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
2022/12/30 2,902 2,914 2,898 2,898 21,800
2022/12/29 2,895 2,905 2,887 2,905 7,500
2022/12/28 2,885 2,897 2,885 2,895 12,600
2022/12/27 2,883 2,897 2,883 2,884 9,100
2022/12/26 2,897 2,897 2,882 2,883 9,200
2022/12/23 2,890 2,901 2,888 2,888 7,900
2022/12/22 2,888 2,900 2,888 2,898 7,100
2022/12/21 2,898 2,898 2,884 2,886 14,000
2022/12/20 2,900 2,907 2,889 2,889 14,300
2022/12/19 2,900 2,905 2,895 2,900 6,200
2022/12/16 2,903 2,910 2,897 2,897 8,800
2022/12/15 2,913 2,913 2,903 2,905 3,900
2022/12/14 2,900 2,913 2,900 2,913 5,700
2022/12/13 2,900 2,920 2,900 2,902 5,900
2022/12/12 2,907 2,909 2,900 2,902 5,000
2022/12/09 2,895 2,910 2,891 2,901 10,200
2022/12/08 2,897 2,897 2,887 2,895 6,100
2022/12/07 2,890 2,898 2,890 2,892 5,300
2022/12/06 2,897 2,897 2,884 2,890 7,000
2022/12/05 2,903 2,903 2,888 2,897 11,600
2022/12/02 2,900 2,905 2,895 2,895 9,900
2022/12/01 2,902 2,909 2,900 2,900 6,700
2022/11/30 2,913 2,913 2,900 2,900 5,800
2022/11/29 2,901 2,913 2,900 2,913 6,000
2022/11/28 2,930 2,930 2,900 2,908 7,200
2022/11/25 2,930 2,932 2,922 2,925 2,400
2022/11/24 2,929 2,930 2,921 2,930 8,100
2022/11/22 2,910 2,926 2,910 2,921 11,300
2022/11/21 2,912 2,912 2,905 2,908 3,300
2022/11/18 2,901 2,911 2,899 2,911 5,700
2022/11/17 2,892 2,901 2,890 2,901 5,300
2022/11/16 2,900 2,900 2,892 2,892 3,700
2022/11/15 2,900 2,901 2,896 2,896 3,700
2022/11/14 2,907 2,907 2,891 2,892 6,200
2022/11/11 2,903 2,903 2,889 2,898 6,300
2022/11/10 2,893 2,900 2,891 2,891 3,800
2022/11/09 2,889 2,893 2,886 2,893 8,200
2022/11/08 2,902 2,902 2,891 2,898 4,700
2022/11/07 2,887 2,899 2,882 2,885 9,800
2022/11/04 2,900 2,911 2,885 2,885 14,500
2022/11/02 2,914 2,914 2,900 2,900 5,900
2022/11/01 2,912 2,912 2,903 2,905 3,600
2022/10/31 2,905 2,913 2,897 2,908 3,000
2022/10/28 2,903 2,913 2,890 2,890 24,700
2022/10/27 2,918 2,918 2,900 2,903 9,200
2022/10/26 2,907 2,920 2,907 2,918 1,800
2022/10/25 2,928 2,928 2,906 2,907 4,400
2022/10/24 2,923 2,928 2,910 2,915 6,100
2022/10/21 2,920 2,921 2,910 2,910 3,900
2022/10/20 2,915 2,918 2,897 2,911 22,800
2022/10/19 2,915 2,919 2,908 2,912 6,200
2022/10/18 2,920 2,930 2,913 2,921 3,800
2022/10/17 2,912 2,930 2,905 2,905 9,000
2022/10/14 2,915 2,923 2,910 2,910 9,400
2022/10/13 2,910 2,913 2,900 2,901 4,900
2022/10/12 2,902 2,916 2,902 2,913 3,400
2022/10/11 2,901 2,929 2,895 2,902 12,200
2022/10/07 2,925 2,940 2,920 2,934 9,100
2022/10/06 2,917 2,926 2,917 2,925 8,000
2022/10/05 2,899 2,923 2,899 2,909 10,000
