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

Ａｍａｚｉａ(4424)の株価時系列情報

Ａｍａｚｉａ(4424)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
2021/12/30 885 910 856 891 31,600
2021/12/29 860 890 857 870 44,900
2021/12/28 841 860 829 845 78,700
2021/12/27 865 870 841 849 50,300
2021/12/24 894 902 856 866 40,500
2021/12/23 928 928 888 890 28,400
2021/12/22 845 937 845 929 49,400
2021/12/21 900 900 840 845 39,900
2021/12/20 902 912 889 890 55,200
2021/12/17 923 924 900 901 57,400
2021/12/16 938 940 920 925 10,900
2021/12/15 921 947 910 914 15,400
2021/12/14 932 942 913 929 10,200
2021/12/13 985 985 939 941 29,100
2021/12/10 1,030 1,030 969 970 35,800
2021/12/09 981 1,060 981 1,046 70,000
2021/12/08 967 981 963 975 13,200
2021/12/07 926 954 925 952 29,000
2021/12/06 977 982 925 928 17,700
2021/12/03 930 971 905 962 70,200
2021/12/02 930 949 900 900 60,200
2021/12/01 966 969 930 931 46,300
2021/11/30 1,001 1,019 966 966 32,600
2021/11/29 1,050 1,073 951 1,004 107,900
2021/11/26 1,086 1,103 1,053 1,057 34,600
2021/11/25 1,118 1,122 1,080 1,096 14,700
2021/11/24 1,108 1,118 1,089 1,118 26,900
2021/11/22 1,170 1,170 1,116 1,120 48,200
2021/11/19 1,228 1,228 1,152 1,183 37,100
2021/11/18 1,215 1,226 1,211 1,211 13,100
2021/11/17 1,241 1,241 1,216 1,221 14,600
2021/11/16 1,280 1,280 1,232 1,241 9,100
2021/11/15 1,230 1,285 1,230 1,265 35,400
2021/11/12 1,211 1,266 1,210 1,216 51,700
2021/11/11 1,283 1,337 1,244 1,324 32,700
2021/11/10 1,333 1,360 1,281 1,286 16,500
2021/11/09 1,398 1,398 1,336 1,336 18,100
2021/11/08 1,413 1,418 1,316 1,413 40,000
2021/11/05 1,346 1,425 1,334 1,413 73,200
2021/11/04 1,310 1,334 1,300 1,305 19,800
2021/11/02 1,279 1,320 1,276 1,309 24,800
2021/11/01 1,259 1,307 1,252 1,278 34,400
2021/10/29 1,235 1,254 1,228 1,250 21,100
2021/10/28 1,234 1,238 1,213 1,226 30,500
2021/10/27 1,241 1,241 1,207 1,213 9,600
2021/10/26 1,232 1,245 1,220 1,241 12,200
2021/10/25 1,294 1,294 1,225 1,231 95,300
2021/10/22 1,281 1,294 1,270 1,294 6,100
2021/10/21 1,301 1,310 1,281 1,281 12,100
2021/10/20 1,326 1,326 1,299 1,300 20,200
2021/10/19 1,316 1,370 1,316 1,331 11,200
2021/10/18 1,338 1,350 1,316 1,328 19,200
2021/10/15 1,390 1,390 1,329 1,338 25,500
2021/10/14 1,393 1,403 1,351 1,390 21,300
2021/10/13 1,414 1,435 1,348 1,368 23,500
2021/10/12 1,480 1,480 1,435 1,440 19,900
2021/10/11 1,500 1,513 1,451 1,493 56,100
2021/10/08 1,323 1,495 1,312 1,489 101,600
2021/10/07 1,325 1,361 1,320 1,322 10,900
2021/10/06 1,451 1,452 1,331 1,331 54,000
2021/10/05 1,510 1,514 1,441 1,470 57,500
2021/10/04 1,452 1,530 1,418 1,510 159,600
