アミューズ(4301)の株価時系列情報
アミューズ(4301)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 |
|---|---|---|---|---|---|
| 2026/02/03 | 2,048 | 2,080 | 2,045 | 2,060 | 37,200 |
| 2026/02/02 | 2,015 | 2,046 | 2,015 | 2,029 | 33,500 |
| 2026/01/30 | 2,034 | 2,034 | 2,011 | 2,015 | 24,600 |
| 2026/01/29 | 2,009 | 2,052 | 2,009 | 2,028 | 45,700 |
| 2026/01/28 | 2,023 | 2,024 | 2,006 | 2,012 | 31,600 |
| 2026/01/27 | 2,065 | 2,065 | 2,020 | 2,023 | 78,100 |
| 2026/01/26 | 2,090 | 2,091 | 2,064 | 2,072 | 33,400 |
| 2026/01/23 | 2,133 | 2,145 | 2,092 | 2,093 | 46,100 |
| 2026/01/22 | 2,100 | 2,178 | 2,085 | 2,122 | 73,500 |
| 2026/01/21 | 2,114 | 2,118 | 2,059 | 2,084 | 65,500 |
| 2026/01/20 | 2,160 | 2,169 | 2,136 | 2,139 | 78,600 |
| 2026/01/19 | 2,111 | 2,157 | 2,111 | 2,155 | 48,100 |
| 2026/01/16 | 2,114 | 2,128 | 2,085 | 2,125 | 58,100 |
| 2026/01/15 | 2,053 | 2,125 | 2,053 | 2,118 | 73,300 |
| 2026/01/14 | 2,026 | 2,075 | 2,026 | 2,073 | 74,500 |
| 2026/01/13 | 1,998 | 2,043 | 1,993 | 2,027 | 93,500 |
| 2026/01/09 | 1,949 | 1,975 | 1,942 | 1,975 | 41,100 |
| 2026/01/08 | 1,941 | 1,950 | 1,933 | 1,939 | 43,800 |
| 2026/01/07 | 1,929 | 1,949 | 1,917 | 1,941 | 46,200 |
| 2026/01/06 | 1,917 | 1,938 | 1,916 | 1,929 | 41,000 |
| 2026/01/05 | 1,912 | 1,928 | 1,912 | 1,917 | 33,400 |
| 2025/12/30 | 1,915 | 1,932 | 1,912 | 1,923 | 22,600 |
| 2025/12/29 | 1,948 | 1,948 | 1,910 | 1,916 | 40,500 |
| 2025/12/26 | 1,892 | 1,919 | 1,892 | 1,919 | 28,500 |
| 2025/12/25 | 1,899 | 1,902 | 1,884 | 1,892 | 22,800 |
| 2025/12/24 | 1,902 | 1,916 | 1,884 | 1,884 | 74,900 |
| 2025/12/23 | 1,885 | 1,912 | 1,885 | 1,901 | 40,000 |
| 2025/12/22 | 1,880 | 1,901 | 1,864 | 1,889 | 49,400 |
| 2025/12/19 | 1,881 | 1,890 | 1,874 | 1,880 | 49,500 |
| 2025/12/18 | 1,878 | 1,888 | 1,868 | 1,880 | 45,100 |
| 2025/12/17 | 1,880 | 1,885 | 1,860 | 1,868 | 50,000 |
| 2025/12/16 | 1,864 | 1,884 | 1,857 | 1,872 | 82,800 |
| 2025/12/15 | 1,805 | 1,876 | 1,793 | 1,864 | 83,000 |
| 2025/12/12 | 1,799 | 1,808 | 1,788 | 1,790 | 45,700 |
| 2025/12/11 | 1,830 | 1,834 | 1,775 | 1,782 | 80,600 |
| 2025/12/10 | 1,794 | 1,830 | 1,794 | 1,820 | 52,200 |
| 2025/12/09 | 1,810 | 1,831 | 1,790 | 1,798 | 94,800 |
| 2025/12/08 | 1,784 | 1,794 | 1,765 | 1,784 | 45,500 |