2022/10/04 2,911 2,916 2,900 2,900 15,100
2022/10/03 2,920 2,928 2,912 2,914 7,000
2022/09/30 2,898 2,929 2,898 2,912 11,000
2022/09/29 2,923 2,929 2,901 2,929 7,200
2022/09/28 2,918 2,926 2,890 2,926 15,100
2022/09/27 2,918 2,920 2,893 2,899 8,300
2022/09/26 2,906 2,910 2,892 2,892 14,600
2022/09/22 2,931 2,934 2,904 2,913 7,300
2022/09/21 2,923 2,934 2,922 2,931 3,300
2022/09/20 2,937 2,937 2,921 2,923 4,300
2022/09/16 2,927 2,940 2,922 2,922 8,100
2022/09/15 2,920 2,927 2,913 2,919 3,800
2022/09/14 2,900 2,919 2,895 2,918 7,100
2022/09/13 2,904 2,923 2,904 2,915 5,400
2022/09/12 2,915 2,928 2,905 2,908 4,300
2022/09/09 2,900 2,922 2,900 2,917 9,700
2022/09/08 2,901 2,905 2,900 2,905 4,700
2022/09/07 2,895 2,896 2,884 2,884 7,700
2022/09/06 2,896 2,907 2,887 2,891 7,800
2022/09/05 2,910 2,924 2,896 2,896 7,700
2022/09/02 2,900 2,902 2,886 2,895 13,200
2022/09/01 2,915 2,915 2,900 2,900 6,200
2022/08/31 2,911 2,920 2,902 2,902 7,400
2022/08/30 2,912 2,917 2,906 2,915 3,900
2022/08/29 2,915 2,915 2,903 2,904 7,500
2022/08/26 2,919 2,919 2,905 2,915 8,300
2022/08/25 2,915 2,917 2,911 2,916 3,400
2022/08/24 2,927 2,927 2,913 2,913 3,600
2022/08/23 2,912 2,930 2,912 2,912 4,800
2022/08/22 2,941 2,941 2,912 2,912 10,600
2022/08/19 2,937 2,937 2,925 2,925 2,100
2022/08/18 2,944 2,944 2,913 2,925 7,400
2022/08/17 2,938 2,940 2,931 2,935 3,200
2022/08/16 2,930 2,939 2,930 2,931 3,600
2022/08/15 2,947 2,947 2,920 2,930 5,200
2022/08/12 2,927 2,943 2,917 2,936 7,500
2022/08/10 2,908 2,926 2,907 2,913 1,900
2022/08/09 2,942 2,942 2,905 2,908 5,700
2022/08/08 2,943 2,943 2,909 2,922 3,300
2022/08/05 2,900 2,927 2,900 2,909 8,000
2022/08/04 2,912 2,918 2,900 2,909 11,500
2022/08/03 2,923 2,930 2,904 2,911 8,100
2022/08/02 2,940 2,944 2,924 2,931 7,300
2022/08/01 2,943 2,959 2,942 2,955 5,900
2022/07/29 2,971 2,971 2,939 2,941 6,300
2022/07/28 2,971 2,981 2,954 2,978 6,900
2022/07/27 2,984 2,988 2,962 2,971 4,200
2022/07/26 2,979 2,980 2,964 2,972 3,800
2022/07/25 2,994 2,994 2,964 2,964 4,800
2022/07/22 2,997 2,997 2,982 2,982 5,600
2022/07/21 2,989 2,990 2,972 2,990 5,500
2022/07/20 2,986 2,987 2,963 2,982 5,700
2022/07/19 2,997 3,000 2,961 2,961 9,300
2022/07/15 2,990 2,997 2,980 2,981 5,800
2022/07/14 2,966 2,990 2,963 2,979 6,000
2022/07/13 2,984 2,984 2,966 2,982 2,500
2022/07/12 2,973 2,979 2,965 2,968 5,800
2022/07/11 2,943 2,990 2,943 2,981 12,200
2022/07/08 2,928 2,960 2,910 2,910 14,300
2022/07/07 2,931 2,953 2,908 2,946 8,100
2022/07/06 2,968 2,968 2,931 2,931 8,300
2022/07/05 2,975 2,995 2,968 2,968 15,400
