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 |
---|---|---|---|---|---|
2019/12/30 | 3,045 | 3,045 | 2,986 | 3,010 | 22,000 |
2019/12/27 | 3,005 | 3,030 | 2,989 | 3,030 | 18,800 |
2019/12/26 | 2,954 | 3,005 | 2,941 | 3,005 | 26,700 |
2019/12/25 | 2,978 | 2,990 | 2,944 | 2,961 | 26,800 |
2019/12/24 | 3,005 | 3,010 | 2,971 | 2,988 | 23,700 |
2019/12/23 | 3,030 | 3,030 | 3,000 | 3,005 | 9,500 |
2019/12/20 | 2,993 | 3,035 | 2,985 | 3,005 | 40,400 |
2019/12/19 | 3,030 | 3,040 | 2,978 | 2,989 | 22,900 |
2019/12/18 | 3,055 | 3,055 | 3,010 | 3,040 | 27,200 |
2019/12/17 | 3,050 | 3,050 | 3,020 | 3,030 | 23,500 |
2019/12/16 | 2,980 | 3,050 | 2,955 | 3,025 | 48,300 |
2019/12/13 | 2,951 | 2,985 | 2,926 | 2,958 | 29,600 |
2019/12/12 | 2,956 | 2,975 | 2,917 | 2,924 | 31,000 |
2019/12/11 | 2,966 | 2,984 | 2,921 | 2,940 | 40,700 |
2019/12/10 | 2,975 | 3,015 | 2,956 | 3,000 | 17,200 |
2019/12/09 | 3,020 | 3,020 | 2,963 | 2,963 | 32,300 |
2019/12/06 | 2,999 | 3,035 | 2,991 | 3,020 | 16,900 |
2019/12/05 | 3,045 | 3,060 | 2,998 | 3,015 | 39,300 |
2019/12/04 | 3,045 | 3,070 | 3,030 | 3,050 | 15,700 |
2019/12/03 | 3,100 | 3,100 | 3,050 | 3,065 | 26,600 |
2019/12/02 | 3,080 | 3,135 | 3,075 | 3,120 | 20,900 |
2019/11/29 | 3,145 | 3,145 | 3,075 | 3,080 | 17,900 |
2019/11/28 | 3,085 | 3,130 | 3,065 | 3,120 | 32,300 |
2019/11/27 | 3,120 | 3,140 | 3,085 | 3,085 | 29,800 |
2019/11/26 | 3,070 | 3,090 | 3,055 | 3,090 | 25,700 |
2019/11/25 | 3,060 | 3,090 | 3,030 | 3,065 | 41,000 |
2019/11/22 | 3,015 | 3,060 | 3,010 | 3,035 | 23,800 |
2019/11/21 | 2,998 | 3,020 | 2,959 | 3,020 | 40,500 |
2019/11/20 | 3,005 | 3,015 | 2,952 | 2,998 | 46,000 |
2019/11/19 | 2,974 | 3,005 | 2,960 | 3,005 | 24,400 |
2019/11/18 | 3,010 | 3,010 | 2,950 | 2,974 | 46,900 |
2019/11/15 | 2,881 | 3,020 | 2,881 | 3,010 | 87,700 |
2019/11/14 | 2,881 | 2,965 | 2,751 | 2,870 | 131,500 |
2019/11/13 | 2,932 | 2,936 | 2,894 | 2,911 | 42,500 |
2019/11/12 | 2,890 | 2,925 | 2,890 | 2,916 | 40,300 |
2019/11/11 | 2,875 | 2,910 | 2,874 | 2,889 | 25,600 |
2019/11/08 | 2,915 | 2,930 | 2,848 | 2,874 | 47,800 |
2019/11/07 | 2,869 | 2,900 | 2,862 | 2,900 | 24,500 |
2019/11/06 | 2,885 | 2,892 | 2,851 | 2,869 | 31,800 |
