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
2023/12/29 1,489 1,494 1,469 1,484 34,800
2023/12/28 1,479 1,492 1,467 1,492 28,200
2023/12/27 1,450 1,473 1,450 1,473 34,400
2023/12/26 1,450 1,450 1,445 1,450 36,100
2023/12/25 1,459 1,460 1,444 1,449 20,500
2023/12/22 1,450 1,464 1,450 1,459 19,600
2023/12/21 1,457 1,464 1,446 1,449 49,200
2023/12/20 1,470 1,479 1,465 1,468 23,400
2023/12/19 1,470 1,471 1,462 1,469 23,900
2023/12/18 1,471 1,474 1,459 1,473 36,200
2023/12/15 1,492 1,492 1,469 1,475 39,700
2023/12/14 1,506 1,518 1,487 1,492 32,300
2023/12/13 1,506 1,511 1,502 1,506 16,400
2023/12/12 1,515 1,520 1,499 1,508 37,500
2023/12/11 1,501 1,512 1,500 1,512 26,700
2023/12/08 1,498 1,502 1,492 1,496 34,100
2023/12/07 1,496 1,503 1,496 1,498 17,300
2023/12/06 1,500 1,505 1,493 1,503 19,700
2023/12/05 1,498 1,510 1,487 1,487 23,800
2023/12/04 1,490 1,500 1,485 1,500 27,700
2023/12/01 1,513 1,520 1,486 1,490 38,000
2023/11/30 1,509 1,510 1,493 1,509 22,500
2023/11/29 1,494 1,508 1,494 1,504 34,900
2023/11/28 1,492 1,500 1,485 1,500 31,500
2023/11/27 1,500 1,506 1,480 1,487 25,800
2023/11/24 1,495 1,509 1,495 1,501 28,500
2023/11/22 1,484 1,494 1,484 1,493 18,200
2023/11/21 1,484 1,490 1,473 1,484 41,800
2023/11/20 1,480 1,488 1,475 1,476 33,600
2023/11/17 1,478 1,484 1,469 1,480 27,000
2023/11/16 1,483 1,490 1,469 1,475 29,500
2023/11/15 1,490 1,499 1,483 1,483 33,100
2023/11/14 1,503 1,503 1,478 1,487 34,000
2023/11/13 1,505 1,506 1,485 1,489 18,200
2023/11/10 1,496 1,503 1,486 1,503 26,200
2023/11/09 1,496 1,507 1,484 1,507 27,300
2023/11/08 1,504 1,504 1,489 1,495 39,500
2023/11/07 1,516 1,516 1,484 1,489 36,900
2023/11/06 1,524 1,524 1,511 1,512 46,200
2023/11/02 1,497 1,512 1,490 1,512 39,100
2023/11/01 1,482 1,496 1,474 1,492 39,900
2023/10/31 1,442 1,474 1,438 1,474 43,100
2023/10/30 1,450 1,457 1,440 1,446 168,600
2023/10/27 1,462 1,482 1,462 1,481 42,100
2023/10/26 1,463 1,466 1,452 1,464 53,600
2023/10/25 1,458 1,476 1,454 1,463 48,100
2023/10/24 1,455 1,460 1,425 1,458 77,400
2023/10/23 1,481 1,481 1,453 1,453 81,100
2023/10/20 1,491 1,493 1,481 1,482 44,200
2023/10/19 1,494 1,506 1,488 1,497 32,700
2023/10/18 1,507 1,507 1,487 1,500 34,400
2023/10/17 1,495 1,508 1,495 1,503 42,000
2023/10/16 1,504 1,514 1,486 1,487 54,800
2023/10/13 1,540 1,540 1,509 1,512 41,400
2023/10/12 1,532 1,540 1,524 1,540 27,700
2023/10/11 1,545 1,545 1,531 1,531 34,500
2023/10/10 1,527 1,547 1,527 1,547 43,900
2023/10/06 1,511 1,526 1,506 1,522 43,400
2023/10/05 1,514 1,519 1,509 1,511 42,900
2023/10/04 1,506 1,514 1,493 1,502 93,000
2023/10/03 1,550 1,552 1,519 1,519 95,700
