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
2020/12/30 2,550 2,588 2,523 2,580 29,100
2020/12/29 2,492 2,572 2,492 2,570 26,300
2020/12/28 2,535 2,537 2,472 2,495 33,000
2020/12/25 2,536 2,553 2,528 2,546 10,500
2020/12/24 2,550 2,570 2,531 2,537 34,200
2020/12/23 2,561 2,565 2,476 2,548 40,500
2020/12/22 2,660 2,660 2,525 2,570 77,000
2020/12/21 2,651 2,666 2,612 2,666 34,000
2020/12/18 2,550 2,663 2,550 2,660 60,000
2020/12/17 2,564 2,633 2,523 2,546 120,300
2020/12/16 2,597 2,597 2,555 2,570 31,700
2020/12/15 2,567 2,597 2,560 2,580 24,000
2020/12/14 2,591 2,604 2,569 2,573 17,500
2020/12/11 2,539 2,584 2,528 2,581 22,400
2020/12/10 2,548 2,569 2,528 2,529 13,800
2020/12/09 2,560 2,585 2,544 2,564 18,900
2020/12/08 2,545 2,584 2,522 2,576 22,200
2020/12/07 2,603 2,610 2,542 2,550 26,800
2020/12/04 2,569 2,599 2,541 2,599 23,400
2020/12/03 2,594 2,599 2,552 2,583 34,400
2020/12/02 2,612 2,624 2,594 2,612 29,500
2020/12/01 2,594 2,639 2,587 2,604 31,800
2020/11/30 2,648 2,648 2,574 2,575 34,700
2020/11/27 2,622 2,657 2,601 2,640 33,500
2020/11/26 2,615 2,657 2,615 2,622 26,600
2020/11/25 2,641 2,690 2,608 2,655 66,600
2020/11/24 2,610 2,667 2,610 2,644 30,400
2020/11/20 2,623 2,623 2,565 2,582 31,400
2020/11/19 2,666 2,690 2,617 2,652 45,200
2020/11/18 2,564 2,726 2,525 2,675 106,000
2020/11/17 2,544 2,565 2,494 2,542 53,200
2020/11/16 2,500 2,544 2,464 2,537 86,200
2020/11/13 2,500 2,513 2,480 2,487 55,200
2020/11/12 2,589 2,589 2,526 2,553 59,700
2020/11/11 2,653 2,653 2,577 2,611 67,200
2020/11/10 2,680 2,689 2,597 2,644 69,500
2020/11/09 2,604 2,622 2,565 2,620 28,000
2020/11/06 2,610 2,610 2,501 2,571 76,700
2020/11/05 2,582 2,634 2,555 2,616 62,800
2020/11/04 2,617 2,627 2,576 2,596 28,100
2020/11/02 2,530 2,592 2,530 2,579 30,700
2020/10/30 2,580 2,587 2,508 2,533 61,700
2020/10/29 2,552 2,570 2,518 2,563 56,000
2020/10/28 2,593 2,612 2,544 2,606 56,500
2020/10/27 2,637 2,658 2,579 2,642 49,900
2020/10/26 2,765 2,800 2,618 2,637 62,100
2020/10/23 2,739 2,767 2,732 2,760 40,200
2020/10/22 2,687 2,787 2,654 2,745 53,300
2020/10/21 2,725 2,769 2,703 2,703 62,300
2020/10/20 2,682 2,740 2,645 2,723 71,600
2020/10/19 2,605 2,741 2,605 2,725 90,100
2020/10/16 2,638 2,638 2,534 2,627 58,800
2020/10/15 2,684 2,720 2,610 2,614 40,900
2020/10/14 2,684 2,714 2,622 2,681 52,100
2020/10/13 2,612 2,704 2,612 2,690 68,000
2020/10/12 2,617 2,624 2,572 2,589 30,100
2020/10/09 2,541 2,621 2,527 2,617 80,400
2020/10/08 2,550 2,571 2,537 2,541 41,800
2020/10/07 2,484 2,538 2,471 2,530 44,000
2020/10/06 2,457 2,530 2,440 2,499 94,000
