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

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
2004/12/30 1,980 1,998 1,980 1,998 800
2004/12/29 2,015 2,015 1,991 1,999 10,200
2004/12/28 1,970 1,985 1,970 1,985 4,400
2004/12/27 2,000 2,000 1,988 1,988 7,700
2004/12/24 1,985 1,990 1,985 1,986 1,800
2004/12/22 1,986 1,995 1,985 1,985 6,900
2004/12/21 1,990 1,995 1,981 1,981 5,900
2004/12/20 2,000 2,000 1,990 1,990 14,300
2004/12/17 1,990 2,010 1,990 1,990 29,300
2004/12/16 1,991 2,000 1,986 1,986 3,900
2004/12/15 1,986 1,999 1,986 1,993 1,900
2004/12/14 1,995 2,000 1,985 1,986 2,100
2004/12/13 2,000 2,000 1,993 1,993 2,900
2004/12/10 1,999 2,000 1,994 1,995 2,700
2004/12/09 2,000 2,000 1,997 2,000 7,900
2004/12/08 2,000 2,010 1,999 2,000 24,100
2004/12/07 1,985 2,050 1,985 2,020 19,500
2004/12/06 1,995 1,995 1,980 1,985 5,100
2004/12/03 2,000 2,000 1,985 1,990 2,600
2004/12/02 1,991 2,000 1,980 2,000 4,400
2004/12/01 1,999 2,000 1,990 1,990 1,100
2004/11/30 1,986 2,000 1,986 2,000 16,900
2004/11/29 2,000 2,000 1,985 1,986 800
2004/11/26 1,980 1,987 1,978 1,987 3,500
2004/11/25 1,990 1,991 1,981 1,981 2,100
2004/11/24 2,000 2,000 1,980 1,990 7,200
2004/11/22 1,990 2,020 1,990 2,000 58,300
2004/11/19 2,000 2,000 1,991 1,992 12,700
2004/11/18 2,000 2,000 1,999 2,000 15,400
2004/11/17 2,000 2,000 1,995 2,000 2,500
2004/11/16 2,050 2,050 1,995 2,000 31,500
2004/11/15 2,100 2,110 2,065 2,065 19,400
2004/11/12 2,110 2,110 2,080 2,110 3,300
2004/11/11 2,125 2,190 2,120 2,130 1,800
2004/11/10 2,130 2,140 2,130 2,130 1,700
2004/11/09 2,170 2,170 2,125 2,125 2,100
2004/11/08 2,170 2,190 2,165 2,170 5,300
2004/11/05 2,125 2,160 2,125 2,150 2,400
2004/11/04 2,115 2,120 2,115 2,120 1,600
2004/11/02 2,100 2,190 2,080 2,110 8,700
2004/11/01 2,100 2,100 2,030 2,060 2,500
2004/10/29 2,120 2,130 2,110 2,110 1,200
2004/10/28 2,145 2,145 2,100 2,120 2,400
2004/10/27 2,100 2,140 2,100 2,130 2,300
2004/10/26 2,105 2,140 2,055 2,130 3,200
2004/10/25 2,150 2,150 2,100 2,140 3,600
2004/10/22 2,100 2,150 2,080 2,150 4,500
2004/10/21 2,145 2,145 2,105 2,140 1,900
2004/10/20 2,120 2,120 2,100 2,110 2,100
2004/10/19 2,160 2,160 2,115 2,115 3,000
2004/10/18 2,100 2,160 2,100 2,120 2,600
2004/10/15 2,060 2,090 2,045 2,070 2,900
2004/10/14 2,125 2,130 2,070 2,100 2,200
2004/10/13 2,110 2,135 2,105 2,125 4,500
2004/10/12 2,060 2,100 2,060 2,100 6,300
2004/10/08 2,055 2,060 2,040 2,050 1,400
2004/10/07 2,020 2,040 2,020 2,040 1,400
2004/10/06 2,020 2,020 2,015 2,020 1,100
2004/10/05 2,000 2,040 2,000 2,020 2,400
2004/10/04 1,996 2,005 1,996 2,000 7,300
2004/10/01 2,000 2,000 1,990 1,996 7,000
2004/09/30 2,000 2,020 1,996 2,000 3,200
