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
2016/12/30 1,781 1,808 1,770 1,800 86,300
2016/12/29 1,827 1,828 1,793 1,805 118,100
2016/12/28 1,843 1,843 1,813 1,828 87,500
2016/12/27 1,815 1,843 1,791 1,831 99,000
2016/12/26 1,829 1,835 1,806 1,813 96,100
2016/12/22 1,783 1,818 1,768 1,817 175,100
2016/12/21 1,754 1,780 1,747 1,768 151,100
2016/12/20 1,731 1,760 1,716 1,754 134,600
2016/12/19 1,722 1,731 1,701 1,727 106,500
2016/12/16 1,690 1,725 1,685 1,718 198,000
2016/12/15 1,661 1,693 1,661 1,692 141,100
2016/12/14 1,663 1,683 1,658 1,677 105,800
2016/12/13 1,651 1,675 1,650 1,669 146,700
2016/12/12 1,654 1,685 1,645 1,670 122,000
2016/12/09 1,658 1,661 1,619 1,654 157,900
2016/12/08 1,690 1,690 1,650 1,677 186,000
2016/12/07 1,700 1,806 1,664 1,706 564,900
2016/12/06 1,620 1,638 1,593 1,631 242,600
2016/12/05 1,615 1,630 1,589 1,615 252,800
2016/12/02 1,630 1,636 1,611 1,612 128,000
2016/12/01 1,650 1,660 1,628 1,632 161,300
2016/11/30 1,623 1,657 1,621 1,636 218,200
2016/11/29 1,645 1,648 1,615 1,619 193,600
2016/11/28 1,662 1,662 1,635 1,648 93,500
2016/11/25 1,665 1,682 1,650 1,664 129,800
2016/11/24 1,646 1,675 1,637 1,658 190,900
2016/11/22 1,643 1,651 1,622 1,635 122,900
2016/11/21 1,632 1,650 1,621 1,644 138,800
2016/11/18 1,646 1,657 1,628 1,635 150,900
2016/11/17 1,668 1,673 1,637 1,644 163,900
2016/11/16 1,696 1,716 1,665 1,672 132,800
2016/11/15 1,679 1,709 1,653 1,697 224,800
2016/11/14 1,779 1,799 1,766 1,799 92,400
2016/11/11 1,751 1,783 1,747 1,757 85,800
2016/11/10 1,746 1,761 1,730 1,752 53,500
2016/11/09 1,768 1,783 1,676 1,698 153,600
2016/11/08 1,770 1,772 1,751 1,754 37,400
2016/11/07 1,746 1,769 1,746 1,764 38,300
2016/11/04 1,760 1,773 1,737 1,748 70,500
2016/11/02 1,783 1,806 1,762 1,774 77,900
2016/11/01 1,770 1,795 1,765 1,794 44,100
2016/10/31 1,803 1,803 1,770 1,778 99,300
2016/10/28 1,802 1,806 1,789 1,806 58,000
2016/10/27 1,776 1,805 1,768 1,798 88,500
2016/10/26 1,780 1,784 1,752 1,779 74,800
2016/10/25 1,788 1,795 1,781 1,786 57,700
2016/10/24 1,801 1,801 1,781 1,788 49,300
2016/10/21 1,826 1,828 1,801 1,803 48,700
2016/10/20 1,800 1,825 1,800 1,821 58,200
2016/10/19 1,792 1,805 1,786 1,805 49,700
2016/10/18 1,779 1,798 1,765 1,793 55,900
2016/10/17 1,781 1,798 1,772 1,794 58,800
2016/10/14 1,775 1,780 1,746 1,765 95,100
2016/10/13 1,796 1,807 1,773 1,780 49,800
2016/10/12 1,778 1,797 1,766 1,783 61,100
2016/10/11 1,780 1,800 1,773 1,786 42,700
2016/10/07 1,813 1,817 1,773 1,784 95,800
2016/10/06 1,835 1,835 1,810 1,815 49,400
2016/10/05 1,810 1,835 1,801 1,818 113,300
2016/10/04 1,842 1,844 1,789 1,796 107,800
