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
2007/12/28 2,280 2,280 2,200 2,240 17,100
2007/12/27 2,210 2,265 2,180 2,265 20,200
2007/12/26 2,240 2,270 2,230 2,260 15,800
2007/12/25 2,180 2,240 2,175 2,230 23,000
2007/12/21 2,130 2,130 2,055 2,125 8,500
2007/12/20 2,145 2,145 2,045 2,090 16,900
2007/12/19 2,105 2,150 2,105 2,115 9,000
2007/12/18 2,060 2,150 2,060 2,125 35,100
2007/12/17 2,065 2,120 2,055 2,085 18,500
2007/12/14 2,075 2,120 2,065 2,105 27,200
2007/12/13 2,100 2,100 2,030 2,040 14,200
2007/12/12 1,995 2,075 1,990 2,075 16,900
2007/12/11 2,100 2,100 2,050 2,055 12,900
2007/12/10 2,130 2,130 2,100 2,100 4,900
2007/12/07 2,085 2,120 2,085 2,105 11,600
2007/12/06 2,105 2,135 2,070 2,095 24,600
2007/12/05 2,130 2,145 2,100 2,145 16,300
2007/12/04 2,130 2,130 2,070 2,115 20,100
2007/12/03 2,185 2,185 2,065 2,105 20,100
2007/11/30 2,180 2,185 2,080 2,125 39,900
2007/11/29 2,245 2,275 2,220 2,235 25,900
2007/11/28 2,235 2,260 2,150 2,255 25,100
2007/11/27 2,185 2,260 2,120 2,200 11,000
2007/11/26 2,210 2,290 2,210 2,220 16,800
2007/11/22 2,005 2,205 2,005 2,205 27,300
2007/11/21 2,220 2,225 2,060 2,065 24,600
2007/11/20 2,135 2,225 2,115 2,225 21,200
2007/11/19 2,235 2,235 2,140 2,190 15,400
2007/11/16 2,290 2,290 2,240 2,265 17,100
2007/11/15 2,255 2,330 2,200 2,305 17,600
2007/11/14 2,260 2,375 2,260 2,335 34,700
2007/11/13 2,100 2,350 2,100 2,245 63,000
2007/11/12 1,950 2,130 1,875 2,130 79,400
2007/11/09 1,995 2,050 1,971 2,010 35,600
2007/11/08 2,020 2,035 2,005 2,005 15,300
2007/11/07 2,060 2,100 2,010 2,060 36,200
2007/11/06 2,080 2,160 2,055 2,100 28,600
2007/11/05 2,250 2,250 2,105 2,125 98,900
2007/11/02 2,350 2,365 2,320 2,330 13,000
2007/11/01 2,395 2,430 2,370 2,375 12,700
2007/10/31 2,375 2,395 2,300 2,395 13,400
2007/10/30 2,370 2,380 2,250 2,380 43,400
2007/10/29 2,420 2,465 2,365 2,375 36,100
2007/10/26 2,350 2,400 2,340 2,395 13,900
2007/10/25 2,360 2,360 2,290 2,310 35,400
2007/10/24 2,415 2,430 2,380 2,395 28,300
2007/10/23 2,550 2,550 2,440 2,455 24,700
2007/10/22 2,325 2,550 2,305 2,520 59,700
2007/10/19 2,480 2,480 2,370 2,445 27,200
2007/10/18 2,330 2,485 2,330 2,480 62,500
2007/10/17 2,170 2,340 2,125 2,300 58,400
2007/10/16 2,230 2,240 2,145 2,190 34,600
2007/10/15 2,340 2,350 2,230 2,285 24,400
2007/10/12 2,335 2,355 2,305 2,340 23,700
2007/10/11 2,300 2,340 2,285 2,335 26,100
2007/10/10 2,275 2,300 2,275 2,300 34,800
2007/10/09 2,250 2,300 2,240 2,260 22,000
2007/10/05 2,255 2,280 2,125 2,225 22,200
2007/10/04 2,225 2,350 2,220 2,300 87,100
2007/10/03 2,080 2,295 2,080 2,275 121,300
