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
2013/12/30 2,026 2,043 2,002 2,030 38,700
2013/12/27 1,933 1,988 1,927 1,986 22,200
2013/12/26 1,945 1,945 1,910 1,920 29,700
2013/12/25 1,950 1,955 1,900 1,905 55,500
2013/12/24 1,977 1,988 1,960 1,963 28,100
2013/12/20 1,966 1,989 1,938 1,978 32,500
2013/12/19 2,000 2,010 1,985 1,990 25,400
2013/12/18 2,017 2,019 1,991 1,999 27,000
2013/12/17 1,998 2,030 1,997 2,016 28,200
2013/12/16 1,996 2,005 1,992 1,997 23,900
2013/12/13 2,000 2,014 1,991 2,007 35,100
2013/12/12 2,006 2,012 1,992 2,012 31,200
2013/12/11 2,015 2,015 1,985 2,000 21,000
2013/12/10 1,991 2,019 1,991 2,017 50,800
2013/12/09 1,990 1,990 1,983 1,987 11,400
2013/12/06 1,979 1,985 1,947 1,976 30,500
2013/12/05 1,986 1,999 1,975 1,982 16,500
2013/12/04 1,951 1,993 1,951 1,986 35,200
2013/12/03 1,957 1,985 1,951 1,970 28,500
2013/12/02 1,933 1,944 1,920 1,924 19,100
2013/11/29 1,941 1,959 1,925 1,937 15,900
2013/11/28 1,980 1,981 1,920 1,929 38,100
2013/11/27 1,995 2,005 1,988 1,991 29,400
2013/11/26 1,995 2,000 1,985 1,993 31,200
2013/11/25 1,976 1,987 1,972 1,983 15,300
2013/11/22 1,986 1,986 1,964 1,976 29,400
2013/11/21 1,946 1,995 1,939 1,986 48,000
2013/11/20 1,865 1,955 1,865 1,955 81,800
2013/11/19 1,853 1,877 1,850 1,871 36,300
2013/11/18 1,843 1,866 1,843 1,852 16,900
2013/11/15 1,838 1,868 1,823 1,848 36,600
2013/11/14 1,861 1,861 1,760 1,836 105,600
2013/11/13 1,865 1,887 1,854 1,855 78,700
2013/11/12 1,845 1,875 1,843 1,873 58,700
2013/11/11 1,843 1,858 1,843 1,847 24,900
2013/11/08 1,838 1,847 1,828 1,837 21,900
2013/11/07 1,850 1,855 1,845 1,852 14,000
2013/11/06 1,845 1,875 1,845 1,861 41,600
2013/11/05 1,830 1,840 1,826 1,838 22,100
2013/11/01 1,861 1,861 1,821 1,832 24,200
2013/10/31 1,853 1,872 1,850 1,869 13,700
2013/10/30 1,888 1,891 1,854 1,860 41,300
2013/10/29 1,890 1,890 1,870 1,870 27,000
2013/10/28 1,880 1,895 1,880 1,894 27,400
2013/10/25 1,890 1,899 1,873 1,892 25,100
2013/10/24 1,880 1,880 1,864 1,878 32,600
2013/10/23 1,895 1,905 1,872 1,878 20,100
2013/10/22 1,909 1,919 1,897 1,901 24,200
2013/10/21 1,902 1,918 1,900 1,909 28,500
2013/10/18 1,953 1,964 1,897 1,900 50,600
2013/10/17 1,869 1,945 1,861 1,945 70,900
2013/10/16 1,853 1,854 1,806 1,808 20,100
2013/10/15 1,894 1,894 1,850 1,860 32,400
2013/10/11 1,800 1,879 1,800 1,878 48,200
2013/10/10 1,730 1,789 1,728 1,789 47,600
2013/10/09 1,730 1,730 1,716 1,726 26,200
2013/10/08 1,758 1,760 1,710 1,733 45,500
2013/10/07 1,782 1,790 1,770 1,773 27,400
2013/10/04 1,848 1,849 1,775 1,779 65,000
2013/10/03 1,904 1,904 1,860 1,860 39,300