| 2025/12/05 | 1,798 | 1,802 | 1,764 | 1,765 | 52,900 |
| 2025/12/04 | 1,800 | 1,819 | 1,798 | 1,798 | 29,500 |
| 2025/12/03 | 1,823 | 1,831 | 1,800 | 1,800 | 42,100 |
| 2025/12/02 | 1,842 | 1,853 | 1,821 | 1,828 | 25,900 |
| 2025/12/01 | 1,850 | 1,866 | 1,840 | 1,842 | 33,000 |
| 2025/11/28 | 1,839 | 1,856 | 1,835 | 1,855 | 27,900 |
| 2025/11/27 | 1,821 | 1,839 | 1,816 | 1,839 | 37,600 |
| 2025/11/26 | 1,838 | 1,851 | 1,816 | 1,838 | 100,900 |
| 2025/11/25 | 1,880 | 1,888 | 1,826 | 1,838 | 40,700 |
| 2025/11/21 | 1,848 | 1,899 | 1,840 | 1,895 | 59,800 |
| 2025/11/20 | 1,840 | 1,874 | 1,840 | 1,845 | 54,900 |
| 2025/11/19 | 1,807 | 1,840 | 1,800 | 1,835 | 35,700 |
| 2025/11/18 | 1,824 | 1,829 | 1,801 | 1,807 | 41,100 |
| 2025/11/17 | 1,840 | 1,843 | 1,743 | 1,826 | 160,400 |
| 2025/11/14 | 1,905 | 1,916 | 1,843 | 1,844 | 89,500 |
| 2025/11/13 | 1,933 | 1,953 | 1,924 | 1,925 | 38,400 |
| 2025/11/12 | 1,885 | 1,930 | 1,885 | 1,914 | 32,600 |
| 2025/11/11 | 1,900 | 1,900 | 1,854 | 1,875 | 29,000 |
| 2025/11/10 | 1,875 | 1,886 | 1,862 | 1,882 | 23,700 |
| 2025/11/07 | 1,850 | 1,871 | 1,850 | 1,861 | 21,200 |
| 2025/11/06 | 1,865 | 1,871 | 1,844 | 1,851 | 43,200 |
| 2025/11/05 | 1,866 | 1,879 | 1,835 | 1,867 | 52,500 |
| 2025/11/04 | 1,878 | 1,878 | 1,848 | 1,860 | 43,600 |
| 2025/10/31 | 1,900 | 1,900 | 1,866 | 1,881 | 31,500 |
| 2025/10/30 | 1,892 | 1,900 | 1,872 | 1,887 | 134,500 |
| 2025/10/29 | 1,942 | 1,942 | 1,891 | 1,892 | 55,300 |
| 2025/10/28 | 1,989 | 1,999 | 1,942 | 1,942 | 47,100 |
| 2025/10/27 | 2,015 | 2,015 | 1,987 | 2,002 | 33,600 |
| 2025/10/24 | 2,049 | 2,049 | 1,994 | 2,006 | 39,900 |
| 2025/10/23 | 1,986 | 2,049 | 1,978 | 2,045 | 70,200 |
| 2025/10/22 | 1,981 | 1,993 | 1,976 | 1,981 | 20,200 |
| 2025/10/21 | 1,963 | 1,987 | 1,951 | 1,971 | 29,200 |
| 2025/10/20 | 1,950 | 1,962 | 1,946 | 1,962 | 31,900 |
| 2025/10/17 | 1,936 | 1,949 | 1,928 | 1,934 | 22,000 |
| 2025/10/16 | 1,950 | 1,955 | 1,935 | 1,950 | 40,300 |
| 2025/10/15 | 1,935 | 1,958 | 1,930 | 1,941 | 30,000 |
| 2025/10/14 | 1,960 | 1,971 | 1,920 | 1,930 | 53,000 |
| 2025/10/10 | 1,998 | 2,015 | 1,971 | 1,984 | 39,500 |
| 2025/10/09 | 2,020 | 2,040 | 2,010 | 2,013 | 25,800 |
| 2025/10/08 | 2,033 | 2,060 | 2,021 | 2,022 | 49,100 |
| 2025/10/07 | 2,053 | 2,054 | 2,024 | 2,042 | 47,000 |