2020/10/05 2,464 2,464 2,408 2,457 31,200
2020/10/02 2,421 2,440 2,384 2,416 67,800
2020/09/30 2,454 2,462 2,416 2,421 39,300
2020/09/29 2,490 2,497 2,443 2,454 29,000
2020/09/28 2,456 2,501 2,442 2,501 49,200
2020/09/25 2,425 2,447 2,364 2,415 42,800
2020/09/24 2,458 2,490 2,411 2,421 51,400
2020/09/23 2,470 2,541 2,470 2,496 56,600
2020/09/18 2,509 2,540 2,498 2,520 68,400
2020/09/17 2,500 2,533 2,473 2,499 59,200
2020/09/16 2,501 2,541 2,490 2,523 52,100
2020/09/15 2,533 2,533 2,477 2,507 41,100
2020/09/14 2,490 2,550 2,478 2,537 103,900
2020/09/11 2,500 2,500 2,436 2,483 68,000
2020/09/10 2,492 2,540 2,460 2,473 92,800
2020/09/09 2,425 2,550 2,425 2,538 161,500
2020/09/08 2,366 2,452 2,358 2,427 116,900
2020/09/07 2,376 2,495 2,313 2,347 170,700
2020/09/04 2,351 2,402 2,317 2,333 122,100
2020/09/03 2,445 2,487 2,380 2,385 51,800
2020/09/02 2,395 2,408 2,353 2,407 33,700
2020/09/01 2,348 2,398 2,310 2,379 66,300
2020/08/31 2,262 2,370 2,262 2,350 68,800
2020/08/28 2,250 2,322 2,198 2,219 112,800
2020/08/27 2,288 2,288 2,221 2,246 50,600
2020/08/26 2,205 2,282 2,205 2,273 35,300
2020/08/25 2,185 2,247 2,185 2,233 66,900
2020/08/24 2,170 2,214 2,170 2,214 39,400
2020/08/21 2,167 2,220 2,167 2,202 48,300
2020/08/20 2,084 2,219 2,084 2,210 86,700
2020/08/19 2,089 2,108 2,066 2,105 37,400
2020/08/18 2,090 2,148 2,062 2,139 54,400
2020/08/17 2,169 2,177 2,087 2,111 90,800
2020/08/14 2,171 2,251 2,131 2,211 83,900
2020/08/13 2,059 2,234 2,037 2,219 161,700
2020/08/12 1,999 2,051 1,999 2,042 44,700
2020/08/11 1,958 2,030 1,958 2,027 51,700
2020/08/07 1,975 1,992 1,924 1,932 49,900
2020/08/06 1,942 1,958 1,923 1,958 26,400
2020/08/05 1,980 1,980 1,919 1,942 34,000
2020/08/04 1,908 1,977 1,908 1,977 35,500
2020/08/03 1,878 1,932 1,877 1,881 34,500
2020/07/31 1,931 1,939 1,858 1,860 65,100
2020/07/30 2,005 2,067 1,930 1,937 59,700
2020/07/29 2,050 2,057 1,995 1,995 60,700
2020/07/28 2,136 2,138 2,068 2,087 52,700
2020/07/27 2,147 2,158 2,103 2,130 63,800
2020/07/22 2,201 2,201 2,164 2,179 48,700
2020/07/21 2,151 2,216 2,139 2,216 42,500
2020/07/20 2,138 2,164 2,115 2,153 48,100
2020/07/17 2,178 2,178 2,140 2,155 23,000
2020/07/16 2,204 2,232 2,163 2,163 22,100
2020/07/15 2,215 2,234 2,194 2,226 29,300
2020/07/14 2,258 2,258 2,196 2,207 18,900
2020/07/13 2,222 2,258 2,193 2,258 54,500
2020/07/10 2,248 2,248 2,203 2,203 24,700
2020/07/09 2,250 2,288 2,240 2,252 24,600
2020/07/08 2,293 2,309 2,252 2,252 23,900
2020/07/07 2,310 2,311 2,283 2,296 47,000
2020/07/06 2,300 2,330 2,282 2,296 44,000
2020/07/03 2,262 2,309 2,239 2,304 48,800
