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
2021/12/30 2,089 2,117 2,080 2,095 28,600
2021/12/29 2,040 2,084 2,035 2,084 19,800
2021/12/28 2,030 2,041 2,022 2,040 24,400
2021/12/27 2,036 2,036 2,012 2,017 15,700
2021/12/24 2,049 2,053 2,024 2,035 12,100
2021/12/23 2,044 2,047 2,026 2,035 13,700
2021/12/22 2,057 2,064 2,033 2,044 12,700
2021/12/21 2,033 2,070 2,033 2,052 70,500
2021/12/20 2,037 2,037 2,001 2,001 17,500
2021/12/17 2,055 2,066 2,018 2,038 49,200
2021/12/16 2,090 2,095 2,073 2,077 22,300
2021/12/15 2,049 2,091 2,043 2,071 28,700
2021/12/14 2,062 2,069 2,034 2,044 24,400
2021/12/13 2,095 2,095 2,049 2,064 24,000
2021/12/10 2,104 2,104 2,052 2,062 53,800
2021/12/09 2,031 2,110 2,031 2,069 37,700
2021/12/08 2,065 2,067 2,036 2,065 27,300
2021/12/07 2,005 2,060 2,005 2,059 52,400
2021/12/06 1,975 2,004 1,969 1,988 55,000
2021/12/03 1,906 1,972 1,906 1,957 51,600
2021/12/02 1,892 1,909 1,872 1,872 32,900
2021/12/01 1,909 1,915 1,854 1,892 57,500
2021/11/30 1,885 1,920 1,837 1,895 455,300
2021/11/29 1,927 1,927 1,875 1,882 99,700
2021/11/26 1,972 1,981 1,946 1,960 87,100
2021/11/25 2,000 2,004 1,980 1,980 46,500
2021/11/24 2,007 2,024 1,988 2,001 55,400
2021/11/22 2,022 2,026 1,991 2,010 71,100
2021/11/19 2,059 2,060 2,013 2,021 67,900
2021/11/18 2,111 2,111 2,039 2,057 55,300
2021/11/17 2,191 2,191 2,120 2,125 83,100
2021/11/16 2,220 2,225 2,175 2,197 69,200
2021/11/15 2,242 2,258 2,224 2,236 44,000
2021/11/12 2,245 2,279 2,228 2,242 55,100
2021/11/11 2,255 2,256 2,235 2,244 17,600
2021/11/10 2,227 2,271 2,227 2,261 18,000
2021/11/09 2,257 2,269 2,228 2,229 18,600
2021/11/08 2,226 2,282 2,226 2,273 20,000
2021/11/05 2,273 2,273 2,225 2,225 34,900
2021/11/04 2,206 2,348 2,200 2,348 60,000
2021/11/02 2,220 2,224 2,203 2,205 23,800
2021/11/01 2,255 2,255 2,222 2,242 18,800
2021/10/29 2,220 2,234 2,204 2,215 15,400
2021/10/28 2,220 2,228 2,206 2,210 35,200
2021/10/27 2,223 2,229 2,216 2,221 12,500
2021/10/26 2,241 2,241 2,217 2,227 7,000
2021/10/25 2,267 2,267 2,215 2,217 15,500
2021/10/22 2,282 2,304 2,262 2,262 21,100
2021/10/21 2,315 2,315 2,288 2,304 16,100
2021/10/20 2,300 2,324 2,300 2,315 12,600
2021/10/19 2,317 2,323 2,305 2,312 11,200
2021/10/18 2,333 2,345 2,307 2,321 18,700
2021/10/15 2,266 2,310 2,266 2,302 14,400
2021/10/14 2,280 2,294 2,263 2,272 16,800
2021/10/13 2,281 2,306 2,281 2,288 12,800
2021/10/12 2,324 2,325 2,292 2,293 15,300
2021/10/11 2,300 2,329 2,283 2,329 21,100
2021/10/08 2,267 2,302 2,267 2,277 28,100
2021/10/07 2,300 2,314 2,264 2,264 25,200
2021/10/06 2,343 2,368 2,304 2,319 25,400
