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
2012/12/28 1,718 1,718 1,650 1,667 19,000
2012/12/27 1,713 1,720 1,709 1,717 14,800
2012/12/26 1,655 1,720 1,655 1,707 30,300
2012/12/25 1,628 1,655 1,628 1,641 12,200
2012/12/21 1,644 1,660 1,603 1,627 18,400
2012/12/20 1,653 1,680 1,630 1,630 21,100
2012/12/19 1,680 1,680 1,641 1,667 23,400
2012/12/18 1,640 1,680 1,639 1,677 25,500
2012/12/17 1,609 1,638 1,597 1,637 19,900
2012/12/14 1,650 1,650 1,585 1,593 26,000
2012/12/13 1,668 1,668 1,624 1,631 7,900
2012/12/12 1,677 1,683 1,659 1,662 12,900
2012/12/11 1,678 1,692 1,652 1,675 32,000
2012/12/10 1,688 1,694 1,665 1,677 30,400
2012/12/07 1,590 1,675 1,580 1,675 61,600
2012/12/06 1,580 1,580 1,568 1,577 13,300
2012/12/05 1,546 1,552 1,531 1,545 8,700
2012/12/04 1,566 1,566 1,533 1,552 15,600
2012/12/03 1,576 1,576 1,558 1,566 11,800
2012/11/30 1,579 1,584 1,550 1,576 17,500
2012/11/29 1,595 1,595 1,535 1,575 34,100
2012/11/28 1,570 1,596 1,558 1,580 20,800
2012/11/27 1,519 1,573 1,519 1,571 33,500
2012/11/26 1,499 1,511 1,483 1,508 20,000
2012/11/22 1,535 1,540 1,489 1,499 29,500
2012/11/21 1,490 1,530 1,481 1,520 27,400
2012/11/20 1,546 1,566 1,482 1,510 29,400
2012/11/19 1,540 1,566 1,536 1,546 19,600
2012/11/16 1,540 1,580 1,510 1,526 37,200
2012/11/15 1,517 1,545 1,484 1,510 57,500
2012/11/14 1,574 1,600 1,526 1,551 45,200
2012/11/13 1,517 1,655 1,508 1,654 75,100
2012/11/12 1,697 1,697 1,524 1,533 43,800
2012/11/09 1,680 1,707 1,654 1,699 36,300
2012/11/08 1,685 1,720 1,661 1,691 51,300
2012/11/07 1,682 1,745 1,681 1,722 65,800
2012/11/06 1,624 1,666 1,617 1,661 40,800
2012/11/05 1,622 1,624 1,602 1,622 32,800
2012/11/02 1,580 1,619 1,580 1,619 42,500
2012/11/01 1,540 1,580 1,517 1,579 29,700
2012/10/31 1,494 1,541 1,494 1,532 27,400
2012/10/30 1,490 1,500 1,470 1,490 43,400
2012/10/29 1,461 1,500 1,461 1,495 18,000
2012/10/26 1,487 1,498 1,451 1,461 23,500
2012/10/25 1,483 1,484 1,466 1,484 15,500
2012/10/24 1,430 1,488 1,420 1,475 22,000
2012/10/23 1,412 1,435 1,412 1,432 14,500
2012/10/22 1,425 1,430 1,371 1,409 11,400
2012/10/19 1,423 1,453 1,422 1,453 17,100
2012/10/18 1,423 1,430 1,405 1,422 8,600
2012/10/17 1,450 1,454 1,426 1,430 16,400
2012/10/16 1,402 1,450 1,397 1,445 31,400
2012/10/15 1,369 1,428 1,369 1,420 35,600
2012/10/12 1,400 1,400 1,369 1,371 13,500
2012/10/11 1,322 1,405 1,321 1,400 30,200
2012/10/10 1,410 1,410 1,352 1,363 26,400
2012/10/09 1,389 1,425 1,385 1,416 30,200
2012/10/05 1,390 1,397 1,376 1,394 22,300
2012/10/04 1,350 1,400 1,338 1,400 40,100