2019/11/05 | 2,883 | 2,893 | 2,854 | 2,889 | 40,700 |
2019/11/01 | 2,861 | 2,880 | 2,836 | 2,861 | 29,900 |
2019/10/31 | 2,889 | 2,893 | 2,864 | 2,888 | 40,900 |
2019/10/30 | 2,844 | 2,894 | 2,837 | 2,893 | 72,300 |
2019/10/29 | 2,860 | 2,875 | 2,843 | 2,843 | 31,600 |
2019/10/28 | 2,820 | 2,858 | 2,794 | 2,850 | 54,400 |
2019/10/25 | 2,806 | 2,836 | 2,787 | 2,819 | 58,300 |
2019/10/24 | 2,831 | 2,845 | 2,818 | 2,824 | 33,600 |
2019/10/23 | 2,858 | 2,858 | 2,818 | 2,827 | 24,800 |
2019/10/21 | 2,859 | 2,868 | 2,841 | 2,848 | 21,800 |
2019/10/18 | 2,838 | 2,858 | 2,821 | 2,838 | 23,700 |
2019/10/17 | 2,815 | 2,843 | 2,785 | 2,841 | 39,700 |
2019/10/16 | 2,847 | 2,879 | 2,820 | 2,825 | 56,400 |
2019/10/15 | 2,860 | 2,870 | 2,827 | 2,827 | 32,900 |
2019/10/11 | 2,833 | 2,833 | 2,776 | 2,820 | 37,000 |
2019/10/10 | 2,851 | 2,851 | 2,788 | 2,814 | 45,600 |
2019/10/09 | 2,777 | 2,865 | 2,777 | 2,835 | 94,700 |
2019/10/08 | 2,776 | 2,785 | 2,751 | 2,782 | 37,100 |
2019/10/07 | 2,775 | 2,787 | 2,756 | 2,776 | 33,400 |
2019/10/04 | 2,741 | 2,763 | 2,734 | 2,762 | 29,700 |
2019/10/03 | 2,719 | 2,761 | 2,701 | 2,741 | 48,300 |
2019/10/02 | 2,714 | 2,777 | 2,689 | 2,756 | 35,100 |
2019/10/01 | 2,720 | 2,752 | 2,719 | 2,729 | 38,900 |
2019/09/30 | 2,720 | 2,730 | 2,681 | 2,707 | 48,400 |
2019/09/27 | 2,743 | 2,743 | 2,681 | 2,717 | 44,500 |
2019/09/26 | 2,778 | 2,794 | 2,741 | 2,777 | 66,900 |
2019/09/25 | 2,715 | 2,746 | 2,711 | 2,743 | 24,900 |
2019/09/24 | 2,743 | 2,780 | 2,718 | 2,724 | 49,000 |
2019/09/20 | 2,777 | 2,777 | 2,745 | 2,773 | 39,200 |
2019/09/19 | 2,707 | 2,785 | 2,707 | 2,777 | 58,200 |
2019/09/18 | 2,737 | 2,770 | 2,717 | 2,728 | 51,100 |
2019/09/17 | 2,663 | 2,730 | 2,660 | 2,730 | 68,300 |
2019/09/13 | 2,627 | 2,664 | 2,600 | 2,663 | 56,300 |
2019/09/12 | 2,650 | 2,657 | 2,613 | 2,625 | 37,100 |
2019/09/11 | 2,600 | 2,642 | 2,592 | 2,630 | 40,900 |
2019/09/10 | 2,628 | 2,628 | 2,588 | 2,597 | 45,300 |
2019/09/09 | 2,625 | 2,647 | 2,615 | 2,643 | 77,900 |
2019/09/06 | 2,656 | 2,675 | 2,622 | 2,622 | 55,100 |
2019/09/05 | 2,586 | 2,672 | 2,586 | 2,649 | 105,000 |
2019/09/04 | 2,481 | 2,577 | 2,480 | 2,563 | 131,200 |