2021/10/01 1,345 1,450 1,288 1,422 160,800
2021/09/30 1,330 1,353 1,253 1,272 27,100
2021/09/29 1,198 1,313 1,197 1,300 103,700
2021/09/28 1,218 1,229 1,211 1,228 11,600
2021/09/27 1,245 1,271 1,215 1,218 10,400
2021/09/24 1,278 1,279 1,244 1,245 8,600
2021/09/22 1,273 1,276 1,232 1,240 13,400
2021/09/21 1,271 1,271 1,226 1,245 35,500
2021/09/17 1,301 1,323 1,273 1,279 23,700
2021/09/16 1,382 1,382 1,280 1,317 34,600
2021/09/15 1,378 1,414 1,361 1,382 11,400
2021/09/14 1,364 1,395 1,356 1,395 10,500
2021/09/13 1,354 1,372 1,351 1,365 9,700
2021/09/10 1,370 1,374 1,341 1,368 14,600
2021/09/09 1,390 1,400 1,340 1,340 17,100
2021/09/08 1,388 1,413 1,369 1,394 25,700
2021/09/07 1,403 1,425 1,385 1,388 14,000
2021/09/06 1,410 1,424 1,395 1,403 16,600
2021/09/03 1,388 1,412 1,365 1,395 22,400
2021/09/02 1,384 1,432 1,370 1,392 38,300
2021/09/01 1,420 1,439 1,352 1,387 42,900
2021/08/31 1,449 1,449 1,406 1,418 43,300
2021/08/30 1,435 1,490 1,374 1,430 124,100
2021/08/27 1,328 1,433 1,325 1,433 57,400
2021/08/26 1,279 1,330 1,279 1,328 20,200
2021/08/25 1,308 1,311 1,279 1,282 15,900
2021/08/24 1,299 1,335 1,277 1,310 24,000
2021/08/23 1,351 1,351 1,274 1,275 21,800
2021/08/20 1,396 1,396 1,274 1,349 49,100
2021/08/19 1,329 1,449 1,317 1,417 75,000
2021/08/18 1,262 1,364 1,224 1,327 52,700
2021/08/17 1,281 1,290 1,220 1,263 24,800
2021/08/16 1,225 1,290 1,225 1,281 31,400
2021/08/13 1,123 1,257 1,121 1,254 49,600
2021/08/12 1,135 1,178 1,130 1,140 16,900
2021/08/11 1,124 1,168 1,124 1,154 22,200
2021/08/10 1,082 1,120 1,050 1,120 34,800
2021/08/06 1,108 1,116 1,069 1,082 39,400
2021/08/05 1,181 1,189 1,107 1,107 47,200
2021/08/04 1,217 1,217 1,190 1,190 41,000
2021/08/03 1,205 1,214 1,200 1,206 9,700
2021/08/02 1,194 1,224 1,194 1,206 50,300
2021/07/30 1,213 1,213 1,190 1,203 12,000
2021/07/29 1,207 1,216 1,190 1,213 17,500
2021/07/28 1,212 1,214 1,190 1,207 19,000
2021/07/27 1,209 1,215 1,204 1,212 8,800
2021/07/26 1,202 1,224 1,202 1,211 16,700
2021/07/21 1,221 1,231 1,204 1,217 12,100
2021/07/20 1,203 1,240 1,202 1,215 12,800
2021/07/19 1,276 1,276 1,222 1,231 20,800
2021/07/16 1,280 1,282 1,275 1,276 15,300
2021/07/15 1,303 1,319 1,280 1,281 33,900
2021/07/14 1,310 1,310 1,275 1,280 23,800
2021/07/13 1,314 1,334 1,279 1,285 32,600
2021/07/12 1,345 1,378 1,300 1,312 67,300
2021/07/09 1,255 1,384 1,246 1,329 161,300
2021/07/08 1,211 1,233 1,199 1,225 48,300
2021/07/07 1,208 1,220 1,200 1,200 8,500
2021/07/06 1,208 1,224 1,208 1,213 3,400
2021/07/05 1,224 1,228 1,198 1,208 22,400
2021/07/02 1,221 1,235 1,220 1,232 8,700