2012/10/03 1,294 1,364 1,290 1,350 45,600
2012/10/02 1,262 1,299 1,262 1,298 25,300
2012/10/01 1,250 1,255 1,245 1,255 14,800
2012/09/28 1,249 1,250 1,235 1,241 11,700
2012/09/27 1,249 1,250 1,231 1,233 8,100
2012/09/26 1,235 1,245 1,224 1,245 6,000
2012/09/25 1,228 1,250 1,218 1,250 10,500
2012/09/24 1,229 1,231 1,217 1,228 5,500
2012/09/21 1,220 1,220 1,204 1,214 11,600
2012/09/20 1,220 1,230 1,198 1,230 9,700
2012/09/19 1,201 1,248 1,196 1,220 6,600
2012/09/18 1,199 1,204 1,186 1,192 12,700
2012/09/14 1,260 1,263 1,192 1,209 31,700
2012/09/13 1,245 1,255 1,230 1,255 14,500
2012/09/12 1,190 1,249 1,190 1,249 25,200
2012/09/11 1,168 1,197 1,162 1,185 14,900
2012/09/10 1,169 1,169 1,162 1,168 4,400
2012/09/07 1,160 1,170 1,144 1,170 15,000
2012/09/06 1,155 1,160 1,136 1,160 6,000
2012/09/05 1,145 1,157 1,137 1,155 8,300
2012/09/04 1,161 1,161 1,145 1,151 8,900
2012/09/03 1,152 1,159 1,149 1,158 4,700
2012/08/31 1,146 1,163 1,146 1,163 7,700
2012/08/30 1,160 1,160 1,141 1,160 7,200
2012/08/29 1,164 1,165 1,156 1,163 8,300
2012/08/28 1,168 1,168 1,156 1,156 9,500
2012/08/27 1,150 1,170 1,150 1,167 11,500
2012/08/24 1,147 1,152 1,140 1,141 7,600
2012/08/23 1,116 1,150 1,114 1,150 21,700
2012/08/22 1,100 1,108 1,100 1,108 2,500
2012/08/21 1,107 1,114 1,107 1,109 4,400
2012/08/20 1,107 1,112 1,107 1,107 3,600
2012/08/17 1,114 1,115 1,108 1,115 5,600
2012/08/16 1,116 1,120 1,112 1,114 6,100
2012/08/15 1,110 1,120 1,099 1,116 16,200
2012/08/14 1,091 1,099 1,085 1,099 9,700
2012/08/13 1,085 1,095 1,084 1,091 4,700
2012/08/10 1,096 1,097 1,081 1,096 6,300
2012/08/09 1,081 1,099 1,073 1,099 12,400
2012/08/08 1,090 1,092 1,080 1,083 5,600
2012/08/07 1,078 1,084 1,073 1,080 5,700
2012/08/06 1,102 1,103 1,082 1,084 7,500
2012/08/03 1,101 1,104 1,097 1,098 8,300
2012/08/02 1,096 1,103 1,095 1,100 15,300
2012/08/01 1,100 1,103 1,086 1,086 7,900
2012/07/31 1,100 1,118 1,099 1,100 40,000
2012/07/30 1,090 1,090 1,025 1,050 11,200
2012/07/27 1,019 1,029 1,007 1,029 4,100
2012/07/26 1,013 1,014 1,005 1,013 2,500
2012/07/25 1,000 1,004 999 999 4,900
2012/07/24 1,007 1,010 1,000 1,000 8,400
2012/07/23 1,016 1,020 1,007 1,007 3,100
2012/07/20 1,018 1,020 1,009 1,016 2,700
2012/07/19 1,034 1,034 1,008 1,018 3,200
2012/07/18 1,010 1,029 1,008 1,029 4,400
2012/07/17 1,015 1,019 1,012 1,012 3,000
2012/07/13 1,020 1,028 1,013 1,013 2,300
2012/07/12 1,024 1,043 1,020 1,020 2,300
2012/07/11 1,047 1,050 1,016 1,043 2,700
2012/07/10 1,025 1,040 1,016 1,030 3,300
2012/07/09 1,030 1,039 1,005 1,013 2,200
