
2020/11/05 2,944 2,979 2,900 2,936 20,300
2020/11/04 2,915 2,944 2,913 2,944 8,600
2020/11/02 2,828 2,912 2,810 2,912 13,600
2020/10/30 2,811 2,840 2,803 2,824 11,800
2020/10/29 2,837 2,837 2,811 2,823 5,100
2020/10/28 2,862 2,862 2,828 2,848 4,900
2020/10/27 2,852 2,863 2,841 2,850 6,700
2020/10/26 2,914 2,914 2,862 2,869 5,000
2020/10/23 2,873 2,899 2,863 2,884 3,100
2020/10/22 2,949 2,949 2,865 2,882 11,300
2020/10/21 2,913 2,946 2,894 2,903 8,100
2020/10/20 2,960 2,960 2,911 2,920 5,400
2020/10/19 2,967 3,000 2,882 2,960 12,400
2020/10/16 2,975 2,975 2,885 2,941 7,500
2020/10/15 2,995 2,995 2,909 2,928 10,600
2020/10/14 2,961 2,990 2,942 2,950 13,900
2020/10/13 3,025 3,025 2,996 3,000 2,800
2020/10/12 3,000 3,030 3,000 3,030 4,400
2020/10/09 3,020 3,020 2,980 3,015 4,900
2020/10/08 3,075 3,085 2,991 3,020 14,200
2020/10/07 2,963 3,055 2,963 3,055 6,600
2020/10/06 3,055 3,055 2,969 3,020 14,100
2020/10/05 2,949 3,055 2,880 3,055 20,100
2020/10/02 2,976 3,000 2,842 2,895 105,800
2020/09/30 3,035 3,055 2,902 2,931 53,900
2020/09/29 3,035 3,085 3,005 3,060 12,400
2020/09/28 2,999 3,085 2,999 3,085 16,600
2020/09/25 2,979 2,999 2,945 2,999 9,200
2020/09/24 3,000 3,010 2,953 2,977 10,300
2020/09/23 2,968 3,010 2,953 2,998 12,200
2020/09/18 2,976 2,998 2,960 2,976 9,700
2020/09/17 2,971 2,987 2,941 2,976 6,300
2020/09/16 2,970 2,971 2,941 2,971 7,100
2020/09/15 2,999 2,999 2,925 2,965 8,500
2020/09/14 3,005 3,005 2,964 2,994 6,900
2020/09/11 3,010 3,010 2,956 3,005 8,500
2020/09/10 3,015 3,015 2,969 3,010 8,300
2020/09/09 2,985 2,996 2,923 2,965 11,200
2020/09/08 2,997 3,015 2,908 2,992 10,400
2020/09/07 2,890 2,975 2,890 2,960 9,000
2020/09/04 2,888 2,909 2,886 2,888 5,100
2020/09/03 2,919 2,919 2,860 2,888 6,300
2020/09/02 2,870 2,900 2,861 2,894 6,400
2020/09/01 2,830 2,874 2,826 2,863 8,400
2020/08/31 2,779 2,830 2,779 2,806 9,000
2020/08/28 2,776 2,832 2,752 2,772 12,600
2020/08/27 2,788 2,795 2,777 2,795 5,000
2020/08/26 2,782 2,783 2,750 2,783 5,100
2020/08/25 2,753 2,786 2,745 2,755 11,200
2020/08/24 2,788 2,788 2,750 2,753 4,200
2020/08/21 2,741 2,788 2,741 2,788 2,500
2020/08/20 2,760 2,765 2,748 2,748 2,900
2020/08/19 2,764 2,767 2,750 2,754 3,300
2020/08/18 2,793 2,793 2,741 2,764 6,200
2020/08/17 2,815 2,815 2,742 2,745 6,600
2020/08/14 2,797 2,825 2,785 2,796 10,600
2020/08/13 2,782 2,782 2,703 2,750 12,700
2020/08/12 2,669 2,733 2,663 2,732 9,900
2020/08/11 2,629 2,693 2,629 2,669 10,200
2020/08/07 2,657 2,672 2,648 2,648 5,600
2020/08/06 2,717 2,717 2,650 2,657 3,000
2020/08/05 2,697 2,697 2,621 2,667 6,500
2020/08/04 2,520 2,663 2,520 2,663 13,100
2020/08/03 2,510 2,519 2,505 2,519 9,800
2020/07/31 2,600 2,600 2,512 2,512 11,800
2020/07/30 2,691 2,691 2,600 2,601 10,700
2020/07/29 2,751 2,751 2,700 2,700 12,500
2020/07/28 2,771 2,776 2,757 2,758 5,900
