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
2009/12/30 982 987 980 981 6,300
2009/12/29 983 983 978 981 3,200
2009/12/28 980 980 968 975 10,100
2009/12/25 962 971 962 963 4,900
2009/12/24 972 972 965 971 3,100
2009/12/22 961 971 961 965 4,700
2009/12/21 961 974 961 965 6,200
2009/12/18 952 965 950 964 6,000
2009/12/17 954 960 950 950 7,900
2009/12/16 946 952 945 946 4,600
2009/12/15 946 948 939 948 5,100
2009/12/14 941 943 932 941 8,600
2009/12/11 945 948 943 943 12,700
2009/12/10 948 953 948 949 6,000
2009/12/09 949 951 948 948 6,200
2009/12/08 951 954 948 948 9,600
2009/12/07 951 956 950 950 5,400
2009/12/04 954 959 950 950 10,200
2009/12/03 966 977 958 960 11,200
2009/12/02 980 982 965 966 10,600
2009/12/01 976 985 966 979 9,400
2009/11/30 980 980 966 976 8,400
2009/11/27 964 964 957 959 2,100
2009/11/26 960 967 950 954 3,500
2009/11/25 952 952 943 950 4,800
2009/11/24 958 960 952 952 2,900
2009/11/20 971 971 960 964 7,200
2009/11/19 981 986 978 978 4,700
2009/11/18 982 986 980 980 3,300
2009/11/17 994 994 982 982 4,000
2009/11/16 991 1,003 984 993 4,300
2009/11/13 982 998 982 990 4,300
2009/11/12 992 999 985 986 12,300
2009/11/11 998 1,001 995 996 10,200
2009/11/10 1,002 1,011 1,000 1,000 6,900
2009/11/09 1,023 1,023 1,001 1,011 7,100
2009/11/06 1,039 1,039 1,022 1,023 6,200
2009/11/05 1,040 1,045 1,030 1,040 4,100
2009/11/04 1,020 1,035 1,011 1,035 5,800
2009/11/02 995 1,012 995 1,002 6,700
2009/10/30 1,031 1,034 1,014 1,014 6,500
2009/10/29 1,047 1,051 1,035 1,038 9,200
2009/10/28 1,052 1,052 1,030 1,047 8,700
2009/10/27 1,035 1,056 1,021 1,021 14,900
2009/10/26 1,026 1,035 1,025 1,035 8,800
2009/10/23 1,019 1,028 1,015 1,026 8,300
2009/10/22 1,011 1,018 1,011 1,016 4,100
2009/10/21 1,005 1,020 1,005 1,011 7,300
2009/10/20 1,010 1,030 1,005 1,019 13,300
2009/10/19 1,000 1,004 996 1,003 4,200
2009/10/16 1,002 1,006 999 1,000 5,700
2009/10/15 1,002 1,004 1,000 1,004 3,600
2009/10/14 1,000 1,002 996 999 4,600
2009/10/13 999 1,004 998 1,000 7,400
2009/10/09 1,003 1,004 996 1,003 2,600
2009/10/08 999 1,003 990 1,003 5,300
2009/10/07 990 999 989 999 5,600
2009/10/06 992 996 985 993 6,100
2009/10/05 990 1,003 990 993 6,900
2009/10/02 1,016 1,016 991 992 5,800
2009/10/01 1,016 1,019 1,004 1,010 7,300
2009/09/30 1,001 1,020 1,001 1,020 12,500
2009/09/29 1,005 1,019 992 1,019 12,700
2009/09/28 1,000 1,005 985 1,005 16,600
2009/09/25 988 1,003 976 1,001 17,200
2009/09/24 1,015 1,020 1,013 1,017 21,400
2009/09/18 1,015 1,019 1,011 1,017 10,800
2009/09/17 1,014 1,020 1,013 1,019 8,200
2009/09/16 1,009 1,020 1,005 1,007 25,900
2009/09/15 1,000 1,004 1,000 1,003 7,300
2009/09/14 1,001 1,005 1,000 1,000 8,200
2009/09/11 999 1,004 998 1,001 19,600
2009/09/10 992 996 990 996 7,300
2009/09/09 980 996 980 990 14,100
2009/09/08 979 982 979 981 4,500
2009/09/07 980 983 979 979 11,300
2009/09/04 982 984 980 981 13,000
2009/09/03 981 984 980 981 23,100
2009/09/02 985 986 980 983 22,800
2009/09/01 985 987 983 985 12,000
2009/08/31 988 989 985 987 11,400