2020/07/02 2,305 2,305 2,234 2,240 45,800
2020/07/01 2,256 2,310 2,231 2,270 89,300
2020/06/30 2,309 2,323 2,206 2,206 75,000
2020/06/29 2,305 2,310 2,269 2,286 63,100
2020/06/26 2,310 2,310 2,268 2,300 39,500
2020/06/25 2,287 2,304 2,266 2,282 43,300
2020/06/24 2,298 2,327 2,274 2,300 56,800
2020/06/23 2,302 2,317 2,277 2,298 40,200
2020/06/22 2,270 2,283 2,247 2,281 28,500
2020/06/19 2,256 2,316 2,250 2,270 103,200
2020/06/18 2,202 2,246 2,202 2,230 35,900
2020/06/17 2,229 2,230 2,178 2,202 41,300
2020/06/16 2,249 2,249 2,194 2,215 36,900
2020/06/15 2,194 2,233 2,166 2,175 86,700
2020/06/12 2,140 2,159 2,112 2,144 59,300
2020/06/11 2,258 2,282 2,197 2,199 68,100
2020/06/10 2,302 2,309 2,248 2,257 92,600
2020/06/09 2,333 2,364 2,333 2,352 48,900
2020/06/08 2,378 2,390 2,331 2,333 59,900
2020/06/05 2,403 2,410 2,366 2,379 35,800
2020/06/04 2,421 2,439 2,403 2,413 62,800
2020/06/03 2,459 2,482 2,404 2,430 46,500
2020/06/02 2,457 2,472 2,441 2,458 28,700
2020/06/01 2,403 2,469 2,403 2,457 44,100
2020/05/29 2,425 2,441 2,399 2,403 36,700
2020/05/28 2,420 2,425 2,389 2,425 60,600
2020/05/27 2,490 2,490 2,374 2,402 80,700
2020/05/26 2,393 2,495 2,392 2,490 117,300
2020/05/25 2,368 2,386 2,342 2,343 40,000
2020/05/22 2,369 2,370 2,311 2,332 39,700
2020/05/21 2,376 2,399 2,361 2,369 84,600
2020/05/20 2,298 2,374 2,298 2,362 83,000
2020/05/19 2,250 2,329 2,248 2,323 76,400
2020/05/18 2,164 2,241 2,153 2,238 58,100
2020/05/15 2,171 2,185 2,119 2,138 87,300
2020/05/14 2,294 2,294 2,166 2,166 180,100
2020/05/13 2,338 2,414 2,328 2,394 107,500
2020/05/12 2,275 2,361 2,275 2,336 71,000
2020/05/11 2,249 2,284 2,223 2,279 68,900
2020/05/08 2,197 2,285 2,182 2,259 51,900
2020/05/07 2,199 2,208 2,138 2,192 126,700
2020/05/01 2,216 2,228 2,171 2,199 46,300
2020/04/30 2,236 2,254 2,216 2,247 61,400
2020/04/28 2,155 2,233 2,147 2,214 52,900
2020/04/27 2,124 2,195 2,104 2,188 62,000
2020/04/24 2,109 2,129 2,075 2,124 75,500
2020/04/23 2,140 2,160 2,104 2,136 41,800
2020/04/22 2,143 2,143 2,080 2,137 47,600
2020/04/21 2,175 2,184 2,122 2,165 45,700
2020/04/20 2,208 2,209 2,179 2,190 46,400
2020/04/17 2,196 2,267 2,185 2,201 48,800
2020/04/16 2,145 2,231 2,143 2,231 37,300
2020/04/15 2,210 2,229 2,163 2,182 37,400
2020/04/14 2,144 2,209 2,131 2,198 37,500
2020/04/13 2,163 2,171 2,113 2,123 66,200
2020/04/10 2,200 2,212 2,149 2,212 28,800
2020/04/09 2,220 2,225 2,181 2,217 30,500
2020/04/08 2,204 2,229 2,144 2,227 41,100
2020/04/07 2,163 2,266 2,135 2,242 80,900
2020/04/06 2,043 2,145 2,018 2,113 79,300
2020/04/03 2,174 2,220 2,070 2,093 53,600