2007/10/02 1,995 2,080 1,989 2,080 83,300
2007/10/01 2,045 2,050 1,983 1,995 55,500
2007/09/28 1,991 2,055 1,980 2,040 49,300
2007/09/27 1,941 1,987 1,940 1,986 54,200
2007/09/26 1,900 1,940 1,899 1,940 29,900
2007/09/25 1,868 1,912 1,868 1,897 21,000
2007/09/21 1,869 1,916 1,869 1,908 30,800
2007/09/20 1,902 1,907 1,872 1,896 26,900
2007/09/19 1,851 1,920 1,851 1,898 28,200
2007/09/18 1,845 1,864 1,826 1,840 19,200
2007/09/14 1,940 1,940 1,881 1,890 21,600
2007/09/13 1,913 1,929 1,869 1,899 26,600
2007/09/12 1,898 1,970 1,890 1,930 79,500
2007/09/11 1,850 1,890 1,845 1,879 46,000
2007/09/10 1,812 1,844 1,804 1,838 54,200
2007/09/07 1,798 1,830 1,766 1,812 27,100
2007/09/06 1,731 1,796 1,730 1,796 37,900
2007/09/05 1,729 1,745 1,715 1,721 17,100
2007/09/04 1,705 1,715 1,674 1,710 34,900
2007/09/03 1,700 1,710 1,675 1,702 20,100
2007/08/31 1,650 1,660 1,630 1,660 25,900
2007/08/30 1,630 1,650 1,624 1,645 17,400
2007/08/29 1,600 1,624 1,588 1,615 28,700
2007/08/28 1,610 1,620 1,610 1,610 13,400
2007/08/27 1,620 1,625 1,610 1,610 11,600
2007/08/24 1,603 1,630 1,592 1,609 20,000
2007/08/23 1,607 1,610 1,595 1,600 16,200
2007/08/22 1,600 1,605 1,558 1,577 23,600
2007/08/21 1,625 1,647 1,593 1,600 21,800
2007/08/20 1,630 1,630 1,595 1,609 14,200
2007/08/17 1,567 1,629 1,567 1,570 19,300
2007/08/16 1,614 1,619 1,584 1,606 12,500
2007/08/15 1,600 1,639 1,600 1,636 9,400
2007/08/14 1,683 1,683 1,619 1,648 13,100
2007/08/13 1,598 1,622 1,547 1,569 20,500
2007/08/10 1,610 1,624 1,541 1,546 42,800
2007/08/09 1,710 1,723 1,600 1,634 20,800
2007/08/08 1,708 1,730 1,695 1,706 9,700
2007/08/07 1,670 1,700 1,670 1,678 9,500
2007/08/06 1,688 1,699 1,659 1,670 16,800
2007/08/03 1,737 1,766 1,727 1,740 10,200
2007/08/02 1,798 1,805 1,715 1,746 16,900
2007/08/01 1,839 1,844 1,800 1,812 11,700
2007/07/31 1,861 1,870 1,840 1,851 8,900
2007/07/30 1,830 1,860 1,808 1,860 20,400
2007/07/27 1,849 1,869 1,825 1,855 13,900
2007/07/26 1,857 1,882 1,856 1,878 7,500
2007/07/25 1,850 1,860 1,830 1,860 8,900
2007/07/24 1,888 1,888 1,856 1,874 9,900
2007/07/23 1,879 1,880 1,860 1,876 8,900
2007/07/20 1,837 1,879 1,820 1,879 15,400
2007/07/19 1,830 1,841 1,809 1,815 15,900
2007/07/18 1,888 1,888 1,828 1,847 20,800
2007/07/17 1,915 1,915 1,900 1,900 11,000
2007/07/13 1,908 1,920 1,901 1,915 6,700
2007/07/12 1,941 1,941 1,900 1,909 18,300
2007/07/11 1,935 1,945 1,930 1,941 22,900
2007/07/10 1,945 1,950 1,933 1,945 20,700
2007/07/09 1,931 1,945 1,925 1,939 23,300
2007/07/06 1,904 1,934 1,900 1,924 29,100
2007/07/05 1,875 1,901 1,875 1,891 16,700
2007/07/04 1,875 1,900 1,851 1,875 28,500
