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
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

このページの先頭へ