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
2021/12/30 2,925 2,969 2,920 2,948 25,000
2021/12/29 2,870 2,931 2,870 2,931 16,500
2021/12/28 2,864 2,890 2,859 2,884 15,500
2021/12/27 2,880 2,880 2,855 2,864 20,300
2021/12/24 2,880 2,888 2,880 2,884 9,400
2021/12/23 2,881 2,893 2,880 2,883 4,200
2021/12/22 2,892 2,901 2,872 2,881 11,400
2021/12/21 2,916 2,919 2,893 2,901 6,100
2021/12/20 2,926 2,926 2,900 2,900 11,100
2021/12/17 2,932 2,932 2,911 2,919 8,200
2021/12/16 2,952 2,952 2,932 2,932 4,400
2021/12/15 2,927 2,940 2,926 2,927 4,500
2021/12/14 2,986 2,986 2,926 2,934 5,200
2021/12/13 2,952 2,952 2,932 2,950 4,100
2021/12/10 2,990 2,990 2,925 2,952 8,000
2021/12/09 2,950 2,991 2,950 2,991 5,300
2021/12/08 2,998 2,998 2,965 2,986 6,100
2021/12/07 2,948 2,980 2,927 2,980 9,200
2021/12/06 2,934 2,936 2,900 2,900 10,200
2021/12/03 2,869 2,928 2,868 2,921 7,900
2021/12/02 2,822 2,868 2,822 2,831 8,900
2021/12/01 2,840 2,887 2,829 2,831 12,700
2021/11/30 2,898 2,940 2,870 2,870 11,300
2021/11/29 2,940 2,956 2,896 2,900 10,600
2021/11/26 2,981 2,982 2,941 2,949 13,400
2021/11/25 2,991 3,000 2,975 2,981 3,800
2021/11/24 3,010 3,010 2,986 2,990 4,200
2021/11/22 2,998 3,000 2,981 2,982 4,200
2021/11/19 3,010 3,020 2,987 2,998 5,200
2021/11/18 3,015 3,045 2,994 3,010 7,600
2021/11/17 3,050 3,085 3,015 3,015 4,000
2021/11/16 3,090 3,090 3,065 3,065 3,300
2021/11/15 3,090 3,090 3,050 3,065 5,400
2021/11/12 3,045 3,050 3,020 3,045 5,500
2021/11/11 3,000 3,020 2,987 3,000 6,400
2021/11/10 3,010 3,020 2,984 2,993 6,200
2021/11/09 3,060 3,060 3,000 3,010 6,400
2021/11/08 3,095 3,095 3,050 3,050 5,400
2021/11/05 3,080 3,095 3,070 3,080 3,200
2021/11/04 3,090 3,095 3,075 3,085 4,600
2021/11/02 3,095 3,100 3,060 3,060 7,300
2021/11/01 3,100 3,100 3,050 3,095 8,100
2021/10/29 3,090 3,090 3,050 3,070 6,000
2021/10/28 3,090 3,100 3,045 3,090 48,600
2021/10/27 3,110 3,110 3,075 3,090 7,700
2021/10/26 3,070 3,105 3,065 3,070 8,800
2021/10/25 3,085 3,085 3,040 3,060 7,400
2021/10/22 3,035 3,095 3,030 3,065 11,500
2021/10/21 3,070 3,070 3,015 3,035 4,900
2021/10/20 3,065 3,095 3,035 3,035 13,000
2021/10/19 3,115 3,125 3,055 3,065 11,200
2021/10/18 3,070 3,115 3,070 3,115 17,800
2021/10/15 3,020 3,070 3,020 3,060 20,100
2021/10/14 3,005 3,025 2,975 3,000 15,800
2021/10/13 2,972 3,010 2,972 3,005 11,400
2021/10/12 2,986 3,010 2,955 2,995 19,000
2021/10/11 3,040 3,045 2,946 2,989 39,600
2021/10/08 2,900 2,908 2,872 2,901 13,100
2021/10/07 2,870 2,887 2,852 2,852 10,700
2021/10/06 2,911 2,915 2,861 2,865 23,200
2021/10/05 2,932 2,932 2,891 2,902 12,900