2007/07/03 1,950 1,950 1,870 1,899 57,400
2007/07/02 1,790 1,950 1,790 1,950 108,300
2007/06/29 1,740 1,787 1,740 1,780 44,300
2007/06/28 1,698 1,740 1,685 1,739 43,700
2007/06/27 1,680 1,680 1,660 1,679 21,200
2007/06/26 1,653 1,660 1,642 1,650 24,100
2007/06/25 1,648 1,670 1,644 1,644 38,600
2007/06/22 1,660 1,660 1,626 1,645 22,300
2007/06/21 1,691 1,695 1,662 1,664 21,400
2007/06/20 1,698 1,698 1,688 1,691 17,700
2007/06/19 1,694 1,700 1,676 1,696 24,100
2007/06/18 1,681 1,700 1,680 1,693 20,900
2007/06/15 1,659 1,685 1,659 1,675 12,000
2007/06/14 1,710 1,715 1,636 1,666 18,600
2007/06/13 1,600 1,706 1,560 1,704 50,000
2007/06/12 1,735 1,736 1,690 1,690 33,500
2007/06/11 1,700 1,736 1,700 1,735 36,300
2007/06/08 1,694 1,699 1,688 1,692 23,700
2007/06/07 1,684 1,699 1,680 1,690 23,100
2007/06/06 1,652 1,695 1,651 1,684 36,200
2007/06/05 1,600 1,650 1,600 1,650 27,300
2007/06/04 1,586 1,598 1,585 1,598 14,500
2007/06/01 1,570 1,577 1,556 1,561 13,600
2007/05/31 1,555 1,569 1,555 1,567 17,800
2007/05/30 1,513 1,566 1,505 1,565 24,700
2007/05/29 1,501 1,511 1,497 1,503 7,500
2007/05/28 1,510 1,512 1,492 1,495 7,100
2007/05/25 1,499 1,499 1,480 1,490 7,300
2007/05/24 1,511 1,514 1,500 1,502 11,000
2007/05/23 1,500 1,507 1,499 1,506 13,100
2007/05/22 1,472 1,500 1,470 1,496 14,800
2007/05/21 1,476 1,485 1,470 1,482 14,400
2007/05/18 1,475 1,480 1,459 1,475 15,500
2007/05/17 1,470 1,479 1,440 1,478 29,000
2007/05/16 1,437 1,470 1,386 1,468 23,200
2007/05/15 1,469 1,470 1,433 1,434 18,800
2007/05/14 1,448 1,475 1,448 1,475 12,000
2007/05/11 1,445 1,445 1,437 1,438 7,200
2007/05/10 1,438 1,450 1,435 1,443 15,200
2007/05/09 1,427 1,438 1,423 1,430 8,300
2007/05/08 1,422 1,426 1,420 1,426 6,200
2007/05/07 1,425 1,425 1,418 1,422 9,700
2007/05/02 1,429 1,429 1,414 1,420 5,300
2007/05/01 1,429 1,429 1,398 1,414 11,900
2007/04/27 1,399 1,399 1,386 1,396 8,100
2007/04/26 1,392 1,392 1,380 1,383 13,400
2007/04/25 1,388 1,400 1,380 1,383 6,900
2007/04/24 1,401 1,402 1,387 1,400 5,800
2007/04/23 1,404 1,409 1,360 1,397 18,600
2007/04/20 1,416 1,423 1,400 1,403 11,800
2007/04/19 1,410 1,444 1,410 1,415 22,800
2007/04/18 1,410 1,415 1,406 1,410 10,000
2007/04/17 1,400 1,414 1,398 1,400 12,600
2007/04/16 1,387 1,396 1,385 1,394 9,500
2007/04/13 1,382 1,390 1,381 1,383 7,900
2007/04/12 1,420 1,420 1,363 1,380 22,000
2007/04/11 1,360 1,364 1,360 1,362 9,200
2007/04/10 1,372 1,372 1,352 1,353 12,100
2007/04/09 1,355 1,359 1,348 1,352 15,700
2007/04/06 1,375 1,381 1,345 1,347 42,200
2007/04/05 1,400 1,425 1,370 1,385 113,300