2023/10/02 1,565 1,574 1,549 1,549 64,600
2023/09/29 1,585 1,589 1,565 1,571 59,100
2023/09/28 1,589 1,589 1,572 1,575 61,600
2023/09/27 1,600 1,610 1,590 1,610 57,100
2023/09/26 1,602 1,613 1,598 1,608 60,800
2023/09/25 1,624 1,624 1,591 1,597 57,400
2023/09/22 1,626 1,626 1,592 1,601 69,000
2023/09/21 1,635 1,650 1,626 1,626 79,400
2023/09/20 1,619 1,642 1,612 1,625 97,400
2023/09/19 1,598 1,622 1,596 1,621 130,500
2023/09/15 1,580 1,596 1,577 1,586 80,000
2023/09/14 1,580 1,584 1,560 1,570 97,100
2023/09/13 1,559 1,592 1,556 1,580 111,400
2023/09/12 1,548 1,559 1,546 1,559 57,700
2023/09/11 1,560 1,566 1,540 1,545 72,700
2023/09/08 1,550 1,556 1,537 1,545 100,400
2023/09/07 1,571 1,572 1,558 1,558 70,600
2023/09/06 1,580 1,585 1,570 1,570 41,200
2023/09/05 1,575 1,579 1,567 1,577 48,100
2023/09/04 1,594 1,594 1,577 1,581 57,500
2023/09/01 1,589 1,596 1,585 1,593 26,500
2023/08/31 1,598 1,602 1,585 1,589 34,900
2023/08/30 1,597 1,601 1,591 1,595 27,200
2023/08/29 1,585 1,593 1,583 1,592 35,400
2023/08/28 1,587 1,590 1,578 1,584 27,300
2023/08/25 1,581 1,581 1,562 1,576 57,300
2023/08/24 1,573 1,604 1,571 1,594 48,400
2023/08/23 1,571 1,573 1,560 1,571 32,600
2023/08/22 1,552 1,571 1,538 1,571 44,700
2023/08/21 1,563 1,570 1,547 1,550 57,900
2023/08/18 1,580 1,580 1,551 1,555 71,200
2023/08/17 1,607 1,615 1,578 1,585 113,900
2023/08/16 1,648 1,653 1,606 1,607 123,500
2023/08/15 1,652 1,657 1,631 1,648 189,500
2023/08/14 1,772 1,772 1,751 1,757 40,300
2023/08/10 1,760 1,768 1,751 1,763 35,800
2023/08/09 1,759 1,759 1,740 1,757 33,500
2023/08/08 1,751 1,757 1,746 1,756 18,100
2023/08/07 1,736 1,753 1,728 1,752 21,800
2023/08/04 1,735 1,736 1,723 1,732 21,900
2023/08/03 1,738 1,739 1,718 1,728 38,800
2023/08/02 1,755 1,757 1,738 1,741 35,600
2023/08/01 1,757 1,762 1,747 1,762 28,900
2023/07/31 1,755 1,759 1,740 1,757 33,600
2023/07/28 1,725 1,742 1,718 1,739 62,800
2023/07/27 1,733 1,745 1,731 1,745 29,400
2023/07/26 1,752 1,752 1,730 1,736 22,500
2023/07/25 1,761 1,771 1,745 1,747 34,300
2023/07/24 1,766 1,774 1,755 1,761 29,200
2023/07/21 1,774 1,779 1,767 1,768 18,800
2023/07/20 1,778 1,785 1,775 1,777 21,100
2023/07/19 1,789 1,790 1,774 1,785 22,100
2023/07/18 1,780 1,786 1,770 1,779 22,600
2023/07/14 1,793 1,798 1,781 1,781 17,100
2023/07/13 1,786 1,793 1,780 1,793 17,700
2023/07/12 1,783 1,793 1,780 1,786 14,300
2023/07/11 1,785 1,795 1,779 1,783 23,500
2023/07/10 1,775 1,797 1,775 1,785 27,900
2023/07/07 1,785 1,792 1,776 1,779 24,400
2023/07/06 1,792 1,795 1,785 1,791 21,600
2023/07/05 1,784 1,801 1,784 1,797 14,400
