アマテイ(5952)の株価時系列情報
アマテイ(5952)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 |
---|---|---|---|---|---|
2024/04/24 | 141 | 142 | 141 | 142 | 32,800 |
2024/04/23 | 141 | 142 | 140 | 141 | 27,100 |
2024/04/22 | 140 | 142 | 140 | 141 | 29,500 |
2024/04/19 | 142 | 142 | 138 | 141 | 138,400 |
2024/04/18 | 140 | 142 | 139 | 141 | 57,900 |
2024/04/17 | 141 | 142 | 140 | 140 | 88,100 |
2024/04/16 | 142 | 143 | 140 | 141 | 70,600 |
2024/04/15 | 143 | 144 | 142 | 142 | 46,300 |
2024/04/12 | 145 | 145 | 143 | 143 | 89,000 |
2024/04/11 | 142 | 146 | 142 | 145 | 96,800 |
2024/04/10 | 144 | 144 | 142 | 143 | 34,100 |
2024/04/09 | 142 | 144 | 140 | 143 | 115,000 |
2024/04/08 | 141 | 141 | 140 | 141 | 81,500 |
2024/04/05 | 141 | 141 | 138 | 140 | 219,600 |
2024/04/04 | 144 | 144 | 140 | 141 | 153,900 |
2024/04/03 | 142 | 148 | 141 | 143 | 446,200 |
2024/04/02 | 143 | 144 | 140 | 140 | 146,900 |
2024/04/01 | 146 | 147 | 142 | 143 | 334,300 |
2024/03/29 | 144 | 148 | 141 | 145 | 662,300 |
2024/03/28 | 154 | 184 | 144 | 146 | 9,570,900 |
2024/03/27 | 146 | 147 | 145 | 146 | 49,500 |
2024/03/26 | 145 | 146 | 144 | 146 | 14,000 |
2024/03/25 | 146 | 146 | 144 | 145 | 49,400 |
2024/03/22 | 145 | 145 | 143 | 144 | 56,600 |
2024/03/21 | 145 | 145 | 143 | 145 | 23,000 |
2024/03/19 | 142 | 145 | 142 | 145 | 42,700 |
2024/03/18 | 145 | 145 | 142 | 142 | 10,900 |
2024/03/15 | 144 | 147 | 142 | 143 | 71,600 |
2024/03/14 | 139 | 144 | 139 | 144 | 62,000 |
2024/03/13 | 139 | 140 | 139 | 139 | 22,300 |
2024/03/12 | 137 | 140 | 137 | 139 | 28,200 |
2024/03/11 | 142 | 142 | 137 | 139 | 187,400 |
2024/03/08 | 144 | 144 | 141 | 141 | 62,500 |
2024/03/07 | 143 | 147 | 141 | 143 | 162,700 |
2024/03/06 | 139 | 145 | 138 | 142 | 138,600 |
2024/03/05 | 140 | 140 | 138 | 139 | 15,100 |
2024/03/04 | 140 | 140 | 138 | 140 | 47,700 |
2024/03/01 | 140 | 142 | 139 | 140 | 45,300 |
2024/02/29 | 141 | 142 | 140 | 140 | 15,700 |
2024/02/28 | 139 | 142 | 139 | 141 | 39,500 |
2024/02/27 | 140 | 141 | 139 | 139 | 24,400 |
2024/02/26 | 140 | 141 | 140 | 140 | 16,400 |
2024/02/22 | 141 | 142 | 139 | 139 | 57,300 |
2024/02/21 | 141 | 141 | 139 | 141 | 52,400 |
2024/02/20 | 142 | 142 | 140 | 141 | 33,200 |
2024/02/19 | 138 | 142 | 138 | 141 | 88,800 |
2024/02/16 | 138 | 138 | 136 | 138 | 53,000 |
2024/02/15 | 138 | 138 | 135 | 138 | 77,000 |
2024/02/14 | 138 | 138 | 135 | 137 | 117,800 |
2024/02/13 | 139 | 139 | 136 | 136 | 138,900 |
2024/02/09 | 141 | 141 | 138 | 138 | 85,400 |
2024/02/08 | 142 | 143 | 140 | 141 | 54,400 |
2024/02/07 | 142 | 143 | 141 | 141 | 31,100 |
2024/02/06 | 143 | 143 | 141 | 141 | 39,400 |
2024/02/05 | 142 | 143 | 140 | 142 | 69,400 |
2024/02/02 | 139 | 141 | 139 | 141 | 28,200 |
2024/02/01 | 140 | 141 | 139 | 139 | 47,800 |
2024/01/31 | 139 | 141 | 139 | 141 | 133,600 |
2024/01/30 | 141 | 141 | 140 | 141 | 26,900 |
2024/01/29 | 140 | 141 | 140 | 140 | 19,700 |
