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
2011/12/30 974 981 970 979 3,100
2011/12/29 974 974 968 970 2,100
2011/12/28 970 974 965 965 6,200
2011/12/27 970 980 967 969 4,000
2011/12/26 975 976 968 970 7,700
2011/12/22 978 980 970 975 4,300
2011/12/21 965 976 963 975 3,500
2011/12/20 970 980 950 950 9,300
2011/12/19 999 999 962 970 10,600
2011/12/16 970 1,012 953 994 15,500
2011/12/15 968 968 958 958 1,800
2011/12/14 950 969 950 968 4,500
2011/12/13 955 955 948 950 3,300
2011/12/12 949 950 937 950 4,100
2011/12/09 953 953 927 934 18,400
2011/12/08 958 960 954 954 3,200
2011/12/07 960 965 954 958 5,000
2011/12/06 969 973 962 962 5,400
2011/12/05 977 979 968 976 5,200
2011/12/02 977 977 961 965 2,800
2011/12/01 979 979 970 971 3,500
2011/11/30 989 989 976 976 2,500
2011/11/29 987 989 981 989 3,300
2011/11/28 993 995 980 987 2,700
2011/11/25 976 991 975 978 4,000
2011/11/24 983 986 983 983 2,500
2011/11/22 979 998 979 986 3,000
2011/11/21 984 990 980 990 3,300
2011/11/18 980 986 980 986 2,200
2011/11/17 992 1,000 990 992 1,800
2011/11/16 1,000 1,001 995 999 3,000
2011/11/15 995 1,001 993 1,001 3,100
2011/11/14 1,004 1,005 996 997 3,900
2011/11/11 985 999 971 999 4,600
2011/11/10 994 994 984 989 3,900
2011/11/09 999 1,000 995 1,000 2,800
2011/11/08 999 1,000 996 997 1,500
2011/11/07 997 1,003 995 1,003 2,100
2011/11/04 995 1,006 993 1,005 2,800
2011/11/02 997 999 990 995 4,600
2011/11/01 1,005 1,015 996 997 3,300
2011/10/31 1,022 1,022 1,012 1,013 2,900
2011/10/28 1,025 1,029 1,001 1,023 8,200
2011/10/27 996 1,004 993 1,004 3,500
2011/10/26 1,005 1,005 980 996 3,800
2011/10/25 1,014 1,024 1,005 1,011 3,500
2011/10/24 1,000 1,030 1,000 1,010 4,000
2011/10/21 1,001 1,005 1,000 1,001 3,500
2011/10/20 1,015 1,015 1,002 1,003 1,300
2011/10/19 1,036 1,036 1,024 1,024 3,700
2011/10/18 1,020 1,035 1,011 1,030 8,000
2011/10/17 999 1,014 998 1,009 5,000
2011/10/14 1,017 1,023 998 999 5,600
2011/10/13 1,046 1,046 1,030 1,030 4,100
2011/10/12 1,031 1,049 1,031 1,049 7,100
2011/10/11 1,040 1,050 1,036 1,043 10,500
2011/10/07 1,048 1,049 1,039 1,049 7,300
2011/10/06 1,012 1,049 1,012 1,049 10,600
2011/10/05 1,030 1,031 1,017 1,020 9,000
2011/10/04 1,043 1,043 1,031 1,039 5,600
2011/10/03 1,040 1,047 1,036 1,043 5,700
2011/09/30 1,046 1,051 1,038 1,049 11,500
2011/09/29 1,039 1,046 1,021 1,046 11,500
2011/09/28 1,037 1,042 1,030 1,036 14,500
2011/09/27 1,038 1,051 1,036 1,051 22,000
2011/09/26 1,032 1,040 1,021 1,033 10,300
2011/09/22 1,040 1,042 1,020 1,034 7,600
2011/09/21 1,034 1,057 1,030 1,049 17,300
2011/09/20 1,033 1,035 1,015 1,035 12,400
2011/09/16 1,029 1,032 1,026 1,030 9,000
2011/09/15 1,004 1,030 1,001 1,027 11,100
2011/09/14 1,000 1,010 992 1,007 11,700
2011/09/13 1,018 1,018 1,003 1,006 6,700
2011/09/12 1,025 1,026 1,013 1,019 7,100
2011/09/09 1,022 1,030 1,020 1,028 13,300