2020/07/27 2,780 2,784 2,755 2,783 11,900
2020/07/22 2,781 2,800 2,778 2,778 6,300
2020/07/21 2,787 2,802 2,765 2,794 12,000
2020/07/20 2,800 2,818 2,790 2,790 9,500
2020/07/17 2,814 2,820 2,800 2,800 6,200
2020/07/16 2,864 2,864 2,814 2,814 6,600
2020/07/15 2,881 2,927 2,800 2,864 11,500
2020/07/14 2,851 2,873 2,822 2,858 5,900
2020/07/13 2,805 2,837 2,785 2,837 12,000
2020/07/10 2,838 2,870 2,801 2,803 10,300
2020/07/09 2,950 2,975 2,878 2,878 9,000
2020/07/08 2,999 3,015 2,950 2,950 7,200
2020/07/07 2,994 3,030 2,994 2,999 4,000
2020/07/06 3,045 3,045 2,984 2,994 5,500
2020/07/03 3,000 3,005 2,971 2,983 5,900
2020/07/02 3,150 3,160 2,985 3,005 18,700
2020/07/01 3,200 3,205 3,080 3,080 7,600
2020/06/30 3,200 3,200 3,175 3,175 1,500
2020/06/29 3,160 3,190 3,150 3,165 4,900
2020/06/26 3,160 3,160 3,140 3,160 3,500
2020/06/25 3,215 3,215 3,130 3,160 4,700
2020/06/24 3,205 3,210 3,160 3,160 3,000
2020/06/23 3,205 3,245 3,205 3,205 6,000
2020/06/22 3,210 3,240 3,200 3,205 5,000
2020/06/19 3,155 3,200 3,130 3,200 3,900
2020/06/18 3,195 3,195 3,125 3,150 1,900
2020/06/17 3,155 3,155 3,105 3,130 2,000
2020/06/16 3,040 3,160 3,040 3,160 5,100
2020/06/15 3,140 3,140 3,030 3,030 6,300
2020/06/12 3,105 3,155 3,100 3,140 9,400
2020/06/11 3,210 3,210 3,175 3,175 3,500
2020/06/10 3,250 3,250 3,205 3,230 5,500
2020/06/09 3,200 3,235 3,195 3,225 4,700
2020/06/08 3,250 3,250 3,210 3,240 6,300
2020/06/05 3,220 3,250 3,200 3,250 6,800
2020/06/04 3,205 3,220 3,175 3,210 6,700
2020/06/03 3,225 3,225 3,180 3,205 6,200
2020/06/02 3,225 3,225 3,155 3,210 5,000
2020/06/01 3,265 3,265 3,170 3,185 5,400
2020/05/29 3,255 3,255 3,170 3,170 7,100
2020/05/28 3,145 3,215 3,145 3,215 13,400
2020/05/27 3,210 3,220 3,175 3,175 9,600
2020/05/26 3,285 3,285 3,215 3,230 25,800
2020/05/25 3,085 3,145 3,085 3,145 7,700
2020/05/22 3,085 3,090 3,035 3,055 3,000
2020/05/21 3,080 3,085 3,030 3,085 4,400
2020/05/20 2,990 3,065 2,990 3,065 5,900
2020/05/19 3,055 3,055 2,980 3,000 9,500
2020/05/18 3,030 3,055 2,932 3,015 9,300
2020/05/15 3,065 3,065 2,995 3,020 2,300
2020/05/14 3,055 3,080 2,997 3,015 7,200
2020/05/13 3,005 3,065 3,005 3,055 3,700
2020/05/12 3,100 3,105 3,070 3,075 7,900
2020/05/11 2,957 3,085 2,946 3,085 13,400
2020/05/08 2,848 2,909 2,827 2,891 6,900
2020/05/07 2,801 2,852 2,783 2,806 10,900
2020/05/01 2,835 2,885 2,806 2,839 9,200
2020/04/30 2,877 2,880 2,835 2,835 8,900
2020/04/28 2,800 2,829 2,788 2,827 7,800
2020/04/27 2,726 2,783 2,717 2,783 6,400
2020/04/24 2,716 2,726 2,697 2,726 5,400
2020/04/23 2,750 2,760 2,698 2,716 6,000
2020/04/22 2,745 2,748 2,698 2,707 7,200
2020/04/21 2,725 2,794 2,725 2,745 5,400
2020/04/20 2,752 2,823 2,752 2,775 6,800
2020/04/17 2,731 2,790 2,706 2,780 12,100
2020/04/16 2,743 2,743 2,715 2,731 12,600
2020/04/15 2,805 2,818 2,750 2,810 10,000
2020/04/14 2,783 2,791 2,751 2,755 8,400
