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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,605 | 1,605 | 1,591 | 1,597 | 12,500 |
| 2024/07/25 | 1,590 | 1,610 | 1,582 | 1,601 | 23,300 |
| 2024/07/24 | 1,605 | 1,608 | 1,595 | 1,595 | 8,300 |
| 2024/07/23 | 1,597 | 1,613 | 1,597 | 1,605 | 8,700 |
| 2024/07/22 | 1,600 | 1,603 | 1,593 | 1,595 | 20,000 |
| 2024/07/19 | 1,633 | 1,633 | 1,603 | 1,603 | 22,100 |
| 2024/07/18 | 1,631 | 1,637 | 1,628 | 1,628 | 7,300 |
| 2024/07/17 | 1,630 | 1,635 | 1,625 | 1,631 | 5,800 |
| 2024/07/16 | 1,632 | 1,635 | 1,622 | 1,625 | 7,900 |
| 2024/07/12 | 1,607 | 1,621 | 1,605 | 1,621 | 12,900 |
| 2024/07/11 | 1,609 | 1,613 | 1,602 | 1,607 | 22,600 |
| 2024/07/10 | 1,622 | 1,627 | 1,605 | 1,608 | 18,700 |
| 2024/07/09 | 1,623 | 1,634 | 1,619 | 1,621 | 14,000 |
| 2024/07/08 | 1,620 | 1,634 | 1,613 | 1,623 | 18,700 |
| 2024/07/05 | 1,624 | 1,624 | 1,608 | 1,611 | 7,800 |
| 2024/07/04 | 1,625 | 1,628 | 1,619 | 1,624 | 5,700 |
| 2024/07/03 | 1,619 | 1,629 | 1,619 | 1,625 | 8,200 |
| 2024/07/02 | 1,622 | 1,630 | 1,615 | 1,626 | 14,000 |
| 2024/07/01 | 1,633 | 1,635 | 1,612 | 1,618 | 13,600 |
| 2024/06/28 | 1,660 | 1,660 | 1,623 | 1,631 | 20,200 |
| 2024/06/27 | 1,646 | 1,666 | 1,630 | 1,657 | 56,800 |
| 2024/06/26 | 1,630 | 1,647 | 1,630 | 1,646 | 30,600 |
| 2024/06/25 | 1,618 | 1,630 | 1,618 | 1,627 | 17,900 |
| 2024/06/24 | 1,602 | 1,620 | 1,601 | 1,610 | 16,900 |
| 2024/06/21 | 1,617 | 1,625 | 1,600 | 1,601 | 13,300 |
| 2024/06/20 | 1,630 | 1,631 | 1,606 | 1,617 | 10,500 |
| 2024/06/19 | 1,627 | 1,630 | 1,617 | 1,630 | 11,100 |
| 2024/06/18 | 1,625 | 1,629 | 1,616 | 1,627 | 20,300 |
| 2024/06/17 | 1,605 | 1,629 | 1,601 | 1,625 | 27,000 |
| 2024/06/14 | 1,600 | 1,615 | 1,585 | 1,615 | 28,800 |
| 2024/06/13 | 1,599 | 1,604 | 1,585 | 1,604 | 13,500 |
| 2024/06/12 | 1,597 | 1,605 | 1,594 | 1,599 | 9,800 |
| 2024/06/11 | 1,606 | 1,607 | 1,595 | 1,597 | 9,500 |
| 2024/06/10 | 1,604 | 1,608 | 1,597 | 1,606 | 9,200 |
| 2024/06/07 | 1,598 | 1,603 | 1,585 | 1,599 | 12,400 |
| 2024/06/06 | 1,603 | 1,605 | 1,587 | 1,590 | 8,800 |
| 2024/06/05 | 1,601 | 1,610 | 1,593 | 1,603 | 10,000 |
| 2024/06/04 | 1,602 | 1,609 | 1,596 | 1,600 | 11,000 |
| 2024/06/03 | 1,621 | 1,621 | 1,597 | 1,602 | 14,500 |