2013/10/02 1,960 1,965 1,904 1,914 34,100
2013/10/01 2,001 2,003 1,942 1,959 46,600
2013/09/30 2,023 2,023 2,007 2,007 23,000
2013/09/27 2,018 2,030 2,013 2,023 14,900
2013/09/26 2,056 2,056 2,005 2,021 17,600
2013/09/25 2,050 2,055 2,045 2,053 21,800
2013/09/24 2,069 2,074 2,035 2,041 27,400
2013/09/20 2,089 2,089 2,064 2,070 11,700
2013/09/19 2,120 2,120 2,060 2,089 23,300
2013/09/18 2,120 2,121 2,085 2,102 13,400
2013/09/17 2,120 2,175 2,110 2,117 9,500
2013/09/13 2,101 2,134 2,100 2,109 18,100
2013/09/12 2,140 2,141 2,115 2,119 9,800
2013/09/11 2,145 2,151 2,135 2,145 4,000
2013/09/10 2,130 2,147 2,130 2,142 10,000
2013/09/09 2,135 2,148 2,101 2,117 8,000
2013/09/06 2,104 2,104 2,071 2,078 9,500
2013/09/05 2,134 2,134 2,075 2,084 9,700
2013/09/04 2,090 2,109 2,083 2,099 8,600
2013/09/03 2,092 2,130 2,083 2,128 8,700
2013/09/02 2,100 2,100 2,054 2,092 13,300
2013/08/30 2,130 2,152 2,101 2,101 13,300
2013/08/29 2,135 2,141 2,125 2,139 13,200
2013/08/28 2,143 2,148 2,135 2,135 12,500
2013/08/27 2,172 2,197 2,150 2,184 10,600
2013/08/26 2,198 2,198 2,170 2,172 5,100
2013/08/23 2,150 2,253 2,150 2,198 19,300
2013/08/22 2,160 2,160 2,135 2,145 11,500
2013/08/21 2,192 2,196 2,162 2,163 12,800
2013/08/20 2,205 2,212 2,191 2,192 14,600
2013/08/19 2,200 2,227 2,190 2,205 15,700
2013/08/16 2,200 2,209 2,192 2,199 22,400
2013/08/15 2,220 2,245 2,195 2,207 26,400
2013/08/14 2,148 2,268 2,115 2,224 79,900
2013/08/13 2,335 2,348 2,301 2,348 21,400
2013/08/12 2,334 2,346 2,314 2,336 6,900
2013/08/09 2,397 2,412 2,337 2,346 21,400
2013/08/08 2,404 2,425 2,398 2,400 7,300
2013/08/07 2,431 2,431 2,400 2,403 15,800
2013/08/06 2,426 2,446 2,413 2,446 9,100
2013/08/05 2,446 2,446 2,422 2,426 11,000
2013/08/02 2,380 2,400 2,377 2,400 7,400
2013/08/01 2,351 2,376 2,350 2,375 10,200
2013/07/31 2,380 2,384 2,360 2,368 9,700
2013/07/30 2,401 2,402 2,360 2,401 10,700
2013/07/29 2,438 2,450 2,400 2,401 19,300
2013/07/26 2,445 2,473 2,440 2,470 16,400
2013/07/25 2,452 2,459 2,440 2,450 14,000
2013/07/24 2,434 2,459 2,421 2,456 16,300
2013/07/23 2,414 2,435 2,414 2,427 7,200
2013/07/22 2,406 2,415 2,406 2,414 4,400
2013/07/19 2,426 2,433 2,402 2,405 15,200
2013/07/18 2,406 2,437 2,401 2,424 9,900
2013/07/17 2,410 2,440 2,405 2,430 8,200
2013/07/16 2,420 2,444 2,410 2,410 14,200
2013/07/12 2,405 2,442 2,405 2,420 9,200
2013/07/11 2,438 2,438 2,402 2,405 10,100
2013/07/10 2,449 2,451 2,424 2,433 14,100
2013/07/09 2,402 2,446 2,400 2,431 19,700
2013/07/08 2,430 2,450 2,402 2,402 18,300
2013/07/05 2,470 2,490 2,418 2,426 25,500
2013/07/04 2,493 2,499 2,470 2,478 14,900