| 2025/10/06 | 2,040 | 2,059 | 2,022 | 2,054 | 54,600 |
| 2025/10/03 | 1,975 | 2,025 | 1,975 | 2,025 | 38,500 |
| 2025/10/02 | 2,016 | 2,038 | 1,969 | 1,978 | 43,300 |
| 2025/10/01 | 2,048 | 2,048 | 2,009 | 2,036 | 56,100 |
| 2025/09/30 | 2,062 | 2,062 | 2,019 | 2,048 | 40,800 |
| 2025/09/29 | 2,062 | 2,071 | 2,041 | 2,065 | 32,100 |
| 2025/09/26 | 2,040 | 2,093 | 2,035 | 2,082 | 65,900 |
| 2025/09/25 | 2,048 | 2,063 | 2,030 | 2,050 | 53,900 |
| 2025/09/24 | 2,007 | 2,047 | 2,000 | 2,043 | 49,900 |
| 2025/09/22 | 2,021 | 2,030 | 2,003 | 2,017 | 42,000 |
| 2025/09/19 | 2,039 | 2,052 | 2,007 | 2,022 | 49,700 |
| 2025/09/18 | 2,011 | 2,042 | 1,990 | 2,025 | 64,600 |
| 2025/09/17 | 2,057 | 2,057 | 2,014 | 2,014 | 37,600 |
| 2025/09/16 | 2,035 | 2,062 | 2,035 | 2,057 | 53,200 |
| 2025/09/12 | 2,050 | 2,058 | 2,028 | 2,040 | 38,700 |
| 2025/09/11 | 2,065 | 2,065 | 2,033 | 2,046 | 42,900 |
| 2025/09/10 | 2,050 | 2,070 | 2,041 | 2,065 | 53,700 |
| 2025/09/09 | 2,025 | 2,084 | 2,023 | 2,050 | 102,900 |
| 2025/09/08 | 2,000 | 2,020 | 2,000 | 2,020 | 47,300 |
| 2025/09/05 | 1,995 | 2,012 | 1,973 | 1,978 | 43,200 |
| 2025/09/04 | 1,967 | 2,001 | 1,967 | 1,992 | 46,800 |
| 2025/09/03 | 1,974 | 1,987 | 1,967 | 1,985 | 52,600 |
| 2025/09/02 | 1,970 | 1,974 | 1,945 | 1,974 | 44,300 |
| 2025/09/01 | 1,984 | 2,000 | 1,955 | 1,958 | 33,700 |
| 2025/08/29 | 2,002 | 2,039 | 1,986 | 1,986 | 40,900 |
| 2025/08/28 | 1,972 | 2,020 | 1,968 | 2,002 | 67,000 |
| 2025/08/27 | 1,971 | 1,995 | 1,960 | 1,981 | 79,300 |
| 2025/08/26 | 2,002 | 2,010 | 1,980 | 1,980 | 57,100 |
| 2025/08/25 | 2,034 | 2,042 | 1,999 | 2,015 | 68,100 |
| 2025/08/22 | 2,024 | 2,055 | 2,024 | 2,027 | 56,700 |
| 2025/08/21 | 2,038 | 2,063 | 2,023 | 2,024 | 75,900 |
| 2025/08/20 | 2,000 | 2,041 | 1,986 | 2,040 | 88,400 |
| 2025/08/19 | 1,985 | 2,020 | 1,951 | 2,002 | 162,700 |
| 2025/08/18 | 1,958 | 2,029 | 1,956 | 2,017 | 342,800 |
| 2025/08/15 | 2,000 | 2,067 | 1,911 | 1,951 | 668,500 |
| 2025/08/14 | 1,680 | 1,703 | 1,680 | 1,694 | 22,600 |
| 2025/08/13 | 1,701 | 1,704 | 1,681 | 1,696 | 13,000 |
| 2025/08/12 | 1,706 | 1,706 | 1,677 | 1,696 | 28,500 |
| 2025/08/08 | 1,738 | 1,738 | 1,710 | 1,714 | 19,300 |
| 2025/08/07 | 1,737 | 1,737 | 1,712 | 1,736 | 14,900 |