2016/10/03 1,860 1,860 1,830 1,837 53,000
2016/09/30 1,843 1,865 1,833 1,853 65,600
2016/09/29 1,818 1,888 1,818 1,868 127,400
2016/09/28 1,769 1,800 1,769 1,797 86,100
2016/09/27 1,805 1,815 1,778 1,815 82,900
2016/09/26 1,813 1,832 1,785 1,817 104,900
2016/09/23 1,824 1,826 1,792 1,804 100,300
2016/09/21 1,810 1,829 1,771 1,827 84,000
2016/09/20 1,799 1,825 1,777 1,796 57,100
2016/09/16 1,804 1,838 1,790 1,809 75,900
2016/09/15 1,766 1,799 1,759 1,790 43,100
2016/09/14 1,775 1,783 1,769 1,772 38,100
2016/09/13 1,795 1,803 1,767 1,775 70,900
2016/09/12 1,757 1,802 1,753 1,795 49,300
2016/09/09 1,804 1,820 1,784 1,786 102,700
2016/09/08 1,824 1,848 1,806 1,838 70,500
2016/09/07 1,841 1,841 1,806 1,829 66,000
2016/09/06 1,819 1,854 1,811 1,852 56,400
2016/09/05 1,809 1,817 1,796 1,812 43,700
2016/09/02 1,779 1,795 1,772 1,794 36,000
2016/09/01 1,777 1,793 1,770 1,793 39,500
2016/08/31 1,766 1,780 1,751 1,775 34,700
2016/08/30 1,792 1,792 1,736 1,766 63,800
2016/08/29 1,795 1,811 1,773 1,784 54,800
2016/08/26 1,800 1,800 1,758 1,771 66,700
2016/08/25 1,752 1,828 1,750 1,816 82,900
2016/08/24 1,760 1,779 1,722 1,750 67,000
2016/08/23 1,800 1,800 1,760 1,769 62,900
2016/08/22 1,754 1,815 1,754 1,799 56,700
2016/08/19 1,808 1,808 1,741 1,747 96,200
2016/08/18 1,831 1,850 1,786 1,786 96,200
2016/08/17 1,908 1,932 1,830 1,840 113,300
2016/08/16 1,920 1,969 1,908 1,920 83,400
2016/08/15 1,913 1,997 1,888 1,920 205,100
2016/08/12 2,116 2,139 2,089 2,103 78,800
2016/08/10 2,121 2,129 2,082 2,112 58,100
2016/08/09 2,090 2,144 2,066 2,120 91,000
2016/08/08 2,045 2,119 2,030 2,110 112,200
2016/08/05 1,950 2,006 1,950 1,990 35,700
2016/08/04 1,999 2,000 1,951 1,965 46,800
2016/08/03 2,013 2,047 1,987 1,992 63,300
2016/08/02 2,027 2,051 2,016 2,039 47,400
2016/08/01 2,002 2,035 1,976 2,027 42,400
2016/07/29 2,028 2,041 1,964 2,030 94,400
2016/07/28 2,015 2,035 1,993 2,034 103,300
2016/07/27 1,977 2,010 1,965 1,985 48,300
2016/07/26 1,977 1,985 1,944 1,960 51,900
2016/07/25 1,930 2,011 1,920 1,980 73,300
2016/07/22 1,916 1,934 1,899 1,917 62,700
2016/07/21 1,934 1,947 1,901 1,939 62,500
2016/07/20 1,923 1,923 1,886 1,920 48,100
2016/07/19 1,908 1,934 1,871 1,925 76,200
2016/07/15 1,901 1,902 1,856 1,871 58,200
2016/07/14 1,853 1,921 1,845 1,894 67,600
2016/07/13 1,875 1,899 1,845 1,851 53,600
2016/07/12 1,869 1,874 1,838 1,846 75,300
2016/07/11 1,786 1,834 1,770 1,819 54,200
2016/07/08 1,744 1,783 1,726 1,757 74,200
2016/07/07 1,792 1,794 1,734 1,743 78,300
2016/07/06 1,830 1,832 1,782 1,801 82,700
2016/07/05 1,891 1,891 1,850 1,862 71,100
2016/07/04 1,918 1,918 1,875 1,903 57,100