2007/04/04 1,349 1,351 1,345 1,346 9,200
2007/04/03 1,349 1,350 1,341 1,349 8,000
2007/04/02 1,350 1,360 1,340 1,340 12,800
2007/03/30 1,360 1,363 1,340 1,347 36,700
2007/03/29 1,361 1,365 1,360 1,363 16,200
2007/03/28 1,374 1,374 1,360 1,360 9,600
2007/03/27 1,365 1,369 1,360 1,362 14,900
2007/03/26 1,400 1,400 1,382 1,395 16,500
2007/03/23 1,389 1,389 1,370 1,381 17,500
2007/03/22 1,380 1,388 1,380 1,384 26,500
2007/03/20 1,388 1,392 1,383 1,389 20,900
2007/03/19 1,386 1,393 1,380 1,387 15,200
2007/03/16 1,391 1,396 1,390 1,392 10,100
2007/03/15 1,402 1,402 1,392 1,393 11,600
2007/03/14 1,400 1,408 1,388 1,398 27,300
2007/03/13 1,399 1,399 1,390 1,390 7,800
2007/03/12 1,400 1,400 1,385 1,388 15,800
2007/03/09 1,372 1,385 1,372 1,382 17,200
2007/03/08 1,398 1,400 1,372 1,372 25,700
2007/03/07 1,400 1,410 1,385 1,387 27,000
2007/03/06 1,377 1,398 1,360 1,398 18,500
2007/03/05 1,400 1,403 1,380 1,380 31,200
2007/03/02 1,432 1,432 1,401 1,406 45,200
2007/03/01 1,441 1,444 1,412 1,412 37,200
2007/02/28 1,460 1,477 1,430 1,440 43,100
2007/02/27 1,495 1,500 1,483 1,486 21,200
2007/02/26 1,500 1,500 1,490 1,493 34,900
2007/02/23 1,499 1,502 1,492 1,496 33,400
2007/02/22 1,530 1,530 1,460 1,499 48,500
2007/02/21 1,562 1,562 1,530 1,536 52,700
2007/02/20 1,560 1,570 1,560 1,565 6,300
2007/02/19 1,560 1,562 1,550 1,557 7,700
2007/02/16 1,560 1,560 1,541 1,548 14,200
2007/02/15 1,595 1,600 1,532 1,565 57,300
2007/02/14 1,610 1,612 1,601 1,603 6,700
2007/02/13 1,610 1,615 1,600 1,600 6,900
2007/02/09 1,601 1,610 1,600 1,603 12,100
2007/02/08 1,607 1,619 1,601 1,601 6,500
2007/02/07 1,614 1,622 1,610 1,610 6,900
2007/02/06 1,621 1,621 1,612 1,616 4,400
2007/02/05 1,615 1,623 1,612 1,622 8,500
2007/02/02 1,634 1,634 1,610 1,615 11,600
2007/02/01 1,619 1,635 1,612 1,623 6,200
2007/01/31 1,623 1,623 1,611 1,619 5,900
2007/01/30 1,624 1,626 1,615 1,621 9,100
2007/01/29 1,634 1,635 1,626 1,626 8,500
2007/01/26 1,646 1,650 1,625 1,628 13,100
2007/01/25 1,654 1,654 1,640 1,640 8,800
2007/01/24 1,650 1,650 1,644 1,648 7,200
2007/01/23 1,635 1,649 1,626 1,642 13,200
2007/01/22 1,650 1,650 1,624 1,634 14,900
2007/01/19 1,650 1,650 1,620 1,623 19,500
2007/01/18 1,698 1,699 1,630 1,641 19,200
2007/01/17 1,697 1,700 1,660 1,691 12,800
2007/01/16 1,700 1,712 1,697 1,712 4,300
2007/01/15 1,700 1,738 1,685 1,714 8,200
2007/01/12 1,698 1,725 1,680 1,710 5,800
2007/01/11 1,698 1,705 1,689 1,689 4,800
2007/01/10 1,712 1,714 1,698 1,698 6,000
2007/01/09 1,710 1,714 1,701 1,712 2,700
2007/01/05 1,740 1,740 1,712 1,712 6,000
2007/01/04 1,730 1,740 1,711 1,727 4,300

このページの先頭へ