2019/09/03 | 2,485 | 2,499 | 2,465 | 2,485 | 27,700 |
2019/09/02 | 2,533 | 2,533 | 2,481 | 2,483 | 39,700 |
2019/08/30 | 2,524 | 2,540 | 2,510 | 2,534 | 79,200 |
2019/08/29 | 2,524 | 2,524 | 2,477 | 2,497 | 34,000 |
2019/08/28 | 2,504 | 2,513 | 2,485 | 2,503 | 28,700 |
2019/08/27 | 2,494 | 2,529 | 2,470 | 2,500 | 66,400 |
2019/08/26 | 2,453 | 2,482 | 2,453 | 2,466 | 66,300 |
2019/08/23 | 2,470 | 2,520 | 2,454 | 2,503 | 82,000 |
2019/08/22 | 2,624 | 2,629 | 2,501 | 2,508 | 126,500 |
2019/08/21 | 2,541 | 2,618 | 2,532 | 2,600 | 147,300 |
2019/08/20 | 2,456 | 2,561 | 2,441 | 2,556 | 183,900 |
2019/08/19 | 2,581 | 2,581 | 2,447 | 2,456 | 254,600 |
2019/08/16 | 2,597 | 2,644 | 2,580 | 2,606 | 216,000 |
2019/08/15 | 2,503 | 2,583 | 2,478 | 2,566 | 255,700 |
2019/08/14 | 2,381 | 2,413 | 2,369 | 2,409 | 65,300 |
2019/08/13 | 2,348 | 2,361 | 2,335 | 2,348 | 77,500 |
2019/08/09 | 2,400 | 2,414 | 2,378 | 2,378 | 26,400 |
2019/08/08 | 2,395 | 2,411 | 2,379 | 2,396 | 31,600 |
2019/08/07 | 2,350 | 2,400 | 2,350 | 2,390 | 47,700 |
2019/08/06 | 2,338 | 2,360 | 2,312 | 2,354 | 52,600 |
2019/08/05 | 2,408 | 2,417 | 2,366 | 2,388 | 59,800 |
2019/08/02 | 2,442 | 2,464 | 2,415 | 2,437 | 70,900 |
2019/08/01 | 2,453 | 2,463 | 2,440 | 2,458 | 54,000 |
2019/07/31 | 2,436 | 2,452 | 2,422 | 2,440 | 40,400 |
2019/07/30 | 2,435 | 2,443 | 2,417 | 2,437 | 34,500 |
2019/07/29 | 2,467 | 2,472 | 2,429 | 2,434 | 42,400 |
2019/07/26 | 2,460 | 2,478 | 2,445 | 2,453 | 101,400 |
2019/07/25 | 2,452 | 2,463 | 2,421 | 2,446 | 65,100 |
2019/07/24 | 2,400 | 2,456 | 2,397 | 2,451 | 95,200 |
2019/07/23 | 2,381 | 2,413 | 2,381 | 2,390 | 43,900 |
2019/07/22 | 2,417 | 2,426 | 2,389 | 2,413 | 47,800 |
2019/07/19 | 2,390 | 2,432 | 2,386 | 2,421 | 27,700 |
2019/07/18 | 2,442 | 2,442 | 2,384 | 2,396 | 88,600 |
2019/07/17 | 2,492 | 2,492 | 2,440 | 2,446 | 65,300 |
2019/07/16 | 2,462 | 2,511 | 2,450 | 2,501 | 56,700 |
2019/07/12 | 2,503 | 2,532 | 2,450 | 2,453 | 103,700 |
2019/07/11 | 2,530 | 2,542 | 2,501 | 2,514 | 69,800 |
2019/07/10 | 2,553 | 2,556 | 2,525 | 2,539 | 96,000 |
2019/07/09 | 2,592 | 2,607 | 2,561 | 2,573 | 69,800 |
2019/07/08 | 2,600 | 2,613 | 2,590 | 2,601 | 44,400 |
2019/07/05 | 2,620 | 2,624 | 2,584 | 2,614 | 35,500 |