| 2025/08/06 | 1,730 | 1,737 | 1,702 | 1,737 | 25,900 |
| 2025/08/05 | 1,725 | 1,737 | 1,706 | 1,730 | 21,400 |
| 2025/08/04 | 1,681 | 1,724 | 1,681 | 1,715 | 35,900 |
| 2025/08/01 | 1,635 | 1,700 | 1,635 | 1,698 | 67,600 |
| 2025/07/31 | 1,615 | 1,633 | 1,615 | 1,633 | 25,500 |
| 2025/07/30 | 1,610 | 1,619 | 1,610 | 1,612 | 20,800 |
| 2025/07/29 | 1,617 | 1,620 | 1,607 | 1,610 | 9,800 |
| 2025/07/28 | 1,619 | 1,622 | 1,610 | 1,618 | 30,100 |
| 2025/07/25 | 1,611 | 1,620 | 1,605 | 1,607 | 19,000 |
| 2025/07/24 | 1,611 | 1,611 | 1,603 | 1,607 | 11,100 |
| 2025/07/23 | 1,620 | 1,620 | 1,599 | 1,602 | 25,100 |
| 2025/07/22 | 1,617 | 1,623 | 1,605 | 1,605 | 8,400 |
| 2025/07/18 | 1,620 | 1,623 | 1,609 | 1,619 | 12,100 |
| 2025/07/17 | 1,604 | 1,622 | 1,604 | 1,621 | 14,900 |
| 2025/07/16 | 1,605 | 1,616 | 1,600 | 1,610 | 12,300 |
| 2025/07/15 | 1,600 | 1,608 | 1,600 | 1,600 | 12,100 |
| 2025/07/14 | 1,621 | 1,621 | 1,600 | 1,600 | 14,300 |
| 2025/07/11 | 1,619 | 1,622 | 1,607 | 1,613 | 10,200 |
| 2025/07/10 | 1,619 | 1,619 | 1,604 | 1,611 | 21,100 |
| 2025/07/09 | 1,608 | 1,615 | 1,605 | 1,614 | 8,500 |
| 2025/07/08 | 1,615 | 1,616 | 1,603 | 1,608 | 17,400 |
| 2025/07/07 | 1,609 | 1,623 | 1,605 | 1,615 | 14,600 |
| 2025/07/04 | 1,612 | 1,617 | 1,603 | 1,617 | 7,800 |
| 2025/07/03 | 1,605 | 1,614 | 1,600 | 1,606 | 16,800 |
| 2025/07/02 | 1,613 | 1,619 | 1,606 | 1,606 | 12,700 |
| 2025/07/01 | 1,620 | 1,620 | 1,610 | 1,610 | 12,500 |
| 2025/06/30 | 1,623 | 1,625 | 1,615 | 1,617 | 12,400 |
| 2025/06/27 | 1,609 | 1,615 | 1,602 | 1,615 | 16,600 |
| 2025/06/26 | 1,612 | 1,616 | 1,603 | 1,609 | 10,900 |
| 2025/06/25 | 1,625 | 1,625 | 1,604 | 1,614 | 20,700 |
| 2025/06/24 | 1,613 | 1,626 | 1,604 | 1,625 | 13,000 |
| 2025/06/23 | 1,601 | 1,614 | 1,595 | 1,604 | 12,200 |
| 2025/06/20 | 1,611 | 1,616 | 1,593 | 1,599 | 30,800 |
| 2025/06/19 | 1,612 | 1,619 | 1,611 | 1,613 | 7,200 |
| 2025/06/18 | 1,625 | 1,625 | 1,616 | 1,620 | 14,000 |
| 2025/06/17 | 1,622 | 1,628 | 1,614 | 1,620 | 22,100 |
| 2025/06/16 | 1,624 | 1,625 | 1,613 | 1,622 | 21,300 |
| 2025/06/13 | 1,624 | 1,626 | 1,608 | 1,609 | 27,300 |
| 2025/06/12 | 1,615 | 1,629 | 1,615 | 1,620 | 12,600 |
| 2025/06/11 | 1,608 | 1,626 | 1,608 | 1,623 | 17,100 |
| 2025/06/10 | 1,600 | 1,630 | 1,600 | 1,612 | 35,200 |