2004/09/29 2,000 2,000 1,990 1,996 3,400
2004/09/28 2,115 2,115 2,040 2,050 7,200
2004/09/27 2,150 2,150 2,140 2,140 7,100
2004/09/24 2,200 2,210 2,190 2,210 20,700
2004/09/22 2,170 2,190 2,150 2,190 10,000
2004/09/21 2,190 2,190 2,175 2,175 1,600
2004/09/17 2,160 2,190 2,150 2,190 3,600
2004/09/16 2,200 2,200 2,160 2,160 5,900
2004/09/15 2,190 2,200 2,170 2,200 3,600
2004/09/14 2,200 2,200 2,180 2,180 4,700
2004/09/13 2,200 2,210 2,200 2,200 5,100
2004/09/10 2,215 2,215 2,200 2,210 3,600
2004/09/09 2,200 2,200 2,190 2,200 2,500
2004/09/08 2,200 2,215 2,190 2,215 6,200
2004/09/07 2,270 2,270 2,200 2,210 22,600
2004/09/06 2,300 2,300 2,270 2,270 3,300
2004/09/03 2,300 2,300 2,270 2,300 2,600
2004/09/02 2,300 2,310 2,290 2,300 6,100
2004/09/01 2,300 2,310 2,290 2,300 6,400
2004/08/31 2,265 2,310 2,265 2,290 7,100
2004/08/30 2,305 2,305 2,285 2,285 2,900
2004/08/27 2,300 2,300 2,290 2,300 2,000
2004/08/26 2,340 2,340 2,300 2,300 6,100
2004/08/25 2,340 2,400 2,300 2,300 9,400
2004/08/24 2,300 2,300 2,300 2,300 400
2004/08/23 2,300 2,300 2,300 2,300 500
2004/08/20 2,300 2,300 2,250 2,275 700
2004/08/19 2,295 2,295 2,295 2,295 100
2004/08/18 2,250 2,250 2,210 2,220 2,300
2004/08/17 2,300 2,305 2,290 2,300 7,800
2004/08/16 2,320 2,320 2,300 2,300 2,300
2004/08/13 2,300 2,380 2,300 2,320 4,500
2004/08/12 2,350 2,350 2,300 2,320 4,700
2004/08/11 2,285 2,330 2,280 2,280 12,900
2004/08/10 2,300 2,310 2,260 2,280 13,200
2004/08/09 2,300 2,310 2,295 2,300 9,200
2004/08/06 2,315 2,320 2,300 2,300 5,200
2004/08/05 2,400 2,400 2,300 2,300 1,400
2004/08/04 2,410 2,430 2,385 2,400 4,400
2004/08/03 2,400 2,450 2,395 2,395 4,100
2004/08/02 2,395 2,400 2,375 2,395 3,700
2004/07/30 2,395 2,400 2,375 2,395 7,500
2004/07/29 2,400 2,400 2,400 2,400 5,000
2004/07/28 2,350 2,400 2,350 2,400 6,800
2004/07/27 2,400 2,400 2,390 2,390 2,900
2004/07/26 2,490 2,490 2,330 2,400 10,100
2004/07/23 2,550 2,550 2,530 2,530 3,300
2004/07/22 2,590 2,590 2,510 2,510 1,300
2004/07/21 2,600 2,600 2,495 2,590 11,400
2004/07/20 2,600 2,610 2,590 2,590 4,600
2004/07/16 2,510 2,550 2,510 2,550 1,700
2004/07/15 2,600 2,600 2,550 2,600 2,100
2004/07/14 2,590 2,615 2,520 2,600 15,900
2004/07/13 2,610 2,630 2,600 2,630 21,800
2004/07/12 2,680 2,680 2,665 2,680 14,100
2004/07/09 2,595 2,640 2,595 2,640 7,100
2004/07/08 2,600 2,670 2,595 2,595 6,000
2004/07/07 2,610 2,640 2,610 2,610 2,200
2004/07/06 2,700 2,705 2,690 2,700 20,100
2004/07/05 2,700 2,730 2,670 2,730 7,600
2004/07/02 2,600 2,650 2,600 2,650 15,100
2004/07/01 2,565 2,740 2,565 2,740 17,200
2004/06/30 2,500 2,605 2,500 2,570 20,000
2004/06/29 2,540 2,540 2,500 2,500 1,600