2019/07/04 | 2,561 | 2,620 | 2,561 | 2,617 | 26,900 |
2019/07/03 | 2,589 | 2,623 | 2,530 | 2,548 | 119,200 |
2019/07/02 | 2,581 | 2,612 | 2,554 | 2,611 | 105,800 |
2019/07/01 | 2,520 | 2,605 | 2,507 | 2,605 | 85,300 |
2019/06/28 | 2,486 | 2,492 | 2,451 | 2,482 | 84,500 |
2019/06/27 | 2,404 | 2,489 | 2,398 | 2,489 | 129,300 |
2019/06/26 | 2,444 | 2,444 | 2,399 | 2,403 | 47,800 |
2019/06/25 | 2,450 | 2,464 | 2,441 | 2,444 | 66,400 |
2019/06/24 | 2,463 | 2,471 | 2,439 | 2,454 | 72,500 |
2019/06/21 | 2,453 | 2,466 | 2,435 | 2,464 | 151,200 |
2019/06/20 | 2,494 | 2,503 | 2,475 | 2,477 | 23,700 |
2019/06/19 | 2,510 | 2,513 | 2,487 | 2,494 | 33,800 |
2019/06/18 | 2,510 | 2,524 | 2,487 | 2,494 | 52,800 |
2019/06/17 | 2,500 | 2,515 | 2,492 | 2,505 | 58,300 |
2019/06/14 | 2,506 | 2,531 | 2,491 | 2,498 | 65,600 |
2019/06/13 | 2,505 | 2,537 | 2,491 | 2,524 | 50,000 |
2019/06/12 | 2,500 | 2,523 | 2,490 | 2,503 | 96,000 |
2019/06/11 | 2,506 | 2,548 | 2,485 | 2,500 | 62,800 |
2019/06/10 | 2,585 | 2,593 | 2,495 | 2,506 | 143,900 |
2019/06/07 | 2,553 | 2,600 | 2,500 | 2,598 | 34,700 |
2019/06/06 | 2,550 | 2,564 | 2,542 | 2,548 | 40,400 |
2019/06/05 | 2,545 | 2,576 | 2,540 | 2,554 | 42,800 |
2019/06/04 | 2,509 | 2,540 | 2,484 | 2,517 | 44,600 |
2019/06/03 | 2,550 | 2,559 | 2,496 | 2,509 | 51,000 |
2019/05/31 | 2,597 | 2,612 | 2,574 | 2,581 | 66,300 |
2019/05/30 | 2,583 | 2,598 | 2,563 | 2,598 | 21,000 |
2019/05/29 | 2,581 | 2,604 | 2,552 | 2,591 | 37,700 |
2019/05/28 | 2,615 | 2,615 | 2,576 | 2,596 | 52,500 |
2019/05/27 | 2,598 | 2,617 | 2,588 | 2,600 | 108,500 |
2019/05/24 | 2,590 | 2,602 | 2,572 | 2,593 | 66,600 |
2019/05/23 | 2,626 | 2,644 | 2,593 | 2,607 | 67,700 |
2019/05/22 | 2,703 | 2,716 | 2,645 | 2,660 | 76,800 |
2019/05/21 | 2,755 | 2,757 | 2,678 | 2,703 | 117,200 |
2019/05/20 | 2,815 | 2,829 | 2,786 | 2,805 | 64,900 |
2019/05/17 | 2,858 | 2,862 | 2,756 | 2,773 | 68,400 |
2019/05/16 | 2,754 | 2,843 | 2,722 | 2,839 | 117,000 |
2019/05/15 | 2,669 | 2,755 | 2,654 | 2,754 | 116,400 |
2019/05/14 | 2,566 | 2,672 | 2,511 | 2,651 | 90,200 |
2019/05/13 | 2,675 | 2,682 | 2,562 | 2,592 | 89,200 |
2019/05/10 | 2,581 | 2,674 | 2,581 | 2,658 | 88,700 |