2023/07/04 1,802 1,808 1,795 1,799 19,200
2023/07/03 1,820 1,825 1,804 1,809 26,500
2023/06/30 1,802 1,805 1,793 1,805 23,200
2023/06/29 1,798 1,812 1,797 1,802 26,300
2023/06/28 1,777 1,793 1,777 1,793 30,700
2023/06/27 1,773 1,781 1,765 1,777 32,600
2023/06/26 1,780 1,785 1,770 1,780 36,800
2023/06/23 1,809 1,814 1,779 1,792 32,500
2023/06/22 1,811 1,820 1,805 1,809 50,900
2023/06/21 1,844 1,846 1,812 1,817 38,400
2023/06/20 1,841 1,850 1,830 1,850 18,000
2023/06/19 1,865 1,865 1,840 1,846 25,400
2023/06/16 1,837 1,869 1,832 1,863 44,600
2023/06/15 1,830 1,846 1,824 1,835 21,600
2023/06/14 1,815 1,848 1,815 1,828 35,300
2023/06/13 1,810 1,816 1,800 1,811 22,800
2023/06/12 1,780 1,805 1,780 1,805 20,300
2023/06/09 1,793 1,796 1,780 1,780 27,300
2023/06/08 1,790 1,790 1,773 1,773 16,700
2023/06/07 1,799 1,804 1,779 1,780 33,400
2023/06/06 1,784 1,789 1,773 1,789 19,100
2023/06/05 1,785 1,788 1,773 1,783 30,600
2023/06/02 1,740 1,770 1,740 1,767 22,600
2023/06/01 1,758 1,758 1,739 1,740 22,400
2023/05/31 1,750 1,766 1,738 1,745 40,700
2023/05/30 1,763 1,768 1,740 1,749 22,800
2023/05/29 1,786 1,786 1,760 1,763 31,800
2023/05/26 1,786 1,795 1,772 1,773 26,600
2023/05/25 1,782 1,794 1,775 1,787 25,500
2023/05/24 1,780 1,786 1,772 1,777 24,100
2023/05/23 1,807 1,807 1,781 1,782 33,700
2023/05/22 1,782 1,800 1,770 1,797 29,000
2023/05/19 1,820 1,820 1,786 1,790 29,800
2023/05/18 1,824 1,834 1,813 1,820 37,700
2023/05/17 1,778 1,819 1,777 1,818 45,700
2023/05/16 1,790 1,797 1,751 1,776 104,500
2023/05/15 1,867 1,875 1,859 1,868 57,100
2023/05/12 1,846 1,864 1,839 1,864 26,200
2023/05/11 1,835 1,848 1,827 1,844 17,400
2023/05/10 1,850 1,854 1,836 1,843 25,100
2023/05/09 1,873 1,873 1,856 1,858 31,000
2023/05/08 1,863 1,875 1,857 1,871 57,800
2023/05/02 1,845 1,862 1,843 1,859 34,500
2023/05/01 1,859 1,860 1,832 1,844 27,400
2023/04/28 1,832 1,854 1,827 1,850 36,100
2023/04/27 1,807 1,834 1,802 1,816 26,600
2023/04/26 1,845 1,845 1,814 1,825 24,500
2023/04/25 1,856 1,864 1,845 1,851 44,700
2023/04/24 1,833 1,863 1,833 1,841 21,300
2023/04/21 1,840 1,844 1,831 1,831 21,800
2023/04/20 1,850 1,864 1,842 1,854 22,700
2023/04/19 1,874 1,882 1,852 1,863 85,600
2023/04/18 1,850 1,873 1,843 1,863 55,700
2023/04/17 1,829 1,850 1,828 1,850 40,100
2023/04/14 1,805 1,834 1,801 1,821 44,000
2023/04/13 1,790 1,817 1,790 1,809 16,400
2023/04/12 1,807 1,812 1,792 1,807 19,400
2023/04/11 1,779 1,800 1,779 1,790 25,700
2023/04/10 1,750 1,772 1,743 1,770 16,000
2023/04/07 1,753 1,760 1,747 1,755 17,100
2023/04/06 1,745 1,761 1,740 1,743 29,400
2023/04/05 1,768 1,775 1,755 1,755 28,000