2013/07/03 2,497 2,499 2,483 2,493 28,700
2013/07/02 2,441 2,497 2,441 2,495 36,400
2013/07/01 2,369 2,477 2,365 2,436 45,400
2013/06/28 2,360 2,468 2,357 2,394 77,600
2013/06/27 2,348 2,349 2,330 2,349 42,000
2013/06/26 2,349 2,360 2,324 2,348 101,900
2013/06/25 2,428 2,449 2,315 2,353 213,000
2013/06/24 2,157 2,192 2,141 2,178 18,100
2013/06/21 2,075 2,144 2,037 2,124 10,700
2013/06/20 2,129 2,156 2,100 2,106 5,600
2013/06/19 2,048 2,157 2,048 2,157 20,100
2013/06/18 2,051 2,055 2,021 2,037 4,900
2013/06/17 1,995 2,052 1,995 2,045 12,700
2013/06/14 2,030 2,051 1,981 1,994 22,300
2013/06/13 2,019 2,019 1,940 1,968 20,800
2013/06/12 2,005 2,032 1,983 2,017 15,400
2013/06/11 2,039 2,069 2,001 2,054 14,600
2013/06/10 2,000 2,063 2,000 2,024 18,100
2013/06/07 2,007 2,007 1,900 1,982 16,500
2013/06/06 2,151 2,151 2,001 2,024 22,800
2013/06/05 2,180 2,242 2,147 2,153 11,200
2013/06/04 2,132 2,188 2,050 2,188 27,000
2013/06/03 2,201 2,201 2,127 2,132 16,100
2013/05/31 2,203 2,302 2,203 2,255 19,600
2013/05/30 2,192 2,252 2,164 2,200 37,000
2013/05/29 2,120 2,206 2,120 2,200 16,200
2013/05/28 2,165 2,165 2,100 2,123 15,600
2013/05/27 2,220 2,225 2,131 2,175 16,100
2013/05/24 2,252 2,346 2,170 2,238 38,400
2013/05/23 2,416 2,430 2,280 2,283 34,500
2013/05/22 2,430 2,459 2,410 2,444 18,900
2013/05/21 2,475 2,475 2,403 2,416 22,300
2013/05/20 2,495 2,498 2,471 2,475 18,300
2013/05/17 2,400 2,491 2,378 2,475 22,600
2013/05/16 2,458 2,459 2,294 2,402 34,500
2013/05/15 2,470 2,478 2,401 2,460 40,100
2013/05/14 2,483 2,487 2,420 2,428 28,900
2013/05/13 2,495 2,495 2,465 2,481 26,200
2013/05/10 2,411 2,474 2,411 2,472 25,700
2013/05/09 2,400 2,428 2,390 2,392 16,700
2013/05/08 2,455 2,455 2,395 2,399 33,900
2013/05/07 2,366 2,460 2,366 2,455 42,900
2013/05/02 2,349 2,375 2,316 2,349 14,100
2013/05/01 2,321 2,380 2,321 2,339 20,600
2013/04/30 2,328 2,364 2,277 2,320 34,300
2013/04/26 2,570 2,586 2,302 2,328 102,500
2013/04/25 2,572 2,574 2,480 2,511 52,000
2013/04/24 2,428 2,598 2,412 2,593 69,400
2013/04/23 2,350 2,420 2,349 2,406 37,000
2013/04/22 2,256 2,335 2,251 2,332 38,400
2013/04/19 2,170 2,255 2,169 2,245 48,400
2013/04/18 2,052 2,170 2,052 2,159 30,600
2013/04/17 2,057 2,127 2,050 2,102 38,300
2013/04/16 2,005 2,080 1,994 2,056 39,000
2013/04/15 2,040 2,057 2,021 2,036 35,200
2013/04/12 2,059 2,059 1,996 2,043 23,200
2013/04/11 2,021 2,067 2,016 2,056 39,000
2013/04/10 2,015 2,023 2,010 2,020 14,900
2013/04/09 2,020 2,030 2,010 2,024 34,700
2013/04/08 2,025 2,044 2,021 2,031 38,500
2013/04/05 2,026 2,041 2,008 2,027 42,900
2013/04/04 1,894 2,005 1,890 2,004 27,900