2019/05/09 | 2,551 | 2,584 | 2,512 | 2,581 | 55,600 |
2019/05/08 | 2,600 | 2,600 | 2,511 | 2,527 | 59,300 |
2019/05/07 | 2,438 | 2,645 | 2,380 | 2,600 | 92,700 |
2019/04/26 | 2,560 | 2,669 | 2,545 | 2,636 | 138,900 |
2019/04/25 | 2,540 | 2,572 | 2,510 | 2,557 | 48,800 |
2019/04/24 | 2,580 | 2,580 | 2,527 | 2,540 | 39,700 |
2019/04/23 | 2,539 | 2,570 | 2,539 | 2,565 | 42,800 |
2019/04/22 | 2,514 | 2,561 | 2,495 | 2,549 | 51,400 |
2019/04/19 | 2,497 | 2,540 | 2,497 | 2,530 | 30,900 |
2019/04/18 | 2,527 | 2,541 | 2,490 | 2,497 | 46,300 |
2019/04/17 | 2,476 | 2,533 | 2,476 | 2,520 | 59,700 |
2019/04/16 | 2,482 | 2,486 | 2,449 | 2,482 | 66,900 |
2019/04/15 | 2,423 | 2,466 | 2,423 | 2,459 | 43,400 |
2019/04/12 | 2,418 | 2,436 | 2,405 | 2,409 | 16,200 |
2019/04/11 | 2,389 | 2,436 | 2,388 | 2,433 | 38,800 |
2019/04/10 | 2,378 | 2,401 | 2,366 | 2,372 | 62,500 |
2019/04/09 | 2,431 | 2,443 | 2,390 | 2,418 | 70,800 |
2019/04/08 | 2,468 | 2,481 | 2,440 | 2,450 | 41,600 |
2019/04/05 | 2,460 | 2,470 | 2,436 | 2,468 | 69,600 |
2019/04/04 | 2,484 | 2,507 | 2,480 | 2,485 | 55,700 |
2019/04/03 | 2,457 | 2,487 | 2,435 | 2,474 | 35,600 |
2019/04/02 | 2,480 | 2,480 | 2,432 | 2,474 | 55,900 |
2019/04/01 | 2,396 | 2,502 | 2,396 | 2,431 | 125,000 |
2019/03/29 | 2,376 | 2,389 | 2,346 | 2,346 | 31,400 |
2019/03/28 | 2,425 | 2,425 | 2,370 | 2,376 | 34,700 |
2019/03/27 | 2,435 | 2,437 | 2,409 | 2,433 | 43,900 |
2019/03/26 | 2,450 | 2,492 | 2,445 | 2,470 | 80,200 |
2019/03/25 | 2,419 | 2,452 | 2,395 | 2,444 | 53,600 |
2019/03/22 | 2,409 | 2,439 | 2,400 | 2,439 | 39,200 |
2019/03/20 | 2,399 | 2,425 | 2,399 | 2,409 | 21,000 |
2019/03/19 | 2,425 | 2,425 | 2,383 | 2,393 | 43,100 |
2019/03/18 | 2,386 | 2,430 | 2,385 | 2,426 | 35,000 |
2019/03/15 | 2,367 | 2,393 | 2,360 | 2,385 | 41,700 |
2019/03/14 | 2,408 | 2,411 | 2,375 | 2,377 | 16,400 |
2019/03/13 | 2,380 | 2,400 | 2,369 | 2,392 | 23,700 |
2019/03/12 | 2,350 | 2,384 | 2,335 | 2,380 | 33,800 |
2019/03/11 | 2,345 | 2,345 | 2,283 | 2,317 | 30,800 |
2019/03/08 | 2,375 | 2,375 | 2,308 | 2,312 | 65,100 |
2019/03/07 | 2,416 | 2,416 | 2,359 | 2,375 | 50,600 |
2019/03/06 | 2,450 | 2,453 | 2,402 | 2,411 | 33,600 |
2019/03/05 | 2,441 | 2,478 | 2,435 | 2,445 | 48,800 |