2021/07/01 1,240 1,260 1,221 1,221 12,900
2021/06/30 1,267 1,267 1,241 1,249 5,300
2021/06/29 1,270 1,270 1,238 1,253 14,900
2021/06/28 1,230 1,268 1,230 1,253 13,200
2021/06/25 1,228 1,228 1,212 1,222 7,700
2021/06/24 1,200 1,219 1,200 1,210 6,900
2021/06/23 1,216 1,238 1,210 1,211 8,800
2021/06/22 1,216 1,244 1,213 1,216 9,100
2021/06/21 1,188 1,213 1,175 1,191 25,600
2021/06/18 1,222 1,240 1,210 1,213 18,000
2021/06/17 1,250 1,261 1,221 1,226 20,500
2021/06/16 1,263 1,276 1,250 1,251 12,500
2021/06/15 1,256 1,271 1,250 1,257 13,000
2021/06/14 1,287 1,290 1,262 1,267 13,500
2021/06/11 1,348 1,348 1,282 1,286 24,900
2021/06/10 1,308 1,337 1,297 1,315 19,300
2021/06/09 1,284 1,324 1,284 1,320 16,600
2021/06/08 1,253 1,295 1,253 1,285 22,900
2021/06/07 1,242 1,262 1,231 1,252 16,400
2021/06/04 1,270 1,285 1,228 1,246 27,500
2021/06/03 1,260 1,270 1,221 1,265 24,100
2021/06/02 1,300 1,317 1,261 1,261 23,900
2021/06/01 1,335 1,339 1,280 1,292 27,000
2021/05/31 1,338 1,372 1,334 1,352 23,200
2021/05/28 1,369 1,382 1,325 1,325 26,100
2021/05/27 1,334 1,375 1,312 1,323 37,400
2021/05/26 1,398 1,399 1,336 1,338 44,500
2021/05/25 1,453 1,453 1,365 1,385 85,200
2021/05/24 1,383 1,571 1,383 1,453 216,000
2021/05/21 1,309 1,405 1,309 1,383 93,200
2021/05/20 1,230 1,314 1,230 1,301 61,200
2021/05/19 1,204 1,270 1,185 1,248 77,000
2021/05/18 1,132 1,222 1,131 1,222 170,300
2021/05/17 1,135 1,170 1,099 1,132 429,400
2021/05/14 1,301 1,301 1,301 1,301 18,300
2021/05/13 1,751 1,791 1,701 1,701 60,000
2021/05/12 1,830 1,853 1,765 1,791 65,400
2021/05/11 1,938 1,949 1,831 1,845 63,100
2021/05/10 1,900 1,957 1,893 1,938 22,500
2021/05/07 1,920 1,920 1,870 1,894 26,900
2021/05/06 1,850 1,910 1,835 1,905 31,000
2021/04/30 1,855 1,888 1,811 1,842 57,300
2021/04/28 1,970 1,970 1,875 1,876 53,700
2021/04/27 1,970 1,990 1,937 1,975 33,700
2021/04/26 1,975 1,998 1,970 1,980 18,800
2021/04/23 2,000 2,028 1,970 1,975 31,400
2021/04/22 1,957 2,049 1,957 2,016 46,000
2021/04/21 2,050 2,050 1,933 1,951 88,700
2021/04/20 2,129 2,129 2,075 2,088 38,100
2021/04/19 2,120 2,180 2,070 2,110 85,400
2021/04/16 2,008 2,141 2,008 2,118 66,100
2021/04/15 2,011 2,020 1,983 2,007 34,600
2021/04/14 2,026 2,059 1,990 2,020 58,000
2021/04/13 2,059 2,120 2,040 2,044 36,400
2021/04/12 2,161 2,165 2,033 2,057 99,200
2021/04/09 2,205 2,219 2,105 2,161 116,500
2021/04/08 2,198 2,269 2,144 2,206 165,000
2021/04/07 2,100 2,197 2,100 2,185 159,800
2021/04/06 2,157 2,218 2,005 2,060 270,900
2021/04/05 1,991 2,137 1,929 2,118 206,300
2021/04/02 1,989 1,990 1,895 1,965 94,300