2009/08/28 990 990 984 985 7,100
2009/08/27 985 987 982 987 10,600
2009/08/26 986 988 982 987 7,700
2009/08/25 987 987 980 982 22,000
2009/08/24 988 990 983 985 19,100
2009/08/21 983 985 981 983 12,900
2009/08/20 980 985 980 983 8,000
2009/08/19 988 988 980 980 8,300
2009/08/18 984 985 980 980 7,200
2009/08/17 985 985 978 980 9,500
2009/08/14 985 985 980 981 6,300
2009/08/13 980 987 976 979 6,900
2009/08/12 985 986 970 976 24,600
2009/08/11 981 989 981 987 10,400
2009/08/10 981 986 980 982 23,900
2009/08/07 992 995 982 994 12,700
2009/08/06 996 997 991 992 7,000
2009/08/05 999 1,001 998 998 7,400
2009/08/04 1,004 1,004 998 1,001 7,800
2009/08/03 1,003 1,003 996 999 7,400
2009/07/31 1,000 1,000 992 996 9,800
2009/07/30 1,001 1,003 997 999 8,500
2009/07/29 999 1,005 996 998 15,800
2009/07/28 1,015 1,015 990 995 15,900
2009/07/27 988 992 985 988 11,800
2009/07/24 985 986 980 985 17,100
2009/07/23 982 984 980 981 9,700
2009/07/22 983 987 980 981 12,600
2009/07/21 981 986 980 980 9,200
2009/07/17 983 984 979 980 11,400
2009/07/16 984 985 980 980 9,500
2009/07/15 984 984 979 980 17,300
2009/07/14 978 984 978 978 15,500
2009/07/13 984 985 977 983 21,900
2009/07/10 985 986 976 982 17,500
2009/07/09 982 983 977 982 17,100
2009/07/08 983 985 971 982 34,100
2009/07/07 982 984 979 983 15,900
2009/07/06 977 985 974 980 49,400
2009/07/03 977 984 973 978 42,300
2009/07/02 986 990 976 977 33,400
2009/07/01 972 978 970 976 36,200
2009/06/30 972 972 967 970 17,300
2009/06/29 975 975 964 964 25,600
2009/06/26 968 969 962 968 21,900
2009/06/25 963 968 961 968 20,000
2009/06/24 972 973 964 964 11,900
2009/06/23 971 972 965 972 14,800
2009/06/22 970 979 963 967 24,500
2009/06/19 970 975 965 965 31,500
2009/06/18 972 990 962 990 35,400
2009/06/17 963 968 962 967 16,100
2009/06/16 963 966 962 963 32,100
2009/06/15 969 969 961 963 15,000
2009/06/12 971 971 964 964 19,400
2009/06/11 968 969 962 969 16,800
2009/06/10 970 971 967 968 15,100
2009/06/09 975 975 970 970 16,500
2009/06/08 971 975 971 973 23,400
2009/06/05 969 970 967 967 8,700
2009/06/04 963 970 962 963 13,800
2009/06/03 961 970 960 963 10,700
2009/06/02 960 963 948 958 31,100
2009/06/01 948 948 941 945 17,900
2009/05/29 937 941 935 938 13,000
2009/05/28 942 943 936 938 19,700
2009/05/27 948 948 942 942 11,200
2009/05/26 950 950 942 943 15,800
2009/05/25 941 946 938 946 14,100
2009/05/22 940 949 935 938 13,600
2009/05/21 945 949 940 940 19,200
2009/05/20 947 947 940 945 18,300
2009/05/19 955 955 945 947 12,800
2009/05/18 959 959 947 947 8,300
2009/05/15 948 958 948 950 11,000
2009/05/14 955 955 943 951 16,900
2009/05/13 970 970 956 959 39,000
2009/05/12 970 979 968 979 18,100
2009/05/11 970 978 962 967 13,700
2009/05/08 954 970 954 962 8,100
2009/05/07 960 960 952 957 12,800
2009/05/01 956 958 951 952 7,800
2009/04/30 957 968 955 957 16,700
2009/04/28 960 973 953 953 32,700
2009/04/27 959 959 947 949 5,500
2009/04/24 950 955 947 947 10,100
2009/04/23 951 953 942 944 18,300
2009/04/22 960 964 954 958 11,300
2009/04/21 969 970 955 956 19,900