2022/07/04 2,946 2,968 2,945 2,963 9,800
2022/07/01 2,930 2,942 2,910 2,930 10,400
2022/06/30 2,974 2,994 2,926 2,930 12,300
2022/06/29 2,921 2,996 2,896 2,996 28,000
2022/06/28 2,902 2,926 2,892 2,921 10,800
2022/06/27 2,925 2,936 2,908 2,908 5,100
2022/06/24 2,905 2,935 2,900 2,925 6,400
2022/06/23 2,900 2,915 2,889 2,905 5,000
2022/06/22 2,895 2,907 2,890 2,904 2,200
2022/06/21 2,896 2,896 2,877 2,895 8,000
2022/06/20 2,877 2,878 2,860 2,870 7,200
2022/06/17 2,862 2,883 2,860 2,871 7,700
2022/06/16 2,877 2,896 2,877 2,890 2,800
2022/06/15 2,897 2,900 2,868 2,868 14,600
2022/06/14 2,900 2,900 2,878 2,897 13,400
2022/06/13 2,902 2,918 2,890 2,915 11,900
2022/06/10 2,967 2,967 2,919 2,920 11,700
2022/06/09 2,970 2,975 2,952 2,967 3,800
2022/06/08 2,953 2,970 2,947 2,970 6,500
2022/06/07 2,942 2,951 2,934 2,945 4,100
2022/06/06 2,936 2,959 2,930 2,942 8,500
2022/06/03 2,956 2,956 2,930 2,936 5,100
2022/06/02 2,928 2,956 2,928 2,956 2,400
2022/06/01 2,927 2,964 2,926 2,957 8,100
2022/05/31 2,941 2,954 2,915 2,927 6,600
2022/05/30 2,920 2,979 2,919 2,979 22,400
2022/05/27 2,899 2,925 2,890 2,925 6,700
2022/05/26 2,890 2,920 2,880 2,893 10,000
2022/05/25 2,888 2,893 2,871 2,893 2,800
2022/05/24 2,891 2,894 2,870 2,888 8,100
2022/05/23 2,914 2,925 2,893 2,900 12,500
2022/05/20 2,886 2,914 2,882 2,914 7,600
2022/05/19 2,880 2,922 2,880 2,886 8,400
2022/05/18 2,929 2,930 2,896 2,918 5,900
2022/05/17 2,882 2,926 2,882 2,926 5,400
2022/05/16 2,900 2,906 2,882 2,897 7,400
2022/05/13 2,871 2,904 2,871 2,902 15,700
2022/05/12 2,894 2,895 2,871 2,871 8,600
2022/05/11 2,900 2,912 2,886 2,896 6,700
2022/05/10 2,901 2,907 2,880 2,905 6,700
2022/05/09 2,921 2,930 2,901 2,901 7,200
2022/05/06 2,922 2,922 2,904 2,921 5,900
2022/05/02 2,900 2,942 2,900 2,916 6,000
2022/04/28 2,944 2,944 2,900 2,902 8,400
2022/04/27 2,860 2,932 2,857 2,932 20,900
2022/04/26 2,862 2,884 2,855 2,882 8,100
2022/04/25 2,865 2,885 2,861 2,862 9,300
2022/04/22 2,917 2,917 2,868 2,872 12,600
2022/04/21 2,918 2,930 2,909 2,917 6,000
2022/04/20 2,893 2,930 2,893 2,920 6,600
2022/04/19 2,912 2,912 2,889 2,892 5,500
2022/04/18 2,886 2,914 2,877 2,912 12,200
2022/04/15 2,886 2,905 2,880 2,886 9,100
2022/04/14 2,873 2,911 2,873 2,887 8,600
2022/04/13 2,909 2,912 2,875 2,880 18,700
2022/04/12 2,942 2,966 2,909 2,909 12,000
2022/04/11 2,970 2,974 2,942 2,967 11,100
2022/04/08 2,997 2,999 2,936 2,956 19,400
2022/04/07 2,943 2,943 2,907 2,930 10,800
2022/04/06 2,981 2,981 2,942 2,955 11,600
2022/04/05 2,986 3,010 2,962 2,978 30,000
2022/04/04 2,968 2,974 2,932 2,973 14,400