| 2025/06/09 | 1,609 | 1,614 | 1,598 | 1,602 | 19,500 |
| 2025/06/06 | 1,611 | 1,619 | 1,605 | 1,614 | 11,600 |
| 2025/06/05 | 1,606 | 1,620 | 1,606 | 1,612 | 12,200 |
| 2025/06/04 | 1,618 | 1,621 | 1,606 | 1,610 | 12,600 |
| 2025/06/03 | 1,620 | 1,620 | 1,606 | 1,614 | 8,900 |
| 2025/06/02 | 1,620 | 1,620 | 1,605 | 1,620 | 15,600 |
| 2025/05/30 | 1,607 | 1,622 | 1,605 | 1,620 | 11,500 |
| 2025/05/29 | 1,620 | 1,621 | 1,607 | 1,620 | 20,700 |
| 2025/05/28 | 1,637 | 1,638 | 1,614 | 1,620 | 21,100 |
| 2025/05/27 | 1,621 | 1,631 | 1,619 | 1,631 | 9,700 |
| 2025/05/26 | 1,600 | 1,630 | 1,600 | 1,630 | 21,800 |
| 2025/05/23 | 1,582 | 1,605 | 1,582 | 1,600 | 16,600 |
| 2025/05/22 | 1,576 | 1,590 | 1,569 | 1,580 | 23,100 |
| 2025/05/21 | 1,600 | 1,600 | 1,580 | 1,582 | 24,700 |
| 2025/05/20 | 1,621 | 1,622 | 1,590 | 1,604 | 44,200 |
| 2025/05/19 | 1,614 | 1,625 | 1,614 | 1,621 | 18,500 |
| 2025/05/16 | 1,647 | 1,647 | 1,598 | 1,624 | 57,700 |
| 2025/05/15 | 1,610 | 1,660 | 1,610 | 1,635 | 60,200 |
| 2025/05/14 | 1,608 | 1,624 | 1,600 | 1,624 | 19,600 |
| 2025/05/13 | 1,618 | 1,621 | 1,607 | 1,608 | 13,000 |
| 2025/05/12 | 1,623 | 1,627 | 1,607 | 1,615 | 13,100 |
| 2025/05/09 | 1,610 | 1,638 | 1,602 | 1,623 | 49,100 |
| 2025/05/08 | 1,628 | 1,628 | 1,609 | 1,610 | 16,900 |
| 2025/05/07 | 1,596 | 1,650 | 1,595 | 1,620 | 60,100 |
| 2025/05/02 | 1,601 | 1,619 | 1,588 | 1,596 | 36,900 |
| 2025/05/01 | 1,612 | 1,623 | 1,602 | 1,603 | 39,300 |
| 2025/04/30 | 1,600 | 1,614 | 1,595 | 1,614 | 18,200 |
| 2025/04/28 | 1,612 | 1,620 | 1,597 | 1,610 | 21,800 |
| 2025/04/25 | 1,610 | 1,625 | 1,560 | 1,612 | 49,800 |
| 2025/04/24 | 1,637 | 1,637 | 1,608 | 1,616 | 13,600 |
| 2025/04/23 | 1,642 | 1,651 | 1,621 | 1,637 | 28,000 |
| 2025/04/22 | 1,621 | 1,642 | 1,621 | 1,628 | 11,500 |
| 2025/04/21 | 1,620 | 1,640 | 1,620 | 1,621 | 13,100 |
| 2025/04/18 | 1,610 | 1,632 | 1,607 | 1,630 | 15,100 |
| 2025/04/17 | 1,582 | 1,609 | 1,582 | 1,596 | 13,900 |
| 2025/04/16 | 1,582 | 1,598 | 1,582 | 1,587 | 11,600 |
| 2025/04/15 | 1,618 | 1,619 | 1,589 | 1,589 | 11,500 |
| 2025/04/14 | 1,620 | 1,634 | 1,611 | 1,612 | 10,900 |
| 2025/04/11 | 1,585 | 1,620 | 1,576 | 1,619 | 20,400 |
| 2025/04/10 | 1,600 | 1,618 | 1,584 | 1,618 | 29,600 |