2011/09/08 1,006 1,020 1,001 1,020 16,700
2011/09/07 997 1,007 995 1,006 10,100
2011/09/06 1,002 1,004 991 995 9,600
2011/09/05 1,010 1,010 1,002 1,005 8,400
2011/09/02 998 1,009 997 1,009 21,800
2011/09/01 995 998 991 998 8,100
2011/08/31 988 995 976 992 8,300
2011/08/30 980 995 980 995 12,500
2011/08/29 978 979 969 978 6,600
2011/08/26 969 977 965 974 7,600
2011/08/25 971 971 962 966 6,400
2011/08/24 975 975 958 966 8,400
2011/08/23 952 975 950 972 13,700
2011/08/22 943 950 939 950 7,900
2011/08/19 935 943 934 943 6,100
2011/08/18 940 943 937 943 6,000
2011/08/17 939 940 937 938 2,300
2011/08/16 940 941 934 937 7,800
2011/08/15 951 951 936 936 16,600
2011/08/12 907 907 891 906 3,900
2011/08/11 888 893 888 892 3,100
2011/08/10 886 899 886 892 3,300
2011/08/09 879 882 866 882 10,200
2011/08/08 895 895 885 885 7,100
2011/08/05 900 900 896 897 5,800
2011/08/04 905 913 904 904 3,700
2011/08/03 918 919 905 905 5,200
2011/08/02 929 929 913 913 2,900
2011/08/01 910 914 909 911 1,600
2011/07/29 930 930 905 910 3,900
2011/07/28 931 931 920 922 7,400
2011/07/27 928 930 923 929 2,800
2011/07/26 933 934 929 929 5,600
2011/07/25 933 934 931 933 2,700
2011/07/22 931 934 931 932 2,400
2011/07/21 930 931 928 930 2,400
2011/07/20 930 930 928 930 2,400
2011/07/19 928 930 927 930 4,600
2011/07/15 931 932 930 931 1,800
2011/07/14 931 934 927 931 3,400
2011/07/13 929 930 925 925 2,500
2011/07/12 928 929 925 929 1,700
2011/07/11 923 929 922 927 2,700
2011/07/08 919 929 919 923 4,400
2011/07/07 915 919 912 919 4,400
2011/07/06 915 915 912 915 3,000
2011/07/05 911 915 911 914 1,600
2011/07/04 915 915 911 911 3,700
2011/07/01 908 910 900 905 10,900
2011/06/30 901 904 901 904 2,500
2011/06/29 902 904 901 901 1,600
2011/06/28 903 903 900 902 3,600
2011/06/27 895 905 895 901 3,500
2011/06/24 894 894 890 894 1,300
2011/06/23 885 892 883 886 2,200
2011/06/22 877 890 877 883 3,400
2011/06/21 878 878 876 877 2,000
2011/06/20 877 881 876 877 2,000
2011/06/17 887 887 878 878 2,700
2011/06/16 886 886 881 881 1,100
2011/06/15 881 885 880 885 3,200
2011/06/14 878 881 878 881 2,400
2011/06/13 880 880 878 879 3,000
2011/06/10 882 886 881 883 11,000
2011/06/09 888 889 882 883 2,300
2011/06/08 889 889 883 883 1,800
2011/06/07 877 890 877 880 4,600
2011/06/06 876 888 876 877 2,300
2011/06/03 883 883 876 876 4,300
2011/06/02 887 888 881 884 4,900
2011/06/01 879 881 875 880 3,400
2011/05/31 878 878 874 878 2,900
2011/05/30 882 882 870 879 4,900
2011/05/27 876 876 866 870 2,600
2011/05/26 864 869 864 865 3,800
2011/05/25 867 867 861 862 3,700
2011/05/24 861 867 861 866 3,100
2011/05/23 870 872 868 870 5,800
2011/05/20 873 876 870 870 5,400
2011/05/19 873 875 871 871 4,900
2011/05/18 877 877 871 877 4,800
2011/05/17 877 877 870 871 5,700
2011/05/16 878 889 877 878 6,200
2011/05/13 892 894 881 884 8,700
2011/05/12 898 898 888 889 3,200
