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
2010/12/30 965 975 964 970 5,600
2010/12/29 960 967 959 967 8,800
2010/12/28 965 965 955 960 8,100
2010/12/27 945 954 945 952 8,300
2010/12/24 937 944 937 941 2,900
2010/12/22 942 944 939 941 5,200
2010/12/21 937 940 935 936 4,100
2010/12/20 944 944 935 936 1,900
2010/12/17 943 944 935 938 4,200
2010/12/16 933 944 932 943 2,200
2010/12/15 945 945 930 933 4,600
2010/12/14 945 950 945 948 4,100
2010/12/13 921 1,002 920 943 19,300
2010/12/10 929 930 924 924 11,900
2010/12/09 922 929 921 929 2,100
2010/12/08 917 922 915 922 6,600
2010/12/07 916 918 914 917 3,800
2010/12/06 915 917 913 915 3,500
2010/12/03 910 915 910 915 1,600
2010/12/02 912 913 910 911 6,000
2010/12/01 909 909 905 909 2,800
2010/11/30 913 913 905 905 5,000
2010/11/29 915 915 903 908 4,500
2010/11/26 905 909 905 907 1,500
2010/11/25 908 909 906 906 3,300
2010/11/24 906 913 906 909 2,800
2010/11/22 908 915 907 908 2,700
2010/11/19 908 915 906 914 5,500
2010/11/18 906 909 905 908 2,500
2010/11/17 910 910 905 906 1,000
2010/11/16 905 911 905 911 2,300
2010/11/15 918 918 906 906 2,500
2010/11/12 915 918 905 905 2,800
2010/11/11 909 914 909 914 2,800
2010/11/10 908 913 900 909 5,600
2010/11/09 901 910 901 908 3,100
2010/11/08 905 907 899 903 3,700
2010/11/05 900 911 900 908 5,300
2010/11/04 900 905 899 901 4,300
2010/11/02 907 907 894 905 3,300
2010/11/01 900 901 892 896 4,400
2010/10/29 906 906 900 900 5,700
2010/10/28 910 917 901 917 13,900
2010/10/27 906 910 902 907 4,300
2010/10/26 910 910 902 905 5,000
2010/10/25 905 906 901 901 2,700
2010/10/22 916 916 903 903 2,500
2010/10/21 906 915 900 903 5,500
2010/10/20 911 912 905 905 8,200
2010/10/19 934 935 926 926 3,300
2010/10/18 923 934 923 933 3,700
2010/10/15 923 923 914 922 2,800
2010/10/14 916 921 916 917 2,700
2010/10/13 915 920 910 919 3,700
2010/10/12 925 925 915 915 3,900
2010/10/08 916 921 916 921 5,000
2010/10/07 917 917 910 916 3,500
2010/10/06 920 920 912 912 2,400
2010/10/05 910 918 910 913 2,700
2010/10/04 925 925 911 911 3,700
2010/10/01 920 920 911 911 2,600
2010/09/30 924 925 915 920 4,300
2010/09/29 925 925 920 922 3,800
2010/09/28 932 932 918 921 6,800
2010/09/27 937 945 937 945 6,400
2010/09/24 942 942 937 937 7,100
2010/09/22 940 943 940 940 3,800
2010/09/21 945 945 941 941 3,800
2010/09/17 942 945 941 943 4,300
2010/09/16 935 940 935 939 2,100
2010/09/15 935 937 934 934 3,200
2010/09/14 939 942 935 936 3,500
2010/09/13 944 944 938 938 3,600
2010/09/10 948 948 939 944 8,600
2010/09/09 932 936 930 936 4,500
2010/09/08 929 931 927 931 2,000
2010/09/07 925 930 925 929 4,200
2010/09/06 923 926 922 925 3,000
2010/09/03 916 921 916 921 1,600
2010/09/02 928 928 917 923 3,100
2010/09/01 920 920 912 913 4,600