2021/10/04 2,968 2,968 2,921 2,937 15,800
2021/10/01 2,935 2,935 2,890 2,907 13,400
2021/09/30 2,936 2,950 2,927 2,930 9,600
2021/09/29 2,929 2,929 2,904 2,911 13,000
2021/09/28 2,930 2,950 2,911 2,938 10,200
2021/09/27 2,962 2,968 2,923 2,930 11,000
2021/09/24 2,877 2,967 2,877 2,962 19,000
2021/09/22 2,906 2,910 2,875 2,875 12,800
2021/09/21 2,915 2,930 2,885 2,925 11,900
2021/09/17 2,926 2,935 2,917 2,928 8,900
2021/09/16 2,959 2,959 2,904 2,926 8,600
2021/09/15 2,955 2,955 2,913 2,939 6,800
2021/09/14 2,948 2,960 2,915 2,960 10,800
2021/09/13 2,927 2,945 2,903 2,945 11,000
2021/09/10 2,901 2,928 2,901 2,928 14,700
2021/09/09 2,910 2,920 2,897 2,920 7,200
2021/09/08 2,905 2,917 2,899 2,899 10,800
2021/09/07 2,903 2,920 2,895 2,915 10,500
2021/09/06 2,925 2,925 2,897 2,900 8,600
2021/09/03 2,907 2,923 2,899 2,899 9,600
2021/09/02 2,890 2,907 2,885 2,907 5,000
2021/09/01 2,885 2,904 2,883 2,890 7,500
2021/08/31 2,897 2,916 2,882 2,887 5,200
2021/08/30 2,887 2,903 2,883 2,897 6,500
2021/08/27 2,897 2,897 2,887 2,887 3,600
2021/08/26 2,897 2,897 2,878 2,889 3,500
2021/08/25 2,898 2,898 2,881 2,882 4,000
2021/08/24 2,889 2,897 2,878 2,896 5,400
2021/08/23 2,877 2,883 2,862 2,883 4,100
2021/08/20 2,867 2,867 2,840 2,857 7,100
2021/08/19 2,861 2,873 2,850 2,850 3,300
2021/08/18 2,886 2,886 2,861 2,861 2,500
2021/08/17 2,878 2,878 2,859 2,866 1,700
2021/08/16 2,898 2,898 2,857 2,863 5,000
2021/08/13 2,900 2,900 2,880 2,898 4,100
2021/08/12 2,885 2,900 2,876 2,900 7,500
2021/08/11 2,880 2,881 2,871 2,879 2,600
2021/08/10 2,852 2,879 2,852 2,869 4,400
2021/08/06 2,850 2,852 2,830 2,839 6,400
2021/08/05 2,866 2,880 2,849 2,850 6,600
2021/08/04 2,855 2,868 2,847 2,856 5,600
2021/08/03 2,903 2,918 2,857 2,861 6,800
2021/08/02 2,893 2,936 2,893 2,900 5,500
2021/07/30 2,912 2,919 2,892 2,892 5,500
2021/07/29 2,906 2,937 2,906 2,937 6,000
2021/07/28 2,930 2,939 2,901 2,901 3,000
2021/07/27 2,924 2,960 2,899 2,934 10,600
2021/07/26 2,917 2,917 2,887 2,899 5,300
2021/07/21 2,903 2,926 2,874 2,881 8,900
2021/07/20 2,850 2,872 2,833 2,853 10,500
2021/07/19 2,903 2,903 2,850 2,850 15,800
2021/07/16 2,905 2,927 2,905 2,920 4,700
2021/07/15 2,989 2,989 2,907 2,907 7,400
2021/07/14 2,940 2,958 2,935 2,939 4,700
2021/07/13 2,934 2,957 2,921 2,943 5,700
2021/07/12 2,942 2,945 2,921 2,945 6,500
2021/07/09 2,941 2,942 2,886 2,907 24,600
2021/07/08 2,981 3,000 2,952 2,952 13,500
2021/07/07 2,982 3,000 2,963 2,971 9,400
2021/07/06 2,961 2,983 2,955 2,982 6,500
2021/07/05 2,985 3,030 2,959 2,959 20,800
2021/07/02 2,922 2,968 2,922 2,952 7,900