2020/04/13 2,790 2,865 2,728 2,771 8,600
2020/04/10 2,804 2,820 2,769 2,791 9,100
2020/04/09 2,835 2,885 2,776 2,804 8,400
2020/04/08 2,689 2,890 2,677 2,863 16,700
2020/04/07 2,699 2,716 2,607 2,679 14,300
2020/04/06 2,517 2,631 2,502 2,620 18,100
2020/04/03 2,620 2,683 2,522 2,550 22,700
2020/04/02 2,799 2,799 2,620 2,620 16,500
2020/04/01 2,950 2,950 2,820 2,820 18,500
2020/03/31 3,050 3,065 2,970 2,984 29,500
2020/03/30 3,100 3,100 2,956 3,050 87,200
2020/03/27 3,250 3,280 3,190 3,220 61,200
2020/03/26 3,165 3,250 3,065 3,250 37,400
2020/03/25 3,175 3,175 3,085 3,170 28,400
2020/03/24 3,130 3,140 3,020 3,085 35,500
2020/03/23 3,120 3,145 2,950 3,065 37,800
2020/03/19 2,841 2,949 2,804 2,948 27,500
2020/03/18 2,800 2,861 2,745 2,791 24,300
2020/03/17 2,600 2,736 2,550 2,724 45,800
2020/03/16 2,750 2,799 2,608 2,611 49,600
2020/03/13 2,700 2,743 2,574 2,679 57,400
2020/03/12 2,851 2,867 2,748 2,806 51,600
2020/03/11 2,940 2,996 2,890 2,890 36,400
2020/03/10 2,850 2,975 2,761 2,936 77,100
2020/03/09 3,000 3,000 2,900 2,928 48,800
2020/03/06 3,090 3,105 3,030 3,030 60,700
2020/03/05 3,165 3,165 3,110 3,125 55,400
2020/03/04 3,115 3,175 3,090 3,130 14,700
2020/03/03 3,225 3,235 3,130 3,130 25,700
2020/03/02 3,050 3,195 3,035 3,155 45,500
2020/02/28 3,200 3,200 3,060 3,060 35,800
2020/02/27 3,300 3,335 3,255 3,255 21,900
2020/02/26 3,300 3,325 3,275 3,325 22,500
2020/02/25 3,320 3,350 3,295 3,325 43,000
2020/02/21 3,410 3,420 3,405 3,420 11,300
2020/02/20 3,465 3,465 3,410 3,415 18,200
2020/02/19 3,460 3,485 3,440 3,445 19,600
2020/02/18 3,540 3,540 3,485 3,485 12,500
2020/02/17 3,555 3,560 3,525 3,525 12,200
2020/02/14 3,560 3,575 3,535 3,555 15,800
2020/02/13 3,560 3,580 3,540 3,580 7,400
2020/02/12 3,545 3,565 3,545 3,545 3,500
2020/02/10 3,525 3,555 3,520 3,545 8,600
2020/02/07 3,550 3,555 3,525 3,525 19,200
2020/02/06 3,500 3,565 3,500 3,550 8,800
2020/02/05 3,475 3,520 3,475 3,485 7,900
2020/02/04 3,450 3,485 3,440 3,465 11,500
2020/02/03 3,490 3,495 3,450 3,450 26,500
2020/01/31 3,505 3,540 3,505 3,510 9,900
2020/01/30 3,595 3,595 3,505 3,545 12,800
2020/01/29 3,650 3,650 3,550 3,550 15,200
2020/01/28 3,630 3,630 3,600 3,600 12,100
2020/01/27 3,650 3,665 3,630 3,640 7,500
2020/01/24 3,660 3,675 3,650 3,670 6,000
2020/01/23 3,680 3,680 3,655 3,655 7,500
2020/01/22 3,690 3,690 3,670 3,670 6,600
2020/01/21 3,710 3,710 3,675 3,685 6,800
2020/01/20 3,675 3,705 3,675 3,695 4,500
2020/01/17 3,690 3,690 3,670 3,670 4,100
2020/01/16 3,705 3,705 3,670 3,670 4,800
2020/01/15 3,695 3,700 3,670 3,675 6,000
2020/01/14 3,675 3,690 3,670 3,690 12,800
2020/01/10 3,695 3,725 3,670 3,670 6,900
2020/01/09 3,690 3,715 3,685 3,695 7,500
2020/01/08 3,710 3,710 3,655 3,675 14,200
2020/01/07 3,655 3,715 3,640 3,715 17,600
2020/01/06 3,660 3,720 3,660 3,685 16,000

このページの先頭へ