2021/10/05 2,325 2,377 2,321 2,343 35,500
2021/10/04 2,386 2,418 2,343 2,355 35,200
2021/10/01 2,380 2,380 2,332 2,348 34,200
2021/09/30 2,398 2,400 2,376 2,379 26,200
2021/09/29 2,391 2,398 2,364 2,390 56,500
2021/09/28 2,387 2,410 2,363 2,406 68,600
2021/09/27 2,391 2,404 2,357 2,365 36,900
2021/09/24 2,379 2,408 2,363 2,377 50,900
2021/09/22 2,375 2,380 2,350 2,350 33,700
2021/09/21 2,358 2,392 2,346 2,377 24,200
2021/09/17 2,394 2,404 2,376 2,396 36,000
2021/09/16 2,399 2,414 2,369 2,394 35,700
2021/09/15 2,417 2,425 2,379 2,391 22,700
2021/09/14 2,421 2,447 2,413 2,440 38,500
2021/09/13 2,370 2,424 2,369 2,423 65,300
2021/09/10 2,360 2,384 2,352 2,376 37,900
2021/09/09 2,364 2,393 2,356 2,370 24,600
2021/09/08 2,374 2,395 2,369 2,371 32,000
2021/09/07 2,380 2,386 2,365 2,374 31,700
2021/09/06 2,367 2,381 2,361 2,378 17,400
2021/09/03 2,350 2,377 2,341 2,346 36,300
2021/09/02 2,367 2,367 2,347 2,353 13,400
2021/09/01 2,360 2,389 2,350 2,367 24,400
2021/08/31 2,379 2,383 2,322 2,360 35,600
2021/08/30 2,378 2,390 2,360 2,373 45,200
2021/08/27 2,328 2,374 2,328 2,366 29,400
2021/08/26 2,365 2,376 2,341 2,347 16,500
2021/08/25 2,356 2,380 2,350 2,367 23,700
2021/08/24 2,338 2,378 2,335 2,369 52,000
2021/08/23 2,277 2,304 2,277 2,299 18,600
2021/08/20 2,255 2,316 2,255 2,277 27,400
2021/08/19 2,280 2,291 2,231 2,238 21,200
2021/08/18 2,293 2,345 2,293 2,300 31,000
2021/08/17 2,278 2,305 2,244 2,264 29,200
2021/08/16 2,241 2,287 2,230 2,253 28,800
2021/08/13 2,250 2,250 2,227 2,241 9,600
2021/08/12 2,241 2,244 2,228 2,243 7,800
2021/08/11 2,250 2,250 2,215 2,241 22,400
2021/08/10 2,233 2,254 2,218 2,237 24,200
2021/08/06 2,243 2,249 2,226 2,233 9,400
2021/08/05 2,240 2,257 2,220 2,257 12,800
2021/08/04 2,242 2,242 2,206 2,221 14,400
2021/08/03 2,275 2,282 2,238 2,242 10,700
2021/08/02 2,250 2,290 2,240 2,290 16,200
2021/07/30 2,275 2,276 2,225 2,235 13,600
2021/07/29 2,312 2,312 2,273 2,283 16,900
2021/07/28 2,356 2,356 2,307 2,318 16,200
2021/07/27 2,342 2,363 2,325 2,360 17,700
2021/07/26 2,322 2,331 2,289 2,309 18,600
2021/07/21 2,317 2,317 2,275 2,284 13,100
2021/07/20 2,312 2,317 2,282 2,282 18,300
2021/07/19 2,359 2,359 2,329 2,339 18,500
2021/07/16 2,355 2,384 2,345 2,375 16,700
2021/07/15 2,401 2,401 2,368 2,374 14,300
2021/07/14 2,380 2,407 2,380 2,401 13,900
2021/07/13 2,370 2,394 2,369 2,389 13,100
2021/07/12 2,370 2,404 2,369 2,378 17,700
2021/07/09 2,350 2,355 2,319 2,343 52,900
2021/07/08 2,398 2,398 2,356 2,358 29,000
2021/07/07 2,385 2,386 2,368 2,370 17,200
2021/07/06 2,400 2,406 2,386 2,392 17,700
2021/07/05 2,359 2,413 2,359 2,384 18,800