| 2024/05/31 | 1,605 | 1,619 | 1,601 | 1,619 | 40,800 |
| 2024/05/30 | 1,575 | 1,607 | 1,575 | 1,599 | 46,400 |
| 2024/05/29 | 1,601 | 1,603 | 1,566 | 1,576 | 24,400 |
| 2024/05/28 | 1,601 | 1,605 | 1,591 | 1,596 | 11,800 |
| 2024/05/27 | 1,608 | 1,610 | 1,595 | 1,605 | 14,000 |
| 2024/05/24 | 1,558 | 1,609 | 1,556 | 1,599 | 51,200 |
| 2024/05/23 | 1,553 | 1,579 | 1,540 | 1,565 | 74,800 |
| 2024/05/22 | 1,590 | 1,604 | 1,576 | 1,576 | 22,300 |
| 2024/05/21 | 1,595 | 1,603 | 1,592 | 1,597 | 10,700 |
| 2024/05/20 | 1,586 | 1,599 | 1,581 | 1,596 | 15,600 |
| 2024/05/17 | 1,569 | 1,607 | 1,561 | 1,599 | 36,400 |
| 2024/05/16 | 1,556 | 1,588 | 1,521 | 1,569 | 55,900 |
| 2024/05/15 | 1,619 | 1,619 | 1,595 | 1,600 | 15,400 |
| 2024/05/14 | 1,608 | 1,620 | 1,605 | 1,620 | 16,400 |
| 2024/05/13 | 1,615 | 1,618 | 1,604 | 1,607 | 9,400 |
| 2024/05/10 | 1,605 | 1,609 | 1,598 | 1,609 | 8,700 |
| 2024/05/09 | 1,596 | 1,613 | 1,591 | 1,609 | 11,600 |
| 2024/05/08 | 1,596 | 1,606 | 1,587 | 1,587 | 10,700 |
| 2024/05/07 | 1,593 | 1,594 | 1,588 | 1,593 | 9,200 |
| 2024/05/02 | 1,605 | 1,615 | 1,596 | 1,596 | 9,800 |
| 2024/05/01 | 1,592 | 1,608 | 1,592 | 1,605 | 7,500 |
| 2024/04/30 | 1,610 | 1,634 | 1,589 | 1,610 | 50,100 |
| 2024/04/26 | 1,600 | 1,604 | 1,594 | 1,604 | 16,000 |
| 2024/04/25 | 1,593 | 1,604 | 1,592 | 1,600 | 19,200 |
| 2024/04/24 | 1,597 | 1,599 | 1,590 | 1,599 | 12,100 |
| 2024/04/23 | 1,588 | 1,599 | 1,588 | 1,597 | 9,400 |
| 2024/04/22 | 1,576 | 1,586 | 1,572 | 1,586 | 14,600 |
| 2024/04/19 | 1,575 | 1,579 | 1,548 | 1,558 | 41,500 |
| 2024/04/18 | 1,570 | 1,590 | 1,570 | 1,582 | 12,400 |
| 2024/04/17 | 1,590 | 1,590 | 1,551 | 1,571 | 20,700 |
| 2024/04/16 | 1,598 | 1,598 | 1,580 | 1,586 | 21,300 |
| 2024/04/15 | 1,595 | 1,598 | 1,589 | 1,597 | 14,900 |
| 2024/04/12 | 1,600 | 1,607 | 1,596 | 1,598 | 21,800 |
| 2024/04/11 | 1,580 | 1,592 | 1,579 | 1,583 | 9,700 |
| 2024/04/10 | 1,590 | 1,604 | 1,584 | 1,587 | 40,200 |
| 2024/04/09 | 1,590 | 1,597 | 1,579 | 1,590 | 19,300 |
| 2024/04/08 | 1,563 | 1,590 | 1,561 | 1,590 | 34,200 |
| 2024/04/05 | 1,542 | 1,563 | 1,540 | 1,561 | 22,500 |
| 2024/04/04 | 1,538 | 1,560 | 1,538 | 1,560 | 24,200 |
| 2024/04/03 | 1,531 | 1,544 | 1,528 | 1,540 | 17,600 |