2022/04/01 2,959 2,985 2,936 2,976 25,100
2022/03/31 2,961 2,967 2,950 2,953 18,000
2022/03/30 2,980 2,980 2,938 2,962 67,500
2022/03/29 3,000 3,030 2,999 3,030 54,000
2022/03/28 3,010 3,025 2,998 3,010 28,600
2022/03/25 3,005 3,020 2,997 3,015 19,100
2022/03/24 3,005 3,025 2,995 3,005 22,100
2022/03/23 3,000 3,030 3,000 3,020 14,900
2022/03/22 3,035 3,035 2,995 2,995 16,000
2022/03/18 3,030 3,035 3,010 3,035 10,800
2022/03/17 3,030 3,045 3,010 3,030 14,700
2022/03/16 3,000 3,040 2,992 3,035 18,700
2022/03/15 2,982 3,005 2,969 2,994 12,800
2022/03/14 2,947 2,978 2,947 2,964 11,200
2022/03/11 2,916 2,964 2,916 2,944 11,600
2022/03/10 2,909 2,960 2,909 2,954 14,900
2022/03/09 2,900 2,919 2,880 2,880 11,400
2022/03/08 2,915 2,949 2,881 2,895 17,900
2022/03/07 2,958 2,958 2,919 2,942 21,600
2022/03/04 2,966 3,010 2,951 2,969 25,700
2022/03/03 3,020 3,020 2,965 2,965 26,300
2022/03/02 3,035 3,035 3,000 3,015 26,400
2022/03/01 3,045 3,065 3,035 3,055 33,600
2022/02/28 3,010 3,040 3,005 3,030 32,900
2022/02/25 3,025 3,030 2,999 3,015 51,200
2022/02/24 3,015 3,015 2,965 3,015 15,100
2022/02/22 3,015 3,025 3,005 3,005 8,400
2022/02/21 3,030 3,030 2,998 3,020 14,300
2022/02/18 3,000 3,030 2,981 3,025 15,100
2022/02/17 2,988 3,020 2,976 3,005 14,000
2022/02/16 2,993 2,993 2,959 2,976 13,400
2022/02/15 2,969 2,969 2,930 2,952 13,100
2022/02/14 2,950 2,962 2,934 2,950 21,800
2022/02/10 2,913 2,944 2,912 2,944 19,800
2022/02/09 2,915 2,926 2,901 2,912 17,400
2022/02/08 2,900 2,931 2,900 2,915 8,500
2022/02/07 2,904 2,927 2,900 2,900 10,100
2022/02/04 2,932 2,932 2,902 2,920 12,200
2022/02/03 2,954 2,954 2,913 2,913 14,500
2022/02/02 2,900 2,975 2,899 2,954 13,700
2022/02/01 2,874 2,900 2,872 2,894 10,500
2022/01/31 2,833 2,862 2,833 2,854 12,200
2022/01/28 2,831 2,853 2,818 2,833 13,700
2022/01/27 2,863 2,876 2,815 2,816 25,200
2022/01/26 2,873 2,886 2,866 2,866 8,000
2022/01/25 2,914 2,914 2,861 2,873 10,700
2022/01/24 2,893 2,905 2,879 2,905 9,000
2022/01/21 2,897 2,897 2,866 2,882 15,500
2022/01/20 2,867 2,896 2,867 2,867 10,000
2022/01/19 2,898 2,905 2,866 2,866 18,100
2022/01/18 2,902 2,920 2,891 2,899 8,400
2022/01/17 2,913 2,921 2,896 2,910 9,000
2022/01/14 2,897 2,930 2,885 2,913 33,000
2022/01/13 2,972 2,972 2,895 2,896 21,700
2022/01/12 2,965 2,972 2,955 2,972 6,400
2022/01/11 2,978 2,978 2,941 2,965 11,200
2022/01/07 2,961 2,999 2,948 2,970 85,200
2022/01/06 3,020 3,020 2,966 2,970 15,200
2022/01/05 3,040 3,060 3,005 3,030 19,000
2022/01/04 2,961 3,015 2,954 3,005 27,100

このページの先頭へ