2021/07/01 2,909 2,926 2,905 2,916 9,300
2021/06/30 2,951 2,951 2,916 2,916 12,600
2021/06/29 2,965 2,965 2,934 2,951 7,500
2021/06/28 2,970 2,970 2,950 2,963 5,500
2021/06/25 2,950 2,960 2,936 2,952 4,500
2021/06/24 2,951 2,954 2,932 2,949 5,700
2021/06/23 2,948 2,956 2,933 2,951 3,700
2021/06/22 2,970 2,970 2,935 2,951 10,700
2021/06/21 2,958 2,958 2,928 2,942 10,200
2021/06/18 2,949 2,970 2,940 2,958 10,900
2021/06/17 2,914 2,949 2,902 2,946 10,500
2021/06/16 2,944 2,944 2,880 2,885 16,800
2021/06/15 2,957 2,957 2,905 2,920 12,400
2021/06/14 2,998 2,998 2,912 2,922 16,000
2021/06/11 2,999 2,999 2,942 2,956 15,500
2021/06/10 2,995 2,995 2,961 2,979 14,000
2021/06/09 2,938 2,990 2,938 2,982 23,600
2021/06/08 2,910 2,936 2,910 2,932 9,000
2021/06/07 2,920 2,920 2,902 2,907 6,800
2021/06/04 2,927 2,927 2,895 2,911 9,800
2021/06/03 2,894 2,905 2,881 2,905 13,000
2021/06/02 2,879 2,887 2,864 2,881 9,400
2021/06/01 2,863 2,873 2,822 2,869 20,700
2021/05/31 2,858 2,885 2,855 2,864 10,400
2021/05/28 2,850 2,865 2,845 2,858 6,800
2021/05/27 2,870 2,876 2,850 2,850 10,000
2021/05/26 2,824 2,880 2,824 2,866 6,600
2021/05/25 2,867 2,867 2,820 2,829 11,400
2021/05/24 2,885 2,885 2,849 2,867 8,200
2021/05/21 2,848 2,873 2,845 2,857 7,600
2021/05/20 2,878 2,878 2,848 2,848 9,300
2021/05/19 2,812 2,869 2,812 2,869 8,100
2021/05/18 2,838 2,851 2,810 2,828 8,100
2021/05/17 2,805 2,819 2,774 2,819 15,300
2021/05/14 2,793 2,824 2,759 2,811 13,700
2021/05/13 2,772 2,774 2,731 2,731 23,300
2021/05/12 2,806 2,826 2,770 2,783 17,300
2021/05/11 2,855 2,855 2,801 2,810 18,800
2021/05/10 2,836 2,872 2,831 2,864 10,000
2021/05/07 2,822 2,839 2,821 2,834 11,700
2021/05/06 2,807 2,840 2,807 2,828 11,200
2021/04/30 2,799 2,818 2,792 2,807 14,500
2021/04/28 2,819 2,825 2,786 2,788 16,000
2021/04/27 2,804 2,826 2,793 2,799 14,200
2021/04/26 2,750 2,793 2,749 2,776 18,100
2021/04/23 2,756 2,787 2,740 2,757 21,800
2021/04/22 2,768 2,789 2,754 2,763 16,600
2021/04/21 2,761 2,784 2,750 2,769 19,800
2021/04/20 2,802 2,815 2,775 2,777 34,900
2021/04/19 2,823 2,841 2,801 2,803 21,200
2021/04/16 2,832 2,843 2,815 2,833 18,900
2021/04/15 2,845 2,882 2,821 2,841 28,300
2021/04/14 2,860 2,860 2,826 2,845 24,400
2021/04/13 2,909 2,915 2,861 2,861 27,000
2021/04/12 2,894 2,918 2,889 2,903 14,900
2021/04/09 2,903 2,924 2,892 2,894 18,000
2021/04/08 2,957 2,957 2,883 2,904 39,700
2021/04/07 2,931 2,966 2,925 2,964 18,900
2021/04/06 2,951 2,977 2,911 2,924 21,300
2021/04/05 2,981 2,981 2,929 2,950 24,900
2021/04/02 2,958 2,998 2,934 2,976 19,100