| 2024/04/02 | 1,533 | 1,539 | 1,527 | 1,532 | 29,700 |
| 2024/04/01 | 1,527 | 1,540 | 1,520 | 1,534 | 24,800 |
| 2024/03/29 | 1,521 | 1,531 | 1,519 | 1,527 | 15,000 |
| 2024/03/28 | 1,548 | 1,551 | 1,528 | 1,529 | 30,600 |
| 2024/03/27 | 1,575 | 1,588 | 1,560 | 1,578 | 49,800 |
| 2024/03/26 | 1,555 | 1,576 | 1,547 | 1,575 | 37,000 |
| 2024/03/25 | 1,555 | 1,567 | 1,555 | 1,556 | 30,200 |
| 2024/03/22 | 1,553 | 1,554 | 1,538 | 1,554 | 24,400 |
| 2024/03/21 | 1,549 | 1,553 | 1,545 | 1,548 | 27,000 |
| 2024/03/19 | 1,534 | 1,543 | 1,528 | 1,542 | 23,800 |
| 2024/03/18 | 1,525 | 1,534 | 1,524 | 1,534 | 25,500 |
| 2024/03/15 | 1,510 | 1,523 | 1,504 | 1,515 | 27,700 |
| 2024/03/14 | 1,493 | 1,518 | 1,491 | 1,512 | 39,000 |
| 2024/03/13 | 1,488 | 1,493 | 1,476 | 1,482 | 43,800 |
| 2024/03/12 | 1,470 | 1,480 | 1,459 | 1,475 | 29,700 |
| 2024/03/11 | 1,487 | 1,489 | 1,462 | 1,467 | 46,900 |
| 2024/03/08 | 1,484 | 1,495 | 1,480 | 1,490 | 49,800 |
| 2024/03/07 | 1,492 | 1,492 | 1,486 | 1,490 | 40,700 |
| 2024/03/06 | 1,491 | 1,500 | 1,490 | 1,492 | 34,000 |
| 2024/03/05 | 1,493 | 1,502 | 1,480 | 1,494 | 36,000 |
| 2024/03/04 | 1,509 | 1,509 | 1,494 | 1,499 | 27,000 |
| 2024/03/01 | 1,510 | 1,515 | 1,499 | 1,504 | 25,300 |
| 2024/02/29 | 1,509 | 1,509 | 1,492 | 1,503 | 22,200 |
| 2024/02/28 | 1,499 | 1,510 | 1,499 | 1,509 | 25,200 |
| 2024/02/27 | 1,497 | 1,500 | 1,492 | 1,499 | 17,100 |
| 2024/02/26 | 1,500 | 1,514 | 1,491 | 1,497 | 64,800 |
| 2024/02/22 | 1,500 | 1,500 | 1,494 | 1,500 | 20,700 |
| 2024/02/21 | 1,505 | 1,505 | 1,491 | 1,499 | 24,700 |
| 2024/02/20 | 1,510 | 1,525 | 1,510 | 1,514 | 17,400 |
| 2024/02/19 | 1,500 | 1,522 | 1,491 | 1,517 | 17,900 |
| 2024/02/16 | 1,481 | 1,503 | 1,480 | 1,492 | 35,100 |
| 2024/02/15 | 1,489 | 1,506 | 1,467 | 1,480 | 68,300 |
| 2024/02/14 | 1,575 | 1,575 | 1,525 | 1,529 | 32,700 |
| 2024/02/13 | 1,580 | 1,585 | 1,572 | 1,577 | 26,700 |
| 2024/02/09 | 1,569 | 1,583 | 1,563 | 1,572 | 28,900 |
| 2024/02/08 | 1,594 | 1,594 | 1,556 | 1,564 | 24,000 |
| 2024/02/07 | 1,591 | 1,610 | 1,580 | 1,605 | 58,500 |
| 2024/02/06 | 1,604 | 1,619 | 1,586 | 1,591 | 54,700 |
| 2024/02/05 | 1,604 | 1,608 | 1,598 | 1,604 | 23,600 |
| 2024/02/02 | 1,596 | 1,600 | 1,595 | 1,600 | 21,000 |
