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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 1,549 | 1,573 | 1,540 | 1,547 | 24,800 |
| 2025/04/08 | 1,518 | 1,592 | 1,509 | 1,579 | 58,300 |
| 2025/04/07 | 1,486 | 1,530 | 1,461 | 1,488 | 59,700 |
| 2025/04/04 | 1,563 | 1,582 | 1,526 | 1,566 | 48,000 |
| 2025/04/03 | 1,600 | 1,614 | 1,586 | 1,600 | 24,400 |
| 2025/04/02 | 1,623 | 1,624 | 1,610 | 1,620 | 37,200 |
| 2025/04/01 | 1,620 | 1,626 | 1,614 | 1,615 | 20,300 |
| 2025/03/31 | 1,619 | 1,630 | 1,605 | 1,620 | 39,300 |
| 2025/03/28 | 1,623 | 1,640 | 1,602 | 1,620 | 39,400 |
| 2025/03/27 | 1,652 | 1,652 | 1,637 | 1,650 | 52,300 |
| 2025/03/26 | 1,665 | 1,666 | 1,635 | 1,651 | 42,300 |
| 2025/03/25 | 1,647 | 1,654 | 1,640 | 1,646 | 29,100 |
| 2025/03/24 | 1,630 | 1,640 | 1,625 | 1,632 | 34,700 |
| 2025/03/21 | 1,625 | 1,625 | 1,608 | 1,620 | 24,600 |
| 2025/03/19 | 1,618 | 1,625 | 1,606 | 1,619 | 24,800 |
| 2025/03/18 | 1,610 | 1,619 | 1,604 | 1,615 | 17,900 |
| 2025/03/17 | 1,627 | 1,627 | 1,601 | 1,601 | 19,900 |
| 2025/03/14 | 1,620 | 1,630 | 1,613 | 1,620 | 25,900 |
| 2025/03/13 | 1,615 | 1,625 | 1,604 | 1,620 | 21,400 |
| 2025/03/12 | 1,607 | 1,621 | 1,601 | 1,609 | 24,000 |
| 2025/03/11 | 1,599 | 1,610 | 1,586 | 1,607 | 20,000 |
| 2025/03/10 | 1,613 | 1,623 | 1,602 | 1,614 | 32,200 |
| 2025/03/07 | 1,598 | 1,623 | 1,584 | 1,613 | 50,400 |
| 2025/03/06 | 1,578 | 1,598 | 1,568 | 1,598 | 40,700 |
| 2025/03/05 | 1,549 | 1,584 | 1,547 | 1,571 | 33,300 |
| 2025/03/04 | 1,512 | 1,546 | 1,500 | 1,544 | 25,300 |
| 2025/03/03 | 1,531 | 1,553 | 1,497 | 1,505 | 33,200 |
| 2025/02/28 | 1,523 | 1,548 | 1,500 | 1,511 | 41,400 |
| 2025/02/27 | 1,515 | 1,536 | 1,508 | 1,511 | 30,300 |
| 2025/02/26 | 1,499 | 1,510 | 1,483 | 1,510 | 19,700 |
| 2025/02/25 | 1,510 | 1,522 | 1,491 | 1,492 | 50,400 |
| 2025/02/21 | 1,558 | 1,559 | 1,510 | 1,514 | 23,400 |
| 2025/02/20 | 1,569 | 1,588 | 1,538 | 1,545 | 39,500 |
| 2025/02/19 | 1,567 | 1,569 | 1,542 | 1,562 | 43,300 |
| 2025/02/18 | 1,542 | 1,569 | 1,531 | 1,568 | 30,500 |
| 2025/02/17 | 1,513 | 1,537 | 1,512 | 1,530 | 27,900 |
| 2025/02/14 | 1,583 | 1,588 | 1,542 | 1,553 | 36,400 |
| 2025/02/13 | 1,549 | 1,569 | 1,542 | 1,569 | 24,600 |
| 2025/02/12 | 1,527 | 1,545 | 1,525 | 1,540 | 16,200 |
| 2025/02/10 | 1,531 | 1,537 | 1,514 | 1,515 | 15,700 |
| 2025/02/07 | 1,548 | 1,558 | 1,535 | 1,541 | 19,500 |
| 2025/02/06 | 1,549 | 1,557 | 1,542 | 1,548 | 11,600 |
| 2025/02/05 | 1,523 | 1,547 | 1,516 | 1,544 | 26,700 |
| 2025/02/04 | 1,520 | 1,522 | 1,505 | 1,506 | 18,900 |
| 2025/02/03 | 1,510 | 1,520 | 1,491 | 1,514 | 23,000 |
| 2025/01/31 | 1,503 | 1,525 | 1,503 | 1,522 | 21,100 |