2021/04/01 2,965 2,986 2,909 2,919 37,000
2021/03/31 2,976 3,020 2,958 2,969 32,900
2021/03/30 3,055 3,055 2,960 2,980 114,500
2021/03/29 3,105 3,125 3,035 3,080 69,000
2021/03/26 3,150 3,160 3,040 3,095 71,800
2021/03/25 3,100 3,170 3,090 3,150 17,400
2021/03/24 3,120 3,120 3,045 3,100 24,200
2021/03/23 3,210 3,215 3,120 3,130 19,100
2021/03/22 3,225 3,240 3,210 3,215 19,600
2021/03/19 3,160 3,225 3,160 3,225 23,000
2021/03/18 3,200 3,230 3,145 3,160 27,700
2021/03/17 3,220 3,245 3,190 3,220 34,800
2021/03/16 3,090 3,235 3,080 3,220 53,400
2021/03/15 3,065 3,085 3,055 3,075 24,100
2021/03/12 3,055 3,065 3,025 3,065 101,100
2021/03/11 3,020 3,070 3,020 3,055 20,800
2021/03/10 3,045 3,070 3,005 3,030 47,000
2021/03/09 3,020 3,060 2,983 3,060 86,100
2021/03/08 3,030 3,050 2,995 3,020 29,900
2021/03/05 3,020 3,030 2,972 3,030 21,000
2021/03/04 2,965 3,020 2,953 3,020 21,600
2021/03/03 2,936 2,988 2,936 2,988 20,400
2021/03/02 2,965 2,970 2,910 2,965 26,000
2021/03/01 2,967 2,967 2,917 2,961 14,000
2021/02/26 2,930 2,974 2,912 2,940 17,700
2021/02/25 2,960 2,974 2,933 2,942 17,800
2021/02/24 2,931 2,946 2,894 2,939 37,000
2021/02/22 2,935 2,948 2,902 2,934 12,700
2021/02/19 2,940 2,941 2,869 2,892 22,800
2021/02/18 2,953 2,974 2,933 2,941 12,200
2021/02/17 2,935 2,956 2,918 2,945 30,200
2021/02/16 2,985 2,985 2,930 2,931 21,400
2021/02/15 2,989 2,989 2,973 2,985 8,100
2021/02/12 2,969 2,981 2,968 2,981 9,000
2021/02/10 2,963 2,979 2,951 2,971 13,500
2021/02/09 2,970 2,979 2,933 2,979 17,000
2021/02/08 2,983 2,983 2,915 2,951 40,200
2021/02/05 2,888 2,921 2,882 2,916 23,800
2021/02/04 2,899 2,900 2,875 2,888 20,500
2021/02/03 2,863 2,905 2,860 2,887 37,700
2021/02/02 2,860 2,879 2,842 2,863 15,700
2021/02/01 2,836 2,859 2,835 2,856 8,100
2021/01/29 2,886 2,886 2,830 2,845 25,600
2021/01/28 2,851 2,864 2,838 2,856 25,600
2021/01/27 2,881 2,881 2,844 2,851 24,400
2021/01/26 2,871 2,871 2,832 2,853 25,800
2021/01/25 2,887 2,887 2,823 2,856 13,800
2021/01/22 2,854 2,871 2,841 2,851 7,200
2021/01/21 2,861 2,866 2,830 2,854 15,700
2021/01/20 2,855 2,872 2,847 2,852 15,800
2021/01/19 2,915 2,915 2,853 2,853 18,100
2021/01/18 2,908 2,910 2,855 2,873 15,800
2021/01/15 2,968 2,968 2,875 2,914 17,900
2021/01/14 2,964 2,989 2,933 2,968 14,600
2021/01/13 2,981 2,993 2,958 2,980 8,300
2021/01/12 2,901 2,980 2,901 2,980 11,700
2021/01/08 2,889 2,920 2,840 2,920 51,700
2021/01/07 2,903 2,904 2,863 2,874 17,600
2021/01/06 2,898 2,916 2,870 2,884 15,500
2021/01/05 2,850 2,920 2,849 2,868 15,000
2021/01/04 2,883 2,897 2,803 2,897 42,300

このページの先頭へ