2016/07/01 1,893 1,939 1,856 1,933 102,000
2016/06/30 1,949 1,951 1,885 1,892 99,600
2016/06/29 1,906 1,948 1,904 1,931 65,400
2016/06/28 1,870 1,907 1,835 1,880 83,200
2016/06/27 1,812 1,919 1,812 1,879 108,600
2016/06/24 1,966 1,970 1,750 1,793 150,600
2016/06/23 1,918 1,959 1,906 1,944 70,100
2016/06/22 1,974 1,974 1,912 1,922 99,800
2016/06/21 1,968 1,986 1,927 1,986 94,500
2016/06/20 2,047 2,047 1,979 1,981 97,100
2016/06/17 1,999 2,042 1,990 2,011 109,800
2016/06/16 2,037 2,051 1,962 1,971 110,600
2016/06/15 2,048 2,082 2,010 2,045 69,900
2016/06/14 2,128 2,132 2,048 2,055 83,200
2016/06/13 2,215 2,215 2,135 2,135 92,900
2016/06/10 2,253 2,260 2,232 2,243 69,900
2016/06/09 2,245 2,267 2,228 2,243 65,000
2016/06/08 2,255 2,262 2,190 2,228 102,600
2016/06/07 2,296 2,304 2,255 2,263 40,300
2016/06/06 2,280 2,322 2,265 2,287 64,000
2016/06/03 2,322 2,333 2,283 2,291 37,000
2016/06/02 2,299 2,337 2,267 2,317 94,600
2016/06/01 2,344 2,357 2,268 2,292 86,800
2016/05/31 2,342 2,400 2,305 2,355 262,500
2016/05/30 2,225 2,392 2,225 2,392 175,600
2016/05/27 2,250 2,254 2,201 2,216 68,400
2016/05/26 2,210 2,259 2,200 2,249 88,300
2016/05/25 2,215 2,223 2,192 2,203 42,000
2016/05/24 2,199 2,199 2,167 2,191 43,300
2016/05/23 2,208 2,230 2,185 2,201 59,700
2016/05/20 2,190 2,215 2,157 2,199 77,000
2016/05/19 2,260 2,262 2,178 2,186 128,900
2016/05/18 2,262 2,262 2,168 2,240 214,900
2016/05/17 2,216 2,269 2,211 2,269 183,800
2016/05/16 2,242 2,309 2,112 2,180 455,000
2016/05/13 2,491 2,525 2,461 2,491 176,100
2016/05/12 2,412 2,504 2,412 2,479 129,300
2016/05/11 2,487 2,498 2,412 2,462 132,800
2016/05/10 2,394 2,506 2,379 2,498 144,500
2016/05/09 2,401 2,425 2,357 2,420 123,100
2016/05/06 2,280 2,365 2,255 2,356 117,300
2016/05/02 2,205 2,258 2,195 2,244 89,500
2016/04/28 2,345 2,345 2,236 2,255 88,100
2016/04/27 2,350 2,365 2,265 2,308 58,100
2016/04/26 2,357 2,375 2,276 2,315 67,600
2016/04/25 2,409 2,409 2,342 2,357 75,900
2016/04/22 2,440 2,440 2,362 2,403 100,800
2016/04/21 2,470 2,470 2,412 2,440 106,000
2016/04/20 2,441 2,459 2,390 2,442 142,700
2016/04/19 2,413 2,450 2,372 2,434 141,500
2016/04/18 2,363 2,400 2,317 2,379 134,300
2016/04/15 2,301 2,444 2,286 2,428 257,300
2016/04/14 2,219 2,305 2,202 2,305 184,000
2016/04/13 2,115 2,188 2,105 2,186 129,400
2016/04/12 2,139 2,139 2,073 2,078 101,900
2016/04/11 2,144 2,150 2,082 2,129 65,000
2016/04/08 2,075 2,156 2,055 2,132 74,600
2016/04/07 2,110 2,176 2,091 2,108 68,400
2016/04/06 2,080 2,119 2,033 2,111 92,700
2016/04/05 2,230 2,247 2,091 2,112 135,600
2016/04/04 2,260 2,300 2,230 2,248 79,300
2016/04/01 2,327 2,339 2,220 2,238 107,800