2010/08/31 920 923 914 914 3,100
2010/08/30 930 930 918 926 5,300
2010/08/27 920 920 910 920 5,200
2010/08/26 909 920 909 920 4,800
2010/08/25 915 916 910 910 4,800
2010/08/24 910 911 908 910 6,300
2010/08/23 910 914 910 911 3,900
2010/08/20 920 920 918 918 1,200
2010/08/19 923 925 920 920 2,200
2010/08/18 926 926 921 923 4,500
2010/08/17 928 928 917 921 5,000
2010/08/16 911 930 911 921 7,500
2010/08/13 909 912 909 910 2,400
2010/08/12 910 912 909 909 4,100
2010/08/11 912 914 910 910 6,200
2010/08/10 918 920 910 912 4,500
2010/08/09 914 917 910 917 3,800
2010/08/06 911 918 908 914 4,200
2010/08/05 911 919 907 911 9,700
2010/08/04 914 914 910 910 5,900
2010/08/03 921 921 912 914 5,200
2010/08/02 918 918 912 912 3,900
2010/07/30 920 934 911 915 15,000
2010/07/29 916 920 908 909 22,300
2010/07/28 934 934 890 907 26,000
2010/07/27 915 920 915 920 3,900
2010/07/26 926 926 913 916 2,000
2010/07/23 916 918 911 911 3,500
2010/07/22 913 916 910 910 2,000
2010/07/21 918 918 913 913 1,700
2010/07/20 914 919 912 918 2,900
2010/07/16 910 919 910 914 5,700
2010/07/15 930 934 920 920 6,600
2010/07/14 930 934 930 934 2,500
2010/07/13 938 939 932 932 2,900
2010/07/12 941 942 927 938 3,800
2010/07/09 939 942 937 938 6,100
2010/07/08 935 937 932 935 3,300
2010/07/07 934 934 925 927 4,100
2010/07/06 930 933 926 932 2,700
2010/07/05 930 930 923 927 3,900
2010/07/02 928 929 925 926 4,500
2010/07/01 926 927 922 927 4,400
2010/06/30 923 926 920 926 3,400
2010/06/29 924 926 922 923 4,000
2010/06/28 924 924 913 922 5,400
2010/06/25 910 915 907 915 4,500
2010/06/24 910 912 909 910 2,500
2010/06/23 918 918 911 912 7,000
2010/06/22 920 923 917 923 2,100
2010/06/21 918 923 918 920 2,200
2010/06/18 910 918 910 918 1,300
2010/06/17 920 920 910 920 2,200
2010/06/16 915 915 907 908 3,200
2010/06/15 910 913 910 911 1,300
2010/06/14 910 914 909 910 2,600
2010/06/11 912 912 906 907 12,700
2010/06/10 902 906 900 900 5,900
2010/06/09 911 912 902 902 5,600
2010/06/08 910 913 907 912 6,000
2010/06/07 915 919 913 913 3,000
2010/06/04 919 922 916 922 3,000
2010/06/03 919 919 915 915 6,900
2010/06/02 927 927 916 920 6,400
2010/06/01 921 924 919 919 3,600
2010/05/31 920 926 919 923 3,100
2010/05/28 933 933 920 932 6,100
2010/05/27 925 928 917 918 11,100
2010/05/26 925 931 920 924 14,200
2010/05/25 922 934 922 933 10,700
2010/05/24 932 932 908 931 11,100
2010/05/21 920 920 908 908 12,800
2010/05/20 920 930 920 921 3,100
2010/05/19 924 926 920 920 10,200
2010/05/18 938 957 929 929 13,000
2010/05/17 950 953 938 938 6,800
2010/05/14 953 960 946 950 8,100
2010/05/13 964 964 947 947 8,300
2010/05/12 949 970 945 965 18,100
2010/05/11 936 946 934 934 7,400
2010/05/10 935 938 931 934 11,000
2010/05/07 940 941 935 936 12,700