| 2024/02/01 | 1,594 | 1,600 | 1,588 | 1,596 | 29,300 |
| 2024/01/31 | 1,563 | 1,594 | 1,560 | 1,594 | 20,900 |
| 2024/01/30 | 1,577 | 1,579 | 1,567 | 1,575 | 31,300 |
| 2024/01/29 | 1,555 | 1,577 | 1,555 | 1,577 | 27,200 |
| 2024/01/26 | 1,551 | 1,553 | 1,541 | 1,550 | 18,300 |
| 2024/01/25 | 1,541 | 1,554 | 1,539 | 1,546 | 31,500 |
| 2024/01/24 | 1,545 | 1,549 | 1,535 | 1,540 | 18,100 |
| 2024/01/23 | 1,551 | 1,555 | 1,540 | 1,545 | 15,000 |
| 2024/01/22 | 1,533 | 1,554 | 1,533 | 1,548 | 25,200 |
| 2024/01/19 | 1,534 | 1,539 | 1,530 | 1,532 | 14,100 |
| 2024/01/18 | 1,531 | 1,543 | 1,531 | 1,540 | 13,500 |
| 2024/01/17 | 1,533 | 1,547 | 1,531 | 1,531 | 19,300 |
| 2024/01/16 | 1,548 | 1,552 | 1,530 | 1,533 | 19,300 |
| 2024/01/15 | 1,537 | 1,549 | 1,536 | 1,548 | 24,700 |
| 2024/01/12 | 1,540 | 1,540 | 1,526 | 1,537 | 19,900 |
| 2024/01/11 | 1,536 | 1,538 | 1,524 | 1,536 | 24,000 |
| 2024/01/10 | 1,519 | 1,535 | 1,515 | 1,531 | 40,400 |
| 2024/01/09 | 1,511 | 1,523 | 1,510 | 1,519 | 34,200 |
| 2024/01/05 | 1,505 | 1,509 | 1,500 | 1,503 | 22,700 |
| 2024/01/04 | 1,488 | 1,505 | 1,474 | 1,505 | 24,700 |
| 2023/12/29 | 1,489 | 1,494 | 1,469 | 1,484 | 34,800 |
| 2023/12/28 | 1,479 | 1,492 | 1,467 | 1,492 | 28,200 |
| 2023/12/27 | 1,450 | 1,473 | 1,450 | 1,473 | 34,400 |
| 2023/12/26 | 1,450 | 1,450 | 1,445 | 1,450 | 36,100 |
| 2023/12/25 | 1,459 | 1,460 | 1,444 | 1,449 | 20,500 |
| 2023/12/22 | 1,450 | 1,464 | 1,450 | 1,459 | 19,600 |
| 2023/12/21 | 1,457 | 1,464 | 1,446 | 1,449 | 49,200 |
| 2023/12/20 | 1,470 | 1,479 | 1,465 | 1,468 | 23,400 |
| 2023/12/19 | 1,470 | 1,471 | 1,462 | 1,469 | 23,900 |
| 2023/12/18 | 1,471 | 1,474 | 1,459 | 1,473 | 36,200 |
| 2023/12/15 | 1,492 | 1,492 | 1,469 | 1,475 | 39,700 |
| 2023/12/14 | 1,506 | 1,518 | 1,487 | 1,492 | 32,300 |
| 2023/12/13 | 1,506 | 1,511 | 1,502 | 1,506 | 16,400 |
| 2023/12/12 | 1,515 | 1,520 | 1,499 | 1,508 | 37,500 |
| 2023/12/11 | 1,501 | 1,512 | 1,500 | 1,512 | 26,700 |
| 2023/12/08 | 1,498 | 1,502 | 1,492 | 1,496 | 34,100 |
| 2023/12/07 | 1,496 | 1,503 | 1,496 | 1,498 | 17,300 |
| 2023/12/06 | 1,500 | 1,505 | 1,493 | 1,503 | 19,700 |
| 2023/12/05 | 1,498 | 1,510 | 1,487 | 1,487 | 23,800 |
| 2023/12/04 | 1,490 | 1,500 | 1,485 | 1,500 | 27,700 |
| 2023/12/01 | 1,513 | 1,520 | 1,486 | 1,490 | 38,000 |