2021/04/01 1,824 1,985 1,821 1,957 172,100
2021/03/31 1,771 1,811 1,771 1,806 14,700
2021/03/30 1,765 1,814 1,751 1,774 17,700
2021/03/29 1,848 1,859 1,771 1,774 37,000
2021/03/26 1,762 1,830 1,762 1,816 20,400
2021/03/25 1,791 1,802 1,765 1,773 19,500
2021/03/24 1,821 1,835 1,790 1,798 29,700
2021/03/23 1,909 1,909 1,835 1,835 25,300
2021/03/22 1,867 1,909 1,860 1,881 22,000
2021/03/19 1,920 1,920 1,869 1,875 36,200
2021/03/18 1,975 1,998 1,922 1,929 91,300
2021/03/17 1,895 1,961 1,880 1,952 67,000
2021/03/16 1,846 1,892 1,814 1,885 42,100
2021/03/15 1,863 1,872 1,785 1,848 41,500
2021/03/12 1,830 1,861 1,750 1,851 56,900
2021/03/11 1,780 1,820 1,766 1,807 22,600
2021/03/10 1,728 1,794 1,714 1,780 42,700
2021/03/09 1,697 1,730 1,666 1,706 54,800
2021/03/08 1,730 1,743 1,697 1,703 41,500
2021/03/05 1,730 1,737 1,670 1,717 49,000
2021/03/04 1,780 1,789 1,731 1,744 53,700
2021/03/03 1,827 1,827 1,787 1,791 18,900
2021/03/02 1,837 1,851 1,795 1,824 35,600
2021/03/01 1,801 1,834 1,790 1,819 28,100
2021/02/26 1,792 1,818 1,773 1,801 47,800
2021/02/25 1,867 1,905 1,810 1,814 66,300
2021/02/24 1,781 1,993 1,781 1,868 118,000
2021/02/22 1,778 1,844 1,771 1,789 55,800
2021/02/19 1,801 1,827 1,775 1,781 83,100
2021/02/18 1,835 1,864 1,810 1,810 49,300
2021/02/17 1,875 1,875 1,835 1,837 48,000
2021/02/16 1,898 1,920 1,835 1,848 84,100
2021/02/15 1,831 1,949 1,816 1,908 214,000
2021/02/12 1,881 1,936 1,811 1,812 346,900
2021/02/10 2,032 2,040 1,984 2,007 95,600
2021/02/09 2,003 2,040 1,992 2,035 95,100
2021/02/08 1,971 1,999 1,931 1,999 125,200
2021/02/05 1,944 2,004 1,944 1,980 88,800
2021/02/04 2,000 2,003 1,941 1,953 70,500
2021/02/03 1,989 2,020 1,958 1,987 65,000
2021/02/02 1,940 2,014 1,932 1,978 102,100
2021/02/01 1,916 1,933 1,876 1,920 80,000
2021/01/29 2,050 2,056 1,940 1,946 133,600
2021/01/28 2,060 2,077 2,019 2,026 157,000
2021/01/27 2,059 2,099 2,049 2,090 80,200
2021/01/26 2,075 2,083 2,044 2,050 104,000
2021/01/25 2,070 2,090 2,045 2,069 97,400
2021/01/22 2,065 2,080 2,035 2,069 71,700
2021/01/21 2,055 2,069 2,038 2,062 97,200
2021/01/20 2,088 2,110 2,036 2,055 82,100
2021/01/19 2,101 2,117 2,085 2,097 49,600
2021/01/18 2,110 2,125 2,068 2,113 78,700
2021/01/15 2,079 2,152 2,070 2,150 108,900
2021/01/14 2,127 2,144 2,056 2,074 118,900
2021/01/13 2,197 2,200 2,088 2,134 140,600
2021/01/12 2,280 2,300 2,190 2,199 119,300
2021/01/08 2,309 2,394 2,255 2,276 238,400
2021/01/07 2,218 2,302 2,180 2,261 157,300
2021/01/06 2,140 2,210 2,134 2,198 104,900
2021/01/05 2,161 2,192 2,129 2,158 89,700
2021/01/04 2,203 2,216 2,096 2,201 147,300

このページの先頭へ