2009/04/20 985 990 976 976 11,000
2009/04/17 991 997 987 989 3,900
2009/04/16 996 996 986 989 5,700
2009/04/15 985 995 983 995 8,100
2009/04/14 1,001 1,001 990 991 4,900
2009/04/13 1,000 1,005 996 997 7,000
2009/04/10 1,002 1,003 985 1,000 6,100
2009/04/09 985 1,000 985 992 10,700
2009/04/08 992 995 983 988 5,900
2009/04/07 999 999 988 991 10,800
2009/04/06 1,005 1,014 998 1,001 8,200
2009/04/03 1,008 1,015 1,002 1,002 11,200
2009/04/02 1,015 1,015 1,000 1,002 9,700
2009/04/01 1,005 1,010 998 1,010 12,700
2009/03/31 1,030 1,030 1,012 1,020 7,600
2009/03/30 1,088 1,088 1,030 1,030 12,400
2009/03/27 1,067 1,067 1,058 1,058 11,700
2009/03/26 1,067 1,087 1,055 1,060 27,900
2009/03/26 1 -> 1.20 分割
2009/03/25 1,272 1,290 1,266 1,281 30,100
2009/03/24 1,260 1,270 1,250 1,260 23,700
2009/03/23 1,234 1,250 1,234 1,250 15,700
2009/03/19 1,237 1,237 1,225 1,227 9,500
2009/03/18 1,250 1,255 1,225 1,238 10,800
2009/03/17 1,239 1,239 1,215 1,222 7,300
2009/03/16 1,209 1,224 1,198 1,200 10,300
2009/03/13 1,200 1,203 1,180 1,189 33,700
2009/03/12 1,220 1,230 1,205 1,210 9,700
2009/03/11 1,231 1,259 1,212 1,212 16,800
2009/03/10 1,230 1,246 1,226 1,227 7,900
2009/03/09 1,296 1,296 1,215 1,225 22,000
2009/03/06 1,330 1,330 1,280 1,290 17,800
2009/03/05 1,313 1,332 1,310 1,320 26,500
2009/03/04 1,230 1,299 1,229 1,293 19,600
2009/03/03 1,200 1,219 1,200 1,216 13,200
2009/03/02 1,190 1,205 1,175 1,200 22,700
2009/02/27 1,140 1,150 1,140 1,150 5,900
2009/02/26 1,148 1,150 1,145 1,150 5,500
2009/02/25 1,150 1,150 1,137 1,144 10,500
2009/02/24 1,150 1,155 1,125 1,135 22,500
2009/02/23 1,094 1,130 1,090 1,114 26,300
2009/02/20 1,078 1,080 1,061 1,074 4,300
2009/02/19 1,043 1,058 1,043 1,058 5,800
2009/02/18 1,060 1,065 1,038 1,041 11,400
2009/02/17 1,090 1,090 1,063 1,088 8,100
2009/02/16 1,097 1,109 1,067 1,094 8,100
2009/02/13 1,066 1,095 1,066 1,093 5,700
2009/02/12 1,120 1,120 1,065 1,075 25,100
2009/02/10 1,130 1,140 1,130 1,140 8,100
2009/02/09 1,124 1,130 1,121 1,121 5,800
2009/02/06 1,099 1,119 1,099 1,119 5,400
2009/02/05 1,108 1,110 1,090 1,099 4,800
2009/02/04 1,080 1,100 1,080 1,088 11,400
2009/02/03 1,116 1,125 1,087 1,087 7,900
2009/02/02 1,117 1,130 1,112 1,114 5,900
2009/01/30 1,085 1,141 1,085 1,130 11,000
2009/01/29 1,125 1,125 1,112 1,125 4,500
2009/01/28 1,135 1,135 1,103 1,121 2,800
2009/01/27 1,120 1,120 1,097 1,119 6,600
2009/01/26 1,100 1,112 1,086 1,098 6,600
2009/01/23 1,118 1,119 1,080 1,095 9,500
2009/01/22 1,136 1,136 1,113 1,119 8,800
2009/01/21 1,129 1,152 1,121 1,144 8,300
2009/01/20 1,140 1,151 1,140 1,149 5,300
2009/01/19 1,156 1,157 1,144 1,145 4,000
2009/01/16 1,152 1,160 1,141 1,150 9,900
2009/01/15 1,149 1,157 1,145 1,150 18,300
2009/01/14 1,150 1,158 1,149 1,151 7,400
2009/01/13 1,159 1,159 1,147 1,150 13,900
2009/01/09 1,150 1,164 1,150 1,163 12,800
2009/01/08 1,166 1,167 1,150 1,164 15,800
2009/01/07 1,168 1,170 1,160 1,165 11,700
2009/01/06 1,170 1,170 1,156 1,165 11,400
2009/01/05 1,180 1,180 1,159 1,159 4,800

このページの先頭へ