2013/04/03 1,859 1,892 1,859 1,892 16,300
2013/04/02 1,915 1,915 1,856 1,859 32,600
2013/04/01 1,911 1,924 1,909 1,915 24,500
2013/03/29 1,986 2,000 1,903 1,904 49,400
2013/03/28 2,002 2,012 1,992 2,005 24,200
2013/03/27 2,002 2,027 1,993 2,021 36,300
2013/03/26 2,016 2,041 2,016 2,031 35,500
2013/03/25 2,010 2,026 2,010 2,018 18,500
2013/03/22 2,020 2,030 2,009 2,009 28,300
2013/03/21 2,013 2,047 2,013 2,026 23,400
2013/03/19 2,018 2,022 2,007 2,013 38,900
2013/03/18 2,003 2,026 1,989 2,018 19,800
2013/03/15 1,995 2,007 1,995 2,000 21,700
2013/03/14 1,986 1,997 1,985 1,990 16,700
2013/03/13 1,994 1,995 1,981 1,986 15,800
2013/03/12 1,990 1,999 1,980 1,986 24,200
2013/03/11 1,965 2,020 1,961 1,996 29,100
2013/03/08 1,960 1,966 1,944 1,961 37,300
2013/03/07 1,950 1,961 1,949 1,954 21,200
2013/03/06 1,920 1,955 1,920 1,945 24,500
2013/03/05 1,855 1,919 1,855 1,914 30,900
2013/03/04 1,855 1,864 1,830 1,830 22,600
2013/03/01 1,800 1,846 1,796 1,818 17,000
2013/02/28 1,794 1,804 1,789 1,790 11,100
2013/02/27 1,838 1,838 1,785 1,786 15,400
2013/02/26 1,818 1,844 1,812 1,831 10,900
2013/02/25 1,819 1,868 1,809 1,858 17,600
2013/02/22 1,800 1,815 1,783 1,805 10,200
2013/02/21 1,825 1,831 1,801 1,824 11,000
2013/02/20 1,774 1,820 1,774 1,817 15,600
2013/02/19 1,796 1,808 1,771 1,772 23,400
2013/02/18 1,790 1,799 1,761 1,796 31,200
2013/02/15 1,832 1,856 1,772 1,810 21,900
2013/02/14 1,835 1,889 1,821 1,857 32,400
2013/02/13 1,879 1,881 1,798 1,804 16,700
2013/02/12 1,878 1,888 1,862 1,881 12,200
2013/02/08 1,890 1,912 1,872 1,878 19,500
2013/02/07 1,907 1,921 1,891 1,892 16,900
2013/02/06 1,900 1,931 1,898 1,918 19,800
2013/02/05 1,943 1,943 1,901 1,906 16,200
2013/02/04 1,959 1,988 1,943 1,944 19,700
2013/02/01 1,958 1,962 1,931 1,943 18,900
2013/01/31 1,960 1,960 1,920 1,924 16,300
2013/01/30 1,972 1,977 1,960 1,960 11,400
2013/01/29 1,975 1,992 1,961 1,971 18,700
2013/01/28 1,992 1,999 1,960 1,996 27,600
2013/01/25 1,902 1,954 1,902 1,912 30,600
2013/01/24 1,868 1,913 1,866 1,898 13,900
2013/01/23 1,921 1,922 1,860 1,865 14,000
2013/01/22 1,933 1,935 1,920 1,928 16,300
2013/01/21 1,897 1,937 1,881 1,933 21,900
2013/01/18 1,862 1,917 1,860 1,888 36,600
2013/01/17 1,784 1,860 1,784 1,852 35,400
2013/01/16 1,787 1,809 1,773 1,803 29,500
2013/01/15 1,768 1,771 1,720 1,763 22,700
2013/01/11 1,780 1,792 1,756 1,771 13,200
2013/01/10 1,770 1,783 1,770 1,773 26,300
2013/01/09 1,790 1,791 1,764 1,774 23,600
2013/01/08 1,702 1,791 1,702 1,789 48,300
2013/01/07 1,710 1,720 1,699 1,711 21,500
2013/01/04 1,671 1,688 1,668 1,672 16,000

このページの先頭へ