2016/03/31 2,375 2,384 2,324 2,324 87,000
2016/03/30 2,428 2,429 2,350 2,362 131,100
2016/03/29 2,298 2,349 2,279 2,336 85,000
2016/03/29 1 -> 2.00 分割
2016/03/28 4,600 4,650 4,565 4,605 45,800
2016/03/25 4,555 4,645 4,530 4,605 42,300
2016/03/24 4,400 4,560 4,380 4,555 67,000
2016/03/23 4,420 4,430 4,370 4,400 35,500
2016/03/22 4,405 4,445 4,345 4,405 35,600
2016/03/18 4,405 4,430 4,325 4,355 142,400
2016/03/17 4,465 4,520 4,420 4,460 44,400
2016/03/16 4,500 4,540 4,440 4,445 52,600
2016/03/15 4,525 4,540 4,480 4,525 35,500
2016/03/14 4,500 4,540 4,440 4,525 34,700
2016/03/11 4,415 4,490 4,390 4,465 35,300
2016/03/10 4,360 4,480 4,355 4,460 33,900
2016/03/09 4,345 4,400 4,305 4,325 40,300
2016/03/08 4,500 4,500 4,345 4,415 60,600
2016/03/07 4,495 4,525 4,355 4,510 71,400
2016/03/04 4,520 4,520 4,410 4,460 83,600
2016/03/03 4,425 4,580 4,400 4,580 63,500
2016/03/02 4,380 4,480 4,325 4,475 80,700
2016/03/01 4,125 4,265 4,125 4,255 68,000
2016/02/29 4,130 4,160 4,070 4,105 54,300
2016/02/26 4,115 4,170 4,055 4,080 60,800
2016/02/25 4,115 4,200 4,070 4,085 44,600
2016/02/24 4,095 4,205 4,080 4,110 49,000
2016/02/23 4,190 4,255 4,035 4,065 64,700
2016/02/22 3,960 4,150 3,950 4,110 81,100
2016/02/19 3,950 4,020 3,880 3,960 107,800
2016/02/18 4,135 4,135 3,950 3,960 103,800
2016/02/17 4,050 4,195 4,010 4,065 90,900
2016/02/16 4,325 4,330 4,070 4,075 123,100
2016/02/15 4,670 4,695 4,250 4,265 152,900
2016/02/12 4,250 4,385 4,170 4,250 103,800
2016/02/10 4,600 4,650 4,365 4,460 79,100
2016/02/09 4,630 4,695 4,520 4,560 49,700
2016/02/08 4,590 4,880 4,590 4,865 42,900
2016/02/05 4,770 4,790 4,595 4,685 72,000
2016/02/04 5,030 5,030 4,815 4,840 49,600
2016/02/03 5,060 5,070 4,975 5,030 49,300
2016/02/02 5,320 5,320 5,140 5,190 48,800
2016/02/01 5,290 5,340 5,250 5,320 47,600
2016/01/29 4,995 5,220 4,970 5,180 60,700
2016/01/28 4,880 5,030 4,850 4,990 54,200
2016/01/27 4,895 4,895 4,760 4,880 45,000
2016/01/26 4,745 4,840 4,685 4,755 30,200
2016/01/25 4,785 4,820 4,710 4,775 43,400
2016/01/22 4,680 4,720 4,490 4,700 67,500
2016/01/21 4,530 4,715 4,445 4,450 92,200
2016/01/20 4,845 4,855 4,480 4,495 106,400
2016/01/19 4,850 4,975 4,815 4,915 37,800
2016/01/18 4,830 4,930 4,770 4,850 59,800
2016/01/15 5,040 5,100 4,915 4,940 56,200
2016/01/14 5,100 5,100 4,905 4,970 55,400
2016/01/13 5,130 5,260 5,110 5,230 45,900
2016/01/12 5,250 5,360 5,000 5,040 79,500
2016/01/08 5,410 5,470 5,250 5,270 90,800
2016/01/07 5,600 5,660 5,470 5,480 49,400
2016/01/06 5,580 5,660 5,510 5,600 58,400
2016/01/05 5,470 5,600 5,450 5,520 54,300
2016/01/04 5,500 5,510 5,380 5,470 41,400

このページの先頭へ