| 2023/11/30 | 1,509 | 1,510 | 1,493 | 1,509 | 22,500 |
| 2023/11/29 | 1,494 | 1,508 | 1,494 | 1,504 | 34,900 |
| 2023/11/28 | 1,492 | 1,500 | 1,485 | 1,500 | 31,500 |
| 2023/11/27 | 1,500 | 1,506 | 1,480 | 1,487 | 25,800 |
| 2023/11/24 | 1,495 | 1,509 | 1,495 | 1,501 | 28,500 |
| 2023/11/22 | 1,484 | 1,494 | 1,484 | 1,493 | 18,200 |
| 2023/11/21 | 1,484 | 1,490 | 1,473 | 1,484 | 41,800 |
| 2023/11/20 | 1,480 | 1,488 | 1,475 | 1,476 | 33,600 |
| 2023/11/17 | 1,478 | 1,484 | 1,469 | 1,480 | 27,000 |
| 2023/11/16 | 1,483 | 1,490 | 1,469 | 1,475 | 29,500 |
| 2023/11/15 | 1,490 | 1,499 | 1,483 | 1,483 | 33,100 |
| 2023/11/14 | 1,503 | 1,503 | 1,478 | 1,487 | 34,000 |
| 2023/11/13 | 1,505 | 1,506 | 1,485 | 1,489 | 18,200 |
| 2023/11/10 | 1,496 | 1,503 | 1,486 | 1,503 | 26,200 |
| 2023/11/09 | 1,496 | 1,507 | 1,484 | 1,507 | 27,300 |
| 2023/11/08 | 1,504 | 1,504 | 1,489 | 1,495 | 39,500 |
| 2023/11/07 | 1,516 | 1,516 | 1,484 | 1,489 | 36,900 |
| 2023/11/06 | 1,524 | 1,524 | 1,511 | 1,512 | 46,200 |
| 2023/11/02 | 1,497 | 1,512 | 1,490 | 1,512 | 39,100 |
| 2023/11/01 | 1,482 | 1,496 | 1,474 | 1,492 | 39,900 |
| 2023/10/31 | 1,442 | 1,474 | 1,438 | 1,474 | 43,100 |
| 2023/10/30 | 1,450 | 1,457 | 1,440 | 1,446 | 168,600 |
| 2023/10/27 | 1,462 | 1,482 | 1,462 | 1,481 | 42,100 |
| 2023/10/26 | 1,463 | 1,466 | 1,452 | 1,464 | 53,600 |
| 2023/10/25 | 1,458 | 1,476 | 1,454 | 1,463 | 48,100 |
| 2023/10/24 | 1,455 | 1,460 | 1,425 | 1,458 | 77,400 |
| 2023/10/23 | 1,481 | 1,481 | 1,453 | 1,453 | 81,100 |
| 2023/10/20 | 1,491 | 1,493 | 1,481 | 1,482 | 44,200 |
| 2023/10/19 | 1,494 | 1,506 | 1,488 | 1,497 | 32,700 |
| 2023/10/18 | 1,507 | 1,507 | 1,487 | 1,500 | 34,400 |
| 2023/10/17 | 1,495 | 1,508 | 1,495 | 1,503 | 42,000 |
| 2023/10/16 | 1,504 | 1,514 | 1,486 | 1,487 | 54,800 |
| 2023/10/13 | 1,540 | 1,540 | 1,509 | 1,512 | 41,400 |
| 2023/10/12 | 1,532 | 1,540 | 1,524 | 1,540 | 27,700 |
| 2023/10/11 | 1,545 | 1,545 | 1,531 | 1,531 | 34,500 |
| 2023/10/10 | 1,527 | 1,547 | 1,527 | 1,547 | 43,900 |
| 2023/10/06 | 1,511 | 1,526 | 1,506 | 1,522 | 43,400 |
| 2023/10/05 | 1,514 | 1,519 | 1,509 | 1,511 | 42,900 |
| 2023/10/04 | 1,506 | 1,514 | 1,493 | 1,502 | 93,000 |
| 2023/10/03 | 1,550 | 1,552 | 1,519 | 1,519 | 95,700 |