2010/05/06 948 948 941 941 10,100
2010/04/30 951 954 950 950 8,200
2010/04/28 956 956 950 951 9,500
2010/04/27 956 959 951 953 7,100
2010/04/26 953 961 951 961 4,500
2010/04/23 951 955 951 951 3,100
2010/04/22 957 958 954 954 2,900
2010/04/21 958 960 953 956 7,500
2010/04/20 965 968 960 960 4,700
2010/04/19 961 966 960 965 4,100
2010/04/16 964 968 962 962 3,700
2010/04/15 965 967 964 964 3,700
2010/04/14 965 966 964 964 4,500
2010/04/13 964 966 963 966 5,400
2010/04/12 960 965 957 964 4,300
2010/04/09 958 963 956 960 3,300
2010/04/08 961 965 959 960 4,200
2010/04/07 956 961 956 961 4,200
2010/04/06 956 956 954 956 3,500
2010/04/05 952 956 952 956 7,700
2010/04/02 955 956 952 954 3,400
2010/04/01 950 957 950 951 16,700
2010/03/31 963 968 959 968 7,600
2010/03/30 962 962 954 958 10,900
2010/03/29 965 965 951 960 11,300
2010/03/26 985 990 984 990 12,200
2010/03/25 981 985 980 980 9,300
2010/03/24 976 980 975 980 6,000
2010/03/23 973 975 970 973 5,600
2010/03/19 970 975 969 974 6,100
2010/03/18 971 971 968 969 4,200
2010/03/17 970 971 967 970 5,500
2010/03/16 970 970 967 967 4,200
2010/03/15 970 972 969 969 4,000
2010/03/12 965 969 965 969 6,800
2010/03/11 965 970 964 969 2,600
2010/03/10 970 970 965 965 3,700
2010/03/09 970 972 967 967 1,900
2010/03/08 970 971 967 969 4,300
2010/03/05 961 968 961 966 2,600
2010/03/04 956 963 955 963 1,800
2010/03/03 954 960 953 956 2,100
2010/03/02 965 967 952 959 3,600
2010/03/01 968 970 951 951 4,600
2010/02/26 949 958 941 953 9,300
2010/02/25 941 949 941 949 1,800
2010/02/24 943 949 940 944 3,100
2010/02/23 949 949 939 943 2,200
2010/02/22 941 953 938 938 8,300
2010/02/19 943 943 940 940 5,100
2010/02/18 950 951 943 943 1,900
2010/02/17 952 952 944 944 2,500
2010/02/16 942 950 941 950 3,800
2010/02/15 945 945 942 942 1,500
2010/02/12 945 947 940 942 5,300
2010/02/10 954 954 945 945 4,300
2010/02/09 948 954 945 954 4,600
2010/02/08 949 949 941 945 4,400
2010/02/05 950 950 941 950 8,900
2010/02/04 948 949 942 943 2,900
2010/02/03 940 946 940 945 4,100
2010/02/02 948 948 936 937 6,400
2010/02/01 939 945 937 939 6,900
2010/01/29 941 944 940 940 6,100
2010/01/28 943 948 941 942 8,100
2010/01/27 942 949 941 943 7,200
2010/01/26 946 948 942 942 11,500
2010/01/25 950 954 946 946 8,800
2010/01/22 963 963 950 953 9,600
2010/01/21 964 967 960 961 5,800
2010/01/20 967 968 964 966 7,600
2010/01/19 967 969 966 967 4,100
2010/01/18 967 970 965 967 5,800
2010/01/15 971 972 967 967 11,400
2010/01/14 981 987 972 975 5,600
2010/01/13 986 988 974 980 3,300
2010/01/12 986 986 973 974 6,600
2010/01/08 972 979 972 979 3,200
2010/01/07 970 981 969 977 6,900
2010/01/06 990 990 970 979 4,200
2010/01/05 990 990 976 981 8,000
2010/01/04 985 989 980 989 3,100

このページの先頭へ