2021/07/02 2,377 2,395 2,354 2,384 20,800
2021/07/01 2,388 2,388 2,347 2,361 21,700
2021/06/30 2,382 2,403 2,346 2,350 85,100
2021/06/29 2,400 2,400 2,355 2,382 22,800
2021/06/28 2,388 2,404 2,377 2,398 23,900
2021/06/25 2,364 2,390 2,357 2,380 22,400
2021/06/24 2,370 2,385 2,363 2,364 20,700
2021/06/23 2,371 2,390 2,368 2,369 18,000
2021/06/22 2,364 2,398 2,344 2,370 27,300
2021/06/21 2,327 2,383 2,311 2,331 93,800
2021/06/18 2,368 2,405 2,364 2,377 64,500
2021/06/17 2,400 2,404 2,370 2,371 29,800
2021/06/16 2,372 2,415 2,372 2,413 33,600
2021/06/15 2,400 2,408 2,370 2,393 59,100
2021/06/14 2,382 2,425 2,382 2,408 32,500
2021/06/11 2,376 2,398 2,355 2,382 42,300
2021/06/10 2,366 2,375 2,349 2,369 52,300
2021/06/09 2,340 2,376 2,320 2,353 27,200
2021/06/08 2,335 2,341 2,307 2,315 36,300
2021/06/07 2,380 2,380 2,316 2,330 67,600
2021/06/04 2,295 2,340 2,268 2,338 60,700
2021/06/03 2,238 2,287 2,238 2,279 56,800
2021/06/02 2,236 2,251 2,194 2,226 60,800
2021/06/01 2,199 2,260 2,199 2,250 98,300
2021/05/31 2,174 2,199 2,171 2,180 50,400
2021/05/28 2,174 2,198 2,170 2,170 58,600
2021/05/27 2,162 2,165 2,144 2,144 40,800
2021/05/26 2,159 2,173 2,156 2,161 30,100
2021/05/25 2,205 2,205 2,156 2,156 39,200
2021/05/24 2,242 2,242 2,182 2,212 24,600
2021/05/21 2,237 2,250 2,221 2,221 22,500
2021/05/20 2,222 2,248 2,183 2,237 61,400
2021/05/19 2,168 2,195 2,154 2,172 29,600
2021/05/18 2,181 2,203 2,171 2,178 28,000
2021/05/17 2,257 2,258 2,163 2,173 75,300
2021/05/14 2,240 2,289 2,240 2,255 29,700
2021/05/13 2,276 2,276 2,228 2,235 31,400
2021/05/12 2,270 2,297 2,255 2,290 33,700
2021/05/11 2,353 2,376 2,266 2,268 104,000
2021/05/10 2,328 2,369 2,323 2,361 15,500
2021/05/07 2,360 2,360 2,308 2,326 31,300
2021/05/06 2,276 2,339 2,275 2,323 68,900
2021/04/30 2,281 2,292 2,223 2,236 53,600
2021/04/28 2,311 2,311 2,255 2,277 40,300
2021/04/27 2,364 2,388 2,314 2,318 35,900
2021/04/26 2,370 2,370 2,325 2,348 22,300
2021/04/23 2,328 2,354 2,310 2,349 22,900
2021/04/22 2,335 2,365 2,312 2,328 44,200
2021/04/21 2,325 2,345 2,281 2,295 39,200
2021/04/20 2,375 2,375 2,323 2,324 39,000
2021/04/19 2,422 2,448 2,374 2,394 39,900
2021/04/16 2,388 2,409 2,378 2,401 24,200
2021/04/15 2,403 2,419 2,370 2,400 28,100
2021/04/14 2,400 2,411 2,385 2,403 27,900
2021/04/13 2,445 2,446 2,410 2,410 26,900
2021/04/12 2,437 2,455 2,427 2,450 31,800
2021/04/09 2,456 2,470 2,433 2,436 44,800
2021/04/08 2,485 2,485 2,433 2,456 46,000
2021/04/07 2,495 2,502 2,485 2,500 34,900
2021/04/06 2,514 2,529 2,480 2,488 37,500
2021/04/05 2,529 2,534 2,503 2,522 28,400
2021/04/02 2,507 2,546 2,506 2,540 24,800
