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
2026/06/19 1,808 1,827 1,804 1,820 16,200
2026/06/18 1,822 1,822 1,796 1,808 13,900
2026/06/17 1,799 1,815 1,790 1,793 21,200
2026/06/16 1,801 1,803 1,779 1,799 25,800
2026/06/15 1,808 1,829 1,801 1,813 19,700
2026/06/12 1,801 1,818 1,794 1,809 26,000
2026/06/11 1,800 1,812 1,785 1,788 23,900
2026/06/10 1,805 1,821 1,798 1,814 31,000
2026/06/09 1,844 1,844 1,805 1,805 28,400
2026/06/08 1,832 1,851 1,804 1,818 37,800
2026/06/05 1,782 1,836 1,782 1,825 29,000
2026/06/04 1,813 1,813 1,784 1,784 31,400
2026/06/03 1,811 1,828 1,782 1,797 44,700
2026/06/02 1,848 1,848 1,795 1,811 49,200
2026/06/01 1,817 1,857 1,782 1,848 55,600
2026/05/29 1,788 1,841 1,788 1,817 27,200
2026/05/28 1,805 1,821 1,779 1,788 27,600
2026/05/27 1,789 1,808 1,775 1,804 33,300
2026/05/26 1,756 1,792 1,748 1,789 39,500
2026/05/25 1,755 1,759 1,739 1,746 28,000
2026/05/22 1,753 1,766 1,731 1,759 26,900
2026/05/21 1,753 1,761 1,734 1,734 36,700
2026/05/20 1,774 1,799 1,720 1,753 61,200
2026/05/19 1,772 1,792 1,748 1,781 93,800
2026/05/18 1,797 1,822 1,731 1,790 133,200
2026/05/15 1,852 1,880 1,845 1,871 39,100
2026/05/14 1,871 1,875 1,826 1,839 28,100
2026/05/13 1,862 1,886 1,862 1,871 15,600
2026/05/12 1,870 1,886 1,862 1,862 14,900
2026/05/11 1,905 1,908 1,857 1,865 43,300
2026/05/08 1,944 1,946 1,905 1,919 35,400
2026/05/07 1,955 1,966 1,948 1,950 23,700
2026/05/01 1,963 1,963 1,948 1,951 19,700
2026/04/30 1,973 1,973 1,956 1,963 30,300
2026/04/28 1,965 1,979 1,955 1,979 32,200
2026/04/27 1,960 1,980 1,958 1,966 24,700
2026/04/24 1,965 1,971 1,954 1,962 19,500
2026/04/23 1,978 1,995 1,959 1,960 25,800
2026/04/22 1,995 2,002 1,980 1,980 23,000
2026/04/21 2,010 2,014 1,993 2,000 19,700
2026/04/20 2,014 2,018 2,010 2,012 12,800
2026/04/17 2,010 2,022 2,010 2,013 12,100
2026/04/16 2,020 2,025 1,998 1,998 21,200
2026/04/15 2,003 2,028 2,003 2,020 18,200
2026/04/14 2,010 2,020 2,002 2,003 15,800
2026/04/13 2,010 2,021 2,004 2,015 16,500
2026/04/10 2,010 2,022 1,999 1,999 20,500
2026/04/09 2,031 2,033 2,006 2,006 17,600
2026/04/08 2,055 2,059 2,028 2,031 25,400
2026/04/07 2,035 2,050 2,024 2,043 26,200
2026/04/06 2,021 2,034 2,018 2,018 21,900
2026/04/03 2,007 2,025 2,007 2,020 14,900
2026/03/27 2,045 2,050 2,031 2,038 61,500
2026/03/26 2,053 2,057 2,024 2,035 37,400
2026/03/25 2,058 2,058 2,034 2,048 38,000
2026/03/24 2,003 2,028 1,985 2,022 23,200
2026/03/23 1,996 2,000 1,948 1,963 68,900
2026/03/19 2,017 2,022 2,003 2,003 38,000
2026/03/18 2,015 2,030 2,011 2,028 24,900
2026/03/17 2,030 2,039 2,004 2,013 24,300
2026/03/16 1,996 2,032 1,990 2,017 37,300
2026/03/13 1,986 2,013 1,985 1,989 38,600
2026/03/12 2,010 2,016 2,000 2,002 31,600
2026/03/11 2,059 2,059 2,001 2,001 31,800
2026/03/10 2,070 2,070 2,033 2,035 28,000
2026/03/09 1,999 2,032 1,983 2,029 83,700
2026/03/06 2,040 2,043 2,022 2,038 24,200
2026/03/05 2,032 2,076 2,020 2,044 50,700
2026/03/04 2,009 2,027 1,982 2,004 60,900
2026/03/03 2,051 2,052 2,010 2,010 50,800
2026/03/02 2,070 2,088 2,051 2,055 44,200
2026/02/27 2,056 2,111 2,054 2,100 68,800
2026/02/26 2,054 2,068 2,040 2,042 35,100
2026/02/25 2,057 2,070 2,050 2,055 39,700
2026/02/24 2,021 2,070 2,019 2,056 36,000
2026/02/20 2,026 2,037 2,009 2,020 38,000
2026/02/19 2,050 2,063 2,028 2,039 34,700
2026/02/18 2,052 2,075 2,051 2,051 34,500
2026/02/17 2,044 2,080 2,026 2,043 47,100
2026/02/16 2,150 2,156 2,045 2,066 136,800
2026/02/13 2,060 2,088 2,025 2,026 68,200
2026/02/12 2,070 2,089 2,061 2,079 50,700
2026/02/10 2,071 2,087 2,055 2,068 40,400
2026/02/09 2,060 2,073 2,053 2,069 26,600
2026/02/06 2,068 2,070 2,046 2,054 32,100
2026/02/05 2,067 2,076 2,055 2,071 29,800
2026/02/04 2,055 2,061 2,040 2,042 30,500
2026/02/03 2,048 2,080 2,045 2,060 37,200
2026/02/02 2,015 2,046 2,015 2,029 33,500
2026/01/30 2,034 2,034 2,011 2,015 24,600
2026/01/29 2,009 2,052 2,009 2,028 45,700
2026/01/28 2,023 2,024 2,006 2,012 31,600
2026/01/27 2,065 2,065 2,020 2,023 78,100
2026/01/26 2,090 2,091 2,064 2,072 33,400
2026/01/23 2,133 2,145 2,092 2,093 46,100
2026/01/22 2,100 2,178 2,085 2,122 73,500
2026/01/21 2,114 2,118 2,059 2,084 65,500
2026/01/20 2,160 2,169 2,136 2,139 78,600
2026/01/19 2,111 2,157 2,111 2,155 48,100
2026/01/16 2,114 2,128 2,085 2,125 58,100
2026/01/15 2,053 2,125 2,053 2,118 73,300
2026/01/14 2,026 2,075 2,026 2,073 74,500
2026/01/13 1,998 2,043 1,993 2,027 93,500
2026/01/09 1,949 1,975 1,942 1,975 41,100
2026/01/08 1,941 1,950 1,933 1,939 43,800
2026/01/07 1,929 1,949 1,917 1,941 46,200
2026/01/06 1,917 1,938 1,916 1,929 41,000
2026/01/05 1,912 1,928 1,912 1,917 33,400

このページの先頭へ