| 2025/01/30 | 1,502 | 1,521 | 1,502 | 1,520 | 20,800 |
| 2025/01/29 | 1,540 | 1,540 | 1,504 | 1,506 | 23,600 |
| 2025/01/28 | 1,508 | 1,538 | 1,500 | 1,538 | 31,200 |
| 2025/01/27 | 1,481 | 1,510 | 1,479 | 1,493 | 28,000 |
| 2025/01/24 | 1,456 | 1,481 | 1,452 | 1,476 | 36,400 |
| 2025/01/23 | 1,465 | 1,465 | 1,456 | 1,456 | 20,000 |
| 2025/01/22 | 1,472 | 1,477 | 1,461 | 1,462 | 20,900 |
| 2025/01/21 | 1,466 | 1,477 | 1,464 | 1,476 | 16,300 |
| 2025/01/20 | 1,471 | 1,478 | 1,465 | 1,465 | 14,300 |
| 2025/01/17 | 1,483 | 1,487 | 1,467 | 1,471 | 15,900 |
| 2025/01/16 | 1,466 | 1,510 | 1,460 | 1,481 | 69,500 |
| 2025/01/15 | 1,460 | 1,473 | 1,460 | 1,466 | 23,300 |
| 2025/01/14 | 1,463 | 1,465 | 1,451 | 1,459 | 20,400 |
| 2025/01/10 | 1,462 | 1,472 | 1,452 | 1,463 | 19,600 |
| 2025/01/09 | 1,452 | 1,477 | 1,450 | 1,462 | 68,200 |
| 2025/01/08 | 1,445 | 1,462 | 1,435 | 1,450 | 40,300 |
| 2025/01/07 | 1,462 | 1,462 | 1,433 | 1,440 | 24,600 |
| 2025/01/06 | 1,455 | 1,456 | 1,441 | 1,448 | 24,800 |
| 2024/12/30 | 1,449 | 1,453 | 1,432 | 1,433 | 25,000 |
| 2024/12/27 | 1,419 | 1,443 | 1,419 | 1,443 | 32,800 |
| 2024/12/26 | 1,418 | 1,427 | 1,412 | 1,419 | 37,400 |
| 2024/12/25 | 1,423 | 1,436 | 1,418 | 1,427 | 21,900 |
| 2024/12/24 | 1,424 | 1,444 | 1,416 | 1,417 | 26,500 |
| 2024/12/23 | 1,423 | 1,426 | 1,416 | 1,424 | 19,200 |
| 2024/12/20 | 1,450 | 1,451 | 1,422 | 1,422 | 32,900 |
| 2024/12/19 | 1,410 | 1,454 | 1,406 | 1,442 | 27,300 |
| 2024/12/18 | 1,432 | 1,444 | 1,430 | 1,432 | 20,000 |
| 2024/12/17 | 1,442 | 1,447 | 1,430 | 1,443 | 20,500 |
| 2024/12/16 | 1,441 | 1,462 | 1,437 | 1,441 | 42,900 |
| 2024/12/13 | 1,389 | 1,440 | 1,388 | 1,430 | 46,300 |
| 2024/12/12 | 1,400 | 1,414 | 1,388 | 1,390 | 38,800 |
| 2024/12/11 | 1,388 | 1,390 | 1,383 | 1,390 | 10,500 |
| 2024/12/10 | 1,407 | 1,415 | 1,394 | 1,394 | 13,500 |
| 2024/12/09 | 1,372 | 1,420 | 1,372 | 1,418 | 49,700 |
| 2024/12/06 | 1,359 | 1,373 | 1,350 | 1,369 | 38,600 |
| 2024/12/05 | 1,352 | 1,365 | 1,352 | 1,357 | 17,500 |
| 2024/12/04 | 1,375 | 1,375 | 1,351 | 1,351 | 21,700 |
| 2024/12/03 | 1,370 | 1,384 | 1,370 | 1,370 | 29,000 |
| 2024/12/02 | 1,400 | 1,400 | 1,370 | 1,370 | 24,700 |
| 2024/11/29 | 1,439 | 1,439 | 1,402 | 1,402 | 19,900 |
| 2024/11/28 | 1,407 | 1,440 | 1,407 | 1,436 | 46,800 |
| 2024/11/27 | 1,395 | 1,411 | 1,379 | 1,409 | 36,700 |
| 2024/11/26 | 1,379 | 1,398 | 1,379 | 1,390 | 18,200 |
| 2024/11/25 | 1,390 | 1,418 | 1,386 | 1,386 | 70,700 |
| 2024/11/22 | 1,379 | 1,390 | 1,373 | 1,389 | 26,100 |
| 2024/11/21 | 1,357 | 1,380 | 1,357 | 1,377 | 30,300 |
| 2024/11/20 | 1,351 | 1,363 | 1,351 | 1,357 | 17,700 |