2011/05/11 893 893 890 890 5,100
2011/05/10 888 891 888 891 2,400
2011/05/09 890 890 888 889 2,900
2011/05/06 892 892 889 889 3,700
2011/05/02 889 891 888 890 4,100
2011/04/28 891 891 883 890 5,300
2011/04/27 877 889 877 888 4,400
2011/04/26 880 888 878 883 6,200
2011/04/25 889 891 886 886 4,200
2011/04/22 889 890 885 889 6,200
2011/04/21 888 888 885 885 3,800
2011/04/20 887 889 885 886 6,400
2011/04/19 877 880 876 878 3,500
2011/04/18 880 880 875 879 4,500
2011/04/15 871 877 871 874 3,800
2011/04/14 867 874 867 871 3,700
2011/04/13 871 877 869 869 9,000
2011/04/12 886 892 880 881 8,500
2011/04/11 890 898 886 889 4,000
2011/04/08 879 894 879 893 5,200
2011/04/07 898 898 887 890 3,600
2011/04/06 897 897 880 891 6,300
2011/04/05 906 908 898 899 4,600
2011/04/04 910 910 906 907 1,800
2011/04/01 910 920 910 910 4,500
2011/03/31 924 925 915 921 4,700
2011/03/30 905 924 900 924 7,200
2011/03/29 891 911 891 909 10,600
2011/03/28 930 935 927 935 11,800
2011/03/25 935 935 925 925 6,800
2011/03/24 930 930 920 920 5,000
2011/03/23 925 925 913 917 6,300
2011/03/22 929 929 901 915 11,200
2011/03/18 850 893 849 893 14,100
2011/03/17 809 843 798 843 11,400
2011/03/16 735 825 735 806 19,100
2011/03/15 850 851 731 735 32,900
2011/03/14 841 886 841 881 27,300
2011/03/11 987 995 987 991 16,400
2011/03/10 997 997 989 991 9,400
2011/03/09 998 999 996 996 6,800
2011/03/08 989 998 988 994 5,000
2011/03/07 994 994 987 987 4,100
2011/03/04 991 991 987 987 4,900
2011/03/03 986 990 985 989 4,200
2011/03/02 987 989 984 984 7,900
2011/03/01 986 988 985 985 6,900
2011/02/28 989 989 983 985 9,300
2011/02/25 979 984 978 983 6,500
2011/02/24 980 985 978 980 10,800
2011/02/23 987 993 982 988 15,700
2011/02/22 980 989 975 987 29,600
2011/02/21 975 979 974 977 3,600
2011/02/18 977 977 972 975 4,700
2011/02/17 973 978 970 977 6,300
2011/02/16 977 977 973 973 3,900
2011/02/15 971 975 970 973 6,200
2011/02/14 977 977 972 973 4,400
2011/02/10 971 971 967 970 3,900
2011/02/09 971 973 969 971 6,600
2011/02/08 974 975 971 971 4,300
2011/02/07 970 975 969 974 8,100
2011/02/04 963 970 963 969 3,700
2011/02/03 975 975 969 971 2,100
2011/02/02 978 978 966 967 10,900
2011/02/01 964 964 961 963 2,800
2011/01/31 969 969 963 964 5,000
2011/01/28 976 976 970 975 4,500
2011/01/27 970 976 970 976 3,500
2011/01/26 974 975 970 970 3,300
2011/01/25 967 975 967 973 6,000
2011/01/24 966 971 966 967 2,400
2011/01/21 977 977 967 967 5,000
2011/01/20 971 974 967 973 3,200
2011/01/19 970 975 970 973 3,200
2011/01/18 970 977 968 970 4,600
2011/01/17 970 971 967 969 4,400
2011/01/14 962 967 961 966 3,900
2011/01/13 968 970 965 968 3,300
2011/01/12 971 973 968 968 4,900
2011/01/11 969 974 969 971 5,700
2011/01/07 975 975 967 967 6,600
2011/01/06 977 978 974 975 2,300
2011/01/05 980 980 971 974 5,400
2011/01/04 971 976 971 975 6,500

このページの先頭へ