2023/04/04 1,797 1,797 1,778 1,785 36,600
2023/04/03 1,790 1,809 1,790 1,797 37,000
2023/03/31 1,776 1,792 1,763 1,778 43,800
2023/03/30 1,790 1,794 1,767 1,794 24,200
2023/03/29 1,786 1,815 1,786 1,813 58,500
2023/03/28 1,812 1,814 1,786 1,786 29,500
2023/03/27 1,796 1,823 1,796 1,815 40,400
2023/03/24 1,755 1,785 1,749 1,785 34,000
2023/03/23 1,738 1,761 1,730 1,761 29,200
2023/03/22 1,764 1,769 1,744 1,746 26,100
2023/03/20 1,769 1,785 1,741 1,741 44,000
2023/03/17 1,778 1,797 1,778 1,787 36,300
2023/03/16 1,783 1,783 1,769 1,770 45,400
2023/03/15 1,797 1,824 1,797 1,816 35,000
2023/03/14 1,810 1,814 1,778 1,793 40,800
2023/03/13 1,847 1,849 1,816 1,837 32,500
2023/03/10 1,851 1,870 1,851 1,862 31,100
2023/03/09 1,847 1,875 1,847 1,869 34,400
2023/03/08 1,828 1,846 1,823 1,843 23,700
2023/03/07 1,827 1,847 1,826 1,838 31,400
2023/03/06 1,840 1,840 1,815 1,824 20,800
2023/03/03 1,818 1,839 1,818 1,833 46,500
2023/03/02 1,824 1,824 1,810 1,815 20,600
2023/03/01 1,818 1,828 1,808 1,820 20,100
2023/02/28 1,825 1,831 1,815 1,818 24,400
2023/02/27 1,815 1,829 1,807 1,826 45,900
2023/02/24 1,770 1,810 1,767 1,808 33,500
2023/02/22 1,760 1,769 1,751 1,769 26,100
2023/02/21 1,765 1,777 1,759 1,767 22,500
2023/02/20 1,759 1,779 1,759 1,765 26,700
2023/02/17 1,760 1,761 1,746 1,749 26,100
2023/02/16 1,737 1,772 1,737 1,769 54,400
2023/02/15 1,760 1,817 1,727 1,731 140,500
2023/02/14 1,730 1,740 1,723 1,724 26,700
2023/02/13 1,711 1,734 1,711 1,728 16,500
2023/02/10 1,720 1,725 1,710 1,711 18,200
2023/02/09 1,721 1,739 1,717 1,733 12,800
2023/02/08 1,730 1,731 1,720 1,723 11,900
2023/02/07 1,744 1,744 1,730 1,730 18,200
2023/02/06 1,720 1,740 1,717 1,729 22,700
2023/02/03 1,710 1,723 1,708 1,713 12,600
2023/02/02 1,729 1,729 1,710 1,710 9,100
2023/02/01 1,739 1,741 1,723 1,723 18,100
2023/01/31 1,723 1,739 1,722 1,729 16,100
2023/01/30 1,735 1,744 1,721 1,722 33,400
2023/01/27 1,739 1,754 1,735 1,735 36,800
2023/01/26 1,720 1,739 1,713 1,733 20,300
2023/01/25 1,717 1,721 1,710 1,715 24,200
2023/01/24 1,719 1,730 1,714 1,723 34,000
2023/01/23 1,701 1,717 1,701 1,710 21,400
2023/01/20 1,671 1,693 1,669 1,691 18,400
2023/01/19 1,680 1,683 1,671 1,672 13,900
2023/01/18 1,661 1,686 1,660 1,682 23,600
2023/01/17 1,658 1,662 1,654 1,656 12,500
2023/01/16 1,659 1,666 1,655 1,659 16,200
2023/01/13 1,680 1,686 1,665 1,665 26,000
2023/01/12 1,706 1,708 1,685 1,685 18,200
2023/01/11 1,697 1,705 1,690 1,705 12,500
2023/01/10 1,700 1,706 1,682 1,682 25,600
2023/01/06 1,700 1,701 1,690 1,700 24,000
2023/01/05 1,719 1,719 1,701 1,703 18,700
2023/01/04 1,750 1,750 1,719 1,719 19,800

このページの先頭へ