2004/06/28 2,455 2,500 2,450 2,500 6,600
2004/06/25 2,535 2,535 2,480 2,535 4,100
2004/06/24 2,570 2,640 2,470 2,505 14,800
2004/06/23 2,470 2,655 2,470 2,650 33,200
2004/06/22 2,430 2,480 2,430 2,480 3,100
2004/06/21 2,430 2,470 2,425 2,450 2,000
2004/06/18 2,415 2,450 2,415 2,430 2,800
2004/06/17 2,415 2,440 2,405 2,415 3,500
2004/06/16 2,430 2,440 2,400 2,420 4,100
2004/06/15 2,400 2,435 2,400 2,430 2,200
2004/06/14 2,400 2,420 2,340 2,400 3,300
2004/06/11 2,340 2,390 2,340 2,380 900
2004/06/10 2,340 2,350 2,285 2,285 1,900
2004/06/09 2,365 2,400 2,340 2,355 5,300
2004/06/08 2,350 2,365 2,350 2,365 900
2004/06/07 2,315 2,365 2,315 2,365 800
2004/06/04 2,400 2,400 2,305 2,305 500
2004/06/03 2,350 2,355 2,310 2,350 900
2004/06/02 2,400 2,400 2,230 2,400 4,000
2004/06/01 2,340 2,400 2,340 2,340 5,900
2004/05/31 2,150 2,550 2,110 2,540 11,100
2004/05/28 2,230 2,230 2,150 2,150 1,400
2004/05/27 2,180 2,230 2,180 2,200 1,100
2004/05/26 2,225 2,225 2,180 2,225 1,400
2004/05/25 2,285 2,285 2,200 2,200 1,900
2004/05/24 2,225 2,290 2,200 2,290 1,800
2004/05/21 2,225 2,230 2,145 2,230 4,500
2004/05/20 2,225 2,225 2,100 2,145 1,900
2004/05/19 2,150 2,200 2,145 2,145 1,300
2004/05/18 2,110 2,180 2,080 2,080 1,600
2004/05/17 2,110 2,230 2,110 2,190 2,300
2004/05/14 2,165 2,400 2,165 2,390 3,600
2004/05/12 2,060 2,240 2,060 2,220 1,500
2004/05/11 2,200 2,200 2,100 2,100 4,900
2004/05/10 2,400 2,400 2,270 2,270 2,100
2004/05/07 2,360 2,400 2,280 2,400 3,700
2004/05/06 2,400 2,410 2,380 2,400 5,900
2004/04/30 2,290 2,400 2,200 2,400 6,700
2004/04/28 2,200 2,250 2,200 2,250 5,700
2004/04/27 2,300 2,300 2,180 2,300 700
2004/04/26 2,300 2,300 2,250 2,300 1,300
2004/04/23 2,310 2,310 2,270 2,290 2,200
2004/04/22 2,395 2,395 2,300 2,350 2,400
2004/04/21 2,400 2,420 2,325 2,395 7,100
2004/04/20 2,320 2,360 2,320 2,320 800
2004/04/19 2,315 2,400 2,300 2,400 6,200
2004/04/16 2,320 2,350 2,300 2,305 3,100
2004/04/15 2,340 2,400 2,320 2,400 16,600
2004/04/14 2,470 2,470 2,340 2,355 7,000
2004/04/13 2,550 2,570 2,470 2,470 7,700
2004/04/12 2,400 2,600 2,400 2,460 45,700
2004/04/09 2,300 2,390 2,300 2,350 6,800
2004/04/08 2,395 2,420 2,325 2,325 10,100
2004/04/07 2,310 2,450 2,300 2,440 27,500
2004/04/06 2,200 2,300 2,200 2,270 21,600
2004/04/05 2,080 2,200 2,080 2,200 8,500
2004/04/02 1,940 2,100 1,920 2,080 7,700
2004/04/01 2,065 2,080 2,000 2,030 1,200
2004/03/31 1,950 2,100 1,950 2,100 12,600
2004/03/30 2,000 2,005 1,910 1,950 3,900
2004/03/29 1,931 2,000 1,931 1,962 8,200
2004/03/26 1,900 2,000 1,811 2,000 22,300
2004/03/25 1,890 1,950 1,850 1,950 18,400
2004/03/24 1,761 1,840 1,761 1,800 2,000

このページの先頭へ