2019/03/04 | 2,474 | 2,474 | 2,423 | 2,429 | 38,000 |
2019/03/01 | 2,430 | 2,462 | 2,424 | 2,444 | 26,900 |
2019/02/28 | 2,449 | 2,479 | 2,419 | 2,421 | 55,900 |
2019/02/27 | 2,464 | 2,485 | 2,426 | 2,430 | 43,500 |
2019/02/26 | 2,504 | 2,507 | 2,444 | 2,450 | 47,600 |
2019/02/25 | 2,500 | 2,525 | 2,471 | 2,491 | 45,700 |
2019/02/22 | 2,520 | 2,525 | 2,468 | 2,483 | 78,000 |
2019/02/21 | 2,504 | 2,588 | 2,489 | 2,556 | 93,000 |
2019/02/20 | 2,475 | 2,510 | 2,450 | 2,509 | 84,700 |
2019/02/19 | 2,430 | 2,468 | 2,406 | 2,445 | 52,800 |
2019/02/18 | 2,405 | 2,436 | 2,371 | 2,430 | 80,300 |
2019/02/15 | 2,370 | 2,420 | 2,362 | 2,382 | 74,000 |
2019/02/14 | 2,495 | 2,495 | 2,373 | 2,373 | 267,800 |
2019/02/13 | 2,630 | 2,644 | 2,575 | 2,642 | 64,000 |
2019/02/12 | 2,533 | 2,630 | 2,498 | 2,624 | 62,700 |
2019/02/08 | 2,530 | 2,556 | 2,500 | 2,501 | 39,500 |
2019/02/07 | 2,536 | 2,570 | 2,509 | 2,533 | 57,600 |
2019/02/06 | 2,523 | 2,543 | 2,505 | 2,534 | 37,700 |
2019/02/05 | 2,478 | 2,520 | 2,477 | 2,504 | 41,900 |
2019/02/04 | 2,456 | 2,480 | 2,441 | 2,478 | 26,900 |
2019/02/01 | 2,414 | 2,432 | 2,405 | 2,410 | 20,600 |
2019/01/31 | 2,442 | 2,448 | 2,394 | 2,410 | 31,300 |
2019/01/30 | 2,394 | 2,419 | 2,355 | 2,358 | 56,000 |
2019/01/29 | 2,388 | 2,404 | 2,342 | 2,402 | 28,900 |
2019/01/28 | 2,460 | 2,460 | 2,382 | 2,388 | 36,600 |
2019/01/25 | 2,431 | 2,497 | 2,424 | 2,445 | 50,700 |
2019/01/24 | 2,413 | 2,433 | 2,390 | 2,414 | 27,800 |
2019/01/23 | 2,401 | 2,447 | 2,399 | 2,407 | 37,900 |
2019/01/22 | 2,414 | 2,442 | 2,403 | 2,418 | 32,800 |
2019/01/21 | 2,430 | 2,459 | 2,368 | 2,389 | 39,400 |
2019/01/18 | 2,380 | 2,429 | 2,378 | 2,410 | 37,300 |
2019/01/17 | 2,399 | 2,403 | 2,349 | 2,370 | 24,000 |
2019/01/16 | 2,362 | 2,405 | 2,335 | 2,370 | 39,200 |
2019/01/15 | 2,322 | 2,348 | 2,296 | 2,335 | 35,600 |
2019/01/11 | 2,326 | 2,341 | 2,307 | 2,326 | 34,300 |
2019/01/10 | 2,350 | 2,350 | 2,306 | 2,330 | 24,300 |
2019/01/09 | 2,350 | 2,376 | 2,330 | 2,350 | 36,100 |
2019/01/08 | 2,361 | 2,395 | 2,343 | 2,343 | 37,400 |
2019/01/07 | 2,368 | 2,391 | 2,335 | 2,361 | 32,700 |
2019/01/04 | 2,295 | 2,331 | 2,221 | 2,306 | 116,000 |