2012/07/06 1,050 1,050 1,000 1,003 9,900
2012/07/05 1,040 1,050 1,040 1,050 2,700
2012/07/04 1,045 1,051 1,045 1,050 2,600
2012/07/03 1,054 1,057 1,053 1,055 3,300
2012/07/02 1,053 1,054 1,041 1,054 2,900
2012/06/29 1,051 1,063 1,051 1,054 5,200
2012/06/28 1,065 1,065 1,053 1,065 2,700
2012/06/27 1,050 1,055 1,046 1,055 5,800
2012/06/26 1,031 1,047 1,030 1,045 5,100
2012/06/25 1,027 1,040 1,027 1,036 2,800
2012/06/22 1,018 1,027 1,018 1,025 4,500
2012/06/21 1,013 1,022 1,012 1,020 4,100
2012/06/20 1,013 1,015 1,010 1,013 3,800
2012/06/19 1,015 1,015 1,009 1,013 2,600
2012/06/18 1,005 1,011 1,005 1,010 4,400
2012/06/15 1,030 1,030 1,005 1,006 3,200
2012/06/14 1,028 1,030 1,021 1,030 3,300
2012/06/13 1,031 1,033 1,023 1,030 6,600
2012/06/12 1,005 1,030 1,000 1,030 5,600
2012/06/11 1,023 1,025 1,001 1,005 6,000
2012/06/08 995 1,026 987 1,025 17,300
2012/06/07 960 982 960 982 6,500
2012/06/06 975 975 956 960 6,500
2012/06/05 959 964 956 964 4,400
2012/06/04 985 985 959 959 5,900
2012/06/01 1,012 1,012 980 985 4,900
2012/05/31 1,000 1,012 985 1,012 12,600
2012/05/30 1,005 1,006 988 996 4,500
2012/05/29 970 1,010 963 1,010 11,300
2012/05/28 969 969 959 963 5,500
2012/05/25 964 964 950 960 8,600
2012/05/24 970 970 955 956 5,200
2012/05/23 958 984 957 978 8,000
2012/05/22 956 960 956 958 8,300
2012/05/21 963 970 951 955 5,800
2012/05/18 970 974 950 963 9,500
2012/05/17 974 974 948 962 7,300
2012/05/16 975 975 948 952 16,100
2012/05/15 1,000 1,000 964 966 21,100
2012/05/14 1,022 1,036 1,020 1,020 7,700
2012/05/11 1,030 1,037 1,016 1,016 5,800
2012/05/10 1,030 1,039 1,017 1,028 6,000
2012/05/09 1,052 1,052 1,006 1,035 6,100
2012/05/08 1,059 1,064 1,052 1,052 4,400
2012/05/07 1,070 1,077 1,057 1,059 5,300
2012/05/02 1,095 1,095 1,078 1,078 4,700
2012/05/01 1,099 1,099 1,070 1,070 4,600
2012/04/27 1,107 1,107 1,083 1,090 11,200
2012/04/26 1,100 1,110 1,097 1,102 8,500
2012/04/25 1,099 1,101 1,089 1,101 8,900
2012/04/24 1,076 1,080 1,067 1,079 5,400
2012/04/23 1,084 1,090 1,080 1,082 6,900
2012/04/20 1,084 1,090 1,081 1,081 4,100
2012/04/19 1,075 1,097 1,075 1,084 1,900
2012/04/18 1,100 1,107 1,085 1,085 7,800
2012/04/17 1,084 1,094 1,076 1,086 8,200
2012/04/16 1,065 1,091 1,065 1,084 8,700
2012/04/13 1,094 1,096 1,072 1,075 6,300
2012/04/12 1,099 1,100 1,090 1,094 3,200
2012/04/11 1,086 1,109 1,065 1,109 12,100
2012/04/10 1,098 1,102 1,088 1,091 5,800
2012/04/09 1,088 1,096 1,071 1,094 9,000
2012/04/06 1,099 1,099 1,092 1,092 3,000
2012/04/05 1,069 1,102 1,063 1,101 13,300
2012/04/04 1,100 1,105 1,081 1,081 18,100