2021/04/01 2,543 2,543 2,489 2,504 58,400
2021/03/31 2,577 2,603 2,547 2,547 45,100
2021/03/30 2,604 2,614 2,565 2,576 44,400
2021/03/29 2,608 2,642 2,606 2,633 69,300
2021/03/26 2,601 2,631 2,595 2,608 40,000
2021/03/25 2,600 2,625 2,590 2,600 35,500
2021/03/24 2,690 2,708 2,584 2,589 72,100
2021/03/23 2,708 2,730 2,688 2,691 49,500
2021/03/22 2,698 2,701 2,630 2,681 78,000
2021/03/19 2,737 2,745 2,707 2,720 48,600
2021/03/18 2,701 2,769 2,692 2,767 72,600
2021/03/17 2,707 2,774 2,701 2,730 95,700
2021/03/16 2,731 2,789 2,731 2,789 32,500
2021/03/15 2,670 2,747 2,660 2,731 44,500
2021/03/12 2,684 2,686 2,652 2,668 37,900
2021/03/11 2,666 2,705 2,666 2,701 48,500
2021/03/10 2,678 2,701 2,651 2,679 46,100
2021/03/09 2,696 2,701 2,637 2,688 54,500
2021/03/08 2,719 2,719 2,644 2,666 52,400
2021/03/05 2,647 2,667 2,586 2,660 49,300
2021/03/04 2,622 2,638 2,588 2,635 21,900
2021/03/03 2,618 2,641 2,578 2,637 46,300
2021/03/02 2,705 2,735 2,634 2,668 71,200
2021/03/01 2,741 2,741 2,647 2,701 35,800
2021/02/26 2,672 2,729 2,648 2,649 76,800
2021/02/25 2,666 2,710 2,644 2,672 70,100
2021/02/24 2,564 2,677 2,547 2,619 88,900
2021/02/22 2,517 2,566 2,509 2,516 33,700
2021/02/19 2,492 2,520 2,492 2,510 58,300
2021/02/18 2,544 2,545 2,492 2,493 58,000
2021/02/17 2,586 2,587 2,530 2,544 73,700
2021/02/16 2,640 2,640 2,554 2,606 63,900
2021/02/15 2,653 2,689 2,581 2,640 58,600
2021/02/12 2,690 2,718 2,685 2,699 19,000
2021/02/10 2,701 2,719 2,660 2,691 39,000
2021/02/09 2,708 2,780 2,702 2,711 44,500
2021/02/08 2,645 2,820 2,644 2,749 79,300
2021/02/05 2,551 2,643 2,549 2,631 48,000
2021/02/04 2,521 2,554 2,513 2,551 24,100
2021/02/03 2,545 2,550 2,515 2,543 20,500
2021/02/02 2,528 2,545 2,506 2,545 22,500
2021/02/01 2,514 2,543 2,495 2,534 26,500
2021/01/29 2,544 2,544 2,476 2,477 34,400
2021/01/28 2,487 2,559 2,469 2,556 37,600
2021/01/27 2,486 2,503 2,466 2,493 24,700
2021/01/26 2,511 2,517 2,465 2,486 33,300
2021/01/25 2,490 2,543 2,488 2,532 21,600
2021/01/22 2,490 2,497 2,464 2,488 53,400
2021/01/21 2,510 2,534 2,494 2,530 33,900
2021/01/20 2,537 2,541 2,524 2,527 28,900
2021/01/19 2,564 2,564 2,524 2,544 13,800
2021/01/18 2,515 2,533 2,494 2,518 13,000
2021/01/15 2,538 2,539 2,492 2,515 27,800
2021/01/14 2,550 2,562 2,524 2,559 23,800
2021/01/13 2,560 2,564 2,509 2,559 27,200
2021/01/12 2,629 2,629 2,538 2,582 42,000
2021/01/08 2,557 2,629 2,557 2,629 41,400
2021/01/07 2,545 2,586 2,535 2,557 29,900
2021/01/06 2,516 2,555 2,504 2,532 33,900
2021/01/05 2,550 2,558 2,507 2,523 22,100
2021/01/04 2,580 2,580 2,521 2,557 34,600

このページの先頭へ