2020/04/02 2,129 2,212 2,129 2,191 94,100
2020/04/01 2,264 2,269 2,127 2,136 72,600
2020/03/31 2,246 2,333 2,234 2,274 74,800
2020/03/30 2,135 2,241 2,100 2,233 148,400
2020/03/27 2,311 2,361 2,278 2,352 105,400
2020/03/26 2,223 2,286 2,162 2,261 116,200
2020/03/25 2,105 2,255 2,084 2,249 125,600
2020/03/24 1,989 2,016 1,975 2,005 75,700
2020/03/23 1,982 1,992 1,843 1,949 134,900
2020/03/19 1,861 1,978 1,831 1,929 196,600
2020/03/18 1,790 1,850 1,770 1,821 156,000
2020/03/17 1,727 1,798 1,659 1,790 161,000
2020/03/16 1,800 1,850 1,754 1,762 125,100
2020/03/13 1,784 1,829 1,733 1,777 208,600
2020/03/12 1,916 1,970 1,876 1,904 142,000
2020/03/11 2,100 2,129 1,995 1,996 87,300
2020/03/10 1,999 2,090 1,926 2,087 117,800
2020/03/09 2,189 2,231 2,065 2,093 177,700
2020/03/06 2,366 2,369 2,283 2,289 119,200
2020/03/05 2,401 2,431 2,365 2,379 102,100
2020/03/04 2,275 2,389 2,267 2,352 114,900
2020/03/03 2,435 2,439 2,303 2,303 83,200
2020/03/02 2,245 2,388 2,245 2,328 85,200
2020/02/28 2,314 2,353 2,222 2,249 137,200
2020/02/27 2,360 2,393 2,310 2,372 119,600
2020/02/26 2,400 2,419 2,349 2,362 135,300
2020/02/25 2,511 2,547 2,468 2,469 62,400
2020/02/21 2,620 2,671 2,619 2,639 44,500
2020/02/20 2,753 2,759 2,635 2,637 55,300
2020/02/19 2,666 2,783 2,666 2,753 71,600
2020/02/18 2,673 2,720 2,655 2,666 67,800
2020/02/17 2,731 2,735 2,695 2,717 59,800
2020/02/14 2,998 2,998 2,753 2,776 212,400
2020/02/13 2,801 2,836 2,801 2,830 45,500
2020/02/12 2,823 2,831 2,793 2,801 30,000
2020/02/10 2,820 2,839 2,807 2,822 16,000
2020/02/07 2,871 2,871 2,817 2,834 26,000
2020/02/06 2,847 2,869 2,834 2,848 34,600
2020/02/05 2,911 2,919 2,841 2,841 24,500
2020/02/04 2,780 2,891 2,778 2,887 23,100
2020/02/03 2,780 2,828 2,742 2,778 56,500
2020/01/31 2,812 2,843 2,809 2,816 26,800
2020/01/30 2,880 2,896 2,789 2,818 45,600
2020/01/29 2,902 2,910 2,871 2,892 25,400
2020/01/28 2,912 2,912 2,884 2,901 28,800
2020/01/27 2,953 2,963 2,931 2,932 22,600
2020/01/24 3,020 3,020 2,983 2,995 18,700
2020/01/23 3,030 3,040 3,005 3,025 14,000
2020/01/22 3,035 3,045 3,020 3,020 15,500
2020/01/21 3,020 3,050 3,020 3,035 14,500
2020/01/20 2,997 3,020 2,995 3,015 11,700
2020/01/17 3,015 3,015 2,977 2,998 25,300
2020/01/16 3,020 3,020 2,996 2,997 10,800
2020/01/15 3,020 3,025 2,995 3,020 17,800
2020/01/14 3,100 3,100 2,998 3,030 25,400
2020/01/10 3,090 3,115 3,075 3,090 15,200
2020/01/09 3,050 3,090 3,050 3,070 15,000
2020/01/08 3,055 3,065 2,975 3,035 28,400
2020/01/07 3,005 3,095 3,005 3,085 28,900
2020/01/06 2,950 3,030 2,946 3,015 36,200

このページの先頭へ