2012/04/03 1,114 1,114 1,102 1,106 14,300
2012/04/02 1,116 1,120 1,112 1,117 19,500
2012/03/30 1,115 1,122 1,111 1,120 17,500
2012/03/29 1,092 1,114 1,092 1,111 21,700
2012/03/28 1,100 1,103 1,090 1,100 31,100
2012/03/27 1,152 1,156 1,145 1,151 29,600
2012/03/26 1,170 1,174 1,146 1,153 26,300
2012/03/23 1,150 1,171 1,144 1,169 38,400
2012/03/22 1,141 1,149 1,139 1,146 20,900
2012/03/21 1,141 1,149 1,132 1,143 28,700
2012/03/19 1,145 1,149 1,142 1,144 20,400
2012/03/16 1,130 1,151 1,128 1,141 27,600
2012/03/15 1,127 1,133 1,125 1,131 24,400
2012/03/14 1,122 1,129 1,120 1,129 19,900
2012/03/13 1,112 1,123 1,111 1,118 20,200
2012/03/12 1,112 1,120 1,110 1,117 17,500
2012/03/09 1,106 1,125 1,105 1,122 29,100
2012/03/08 1,100 1,109 1,098 1,106 18,400
2012/03/07 1,099 1,103 1,095 1,100 20,500
2012/03/06 1,096 1,100 1,096 1,100 10,800
2012/03/05 1,098 1,105 1,096 1,096 24,300
2012/03/02 1,108 1,108 1,097 1,100 21,500
2012/03/01 1,104 1,112 1,099 1,100 17,300
2012/02/29 1,119 1,120 1,102 1,103 13,200
2012/02/28 1,099 1,113 1,096 1,113 20,700
2012/02/27 1,107 1,110 1,100 1,103 11,800
2012/02/24 1,104 1,107 1,095 1,106 21,800
2012/02/23 1,102 1,110 1,102 1,104 16,000
2012/02/22 1,095 1,101 1,093 1,100 15,000
2012/02/21 1,098 1,100 1,091 1,098 9,400
2012/02/20 1,100 1,117 1,091 1,093 14,400
2012/02/17 1,139 1,139 1,082 1,098 36,400
2012/02/16 1,154 1,163 1,135 1,136 20,000
2012/02/15 1,073 1,180 1,073 1,170 68,700
2012/02/14 1,055 1,056 1,053 1,053 5,100
2012/02/13 1,055 1,056 1,048 1,054 6,300
2012/02/10 1,055 1,055 1,046 1,046 5,400
2012/02/09 1,042 1,055 1,040 1,052 8,500
2012/02/08 1,035 1,042 1,034 1,042 6,700
2012/02/07 1,037 1,040 1,035 1,035 4,100
2012/02/06 1,049 1,053 1,035 1,037 9,300
2012/02/03 1,039 1,044 1,039 1,041 5,200
2012/02/02 1,038 1,041 1,035 1,039 7,800
2012/02/01 1,036 1,039 1,021 1,031 14,000
2012/01/31 1,010 1,012 1,007 1,010 2,300
2012/01/30 1,008 1,012 1,006 1,009 4,200
2012/01/27 1,004 1,005 1,000 1,004 3,000
2012/01/26 1,000 1,005 999 1,004 2,900
2012/01/25 998 1,002 996 1,000 6,700
2012/01/24 999 1,000 996 999 3,100
2012/01/23 998 999 994 999 3,500
2012/01/20 1,000 1,000 991 998 3,700
2012/01/19 1,000 1,000 989 989 4,600
2012/01/18 998 1,000 993 1,000 5,600
2012/01/17 993 999 993 995 2,000
2012/01/16 998 999 993 999 3,000
2012/01/13 996 999 991 999 4,600
2012/01/12 997 997 984 987 4,800
2012/01/11 991 996 990 993 3,500
2012/01/10 991 993 987 992 4,100
2012/01/06 992 992 987 987 2,500
2012/01/05 993 995 987 992 4,100
2012/01/04 982 995 982 995 10,600

このページの先頭へ