2024/01/26 | 140 | 141 | 139 | 140 | 50,600 |
2024/01/25 | 140 | 140 | 138 | 140 | 66,900 |
2024/01/24 | 142 | 142 | 139 | 140 | 157,000 |
2024/01/23 | 147 | 147 | 141 | 141 | 240,400 |
2024/01/22 | 145 | 148 | 143 | 146 | 204,700 |
2024/01/19 | 140 | 143 | 139 | 142 | 86,100 |
2024/01/18 | 137 | 143 | 136 | 141 | 270,000 |
2024/01/17 | 137 | 139 | 136 | 136 | 102,600 |
2024/01/16 | 138 | 139 | 137 | 137 | 64,500 |
2024/01/15 | 136 | 139 | 136 | 139 | 87,600 |
2024/01/12 | 137 | 138 | 135 | 136 | 107,700 |
2024/01/11 | 138 | 139 | 137 | 137 | 112,300 |
2024/01/10 | 140 | 140 | 137 | 137 | 109,200 |
2024/01/09 | 138 | 139 | 137 | 138 | 47,100 |
2024/01/05 | 139 | 140 | 137 | 137 | 167,700 |
2024/01/04 | 147 | 153 | 137 | 138 | 1,010,900 |
2023/12/29 | 136 | 140 | 136 | 137 | 79,500 |
2023/12/28 | 135 | 138 | 135 | 138 | 43,300 |
2023/12/27 | 135 | 137 | 135 | 135 | 97,300 |
2023/12/26 | 134 | 136 | 134 | 135 | 36,800 |
2023/12/25 | 135 | 135 | 133 | 134 | 19,600 |
2023/12/22 | 134 | 135 | 133 | 134 | 31,700 |
2023/12/21 | 135 | 135 | 134 | 134 | 10,800 |
2023/12/20 | 135 | 135 | 133 | 135 | 23,500 |
2023/12/19 | 133 | 135 | 133 | 134 | 22,400 |
2023/12/18 | 133 | 135 | 132 | 134 | 34,500 |
2023/12/15 | 134 | 135 | 132 | 134 | 102,700 |
2023/12/14 | 137 | 137 | 133 | 134 | 150,000 |
2023/12/13 | 136 | 137 | 135 | 137 | 32,900 |
2023/12/12 | 136 | 139 | 135 | 135 | 99,000 |
2023/12/11 | 137 | 138 | 136 | 136 | 40,700 |
2023/12/08 | 136 | 137 | 135 | 136 | 98,100 |
2023/12/07 | 140 | 140 | 136 | 136 | 39,600 |
2023/12/06 | 139 | 140 | 138 | 140 | 47,700 |
2023/12/05 | 139 | 141 | 139 | 140 | 13,300 |
2023/12/04 | 139 | 141 | 139 | 141 | 34,900 |
2023/12/01 | 141 | 141 | 139 | 140 | 32,700 |
2023/11/30 | 139 | 142 | 139 | 140 | 48,600 |
2023/11/29 | 137 | 140 | 137 | 139 | 90,300 |
2023/11/28 | 139 | 139 | 137 | 139 | 120,200 |
2023/11/27 | 138 | 140 | 138 | 139 | 46,200 |
2023/11/24 | 139 | 140 | 137 | 137 | 118,100 |
2023/11/22 | 139 | 141 | 138 | 139 | 78,000 |
2023/11/21 | 140 | 141 | 139 | 139 | 72,400 |
2023/11/20 | 136 | 139 | 135 | 138 | 143,900 |
2023/11/17 | 138 | 139 | 135 | 135 | 114,600 |
2023/11/16 | 139 | 140 | 137 | 137 | 104,100 |
2023/11/15 | 138 | 140 | 136 | 139 | 153,800 |
2023/11/14 | 138 | 140 | 136 | 136 | 162,000 |
2023/11/13 | 140 | 148 | 137 | 137 | 589,700 |
2023/11/10 | 141 | 142 | 137 | 141 | 113,200 |
2023/11/09 | 140 | 141 | 139 | 140 | 49,000 |
2023/11/08 | 146 | 146 | 139 | 140 | 330,500 |
2023/11/07 | 146 | 148 | 144 | 146 | 72,100 |
2023/11/06 | 145 | 148 | 144 | 148 | 96,400 |
2023/11/02 | 142 | 144 | 142 | 143 | 69,500 |
2023/11/01 | 143 | 145 | 142 | 142 | 67,400 |
2023/10/31 | 141 | 144 | 138 | 142 | 164,100 |
2023/10/30 | 142 | 144 | 141 | 142 | 67,100 |
2023/10/27 | 140 | 145 | 140 | 142 | 111,400 |
2023/10/26 | 144 | 144 | 140 | 140 | 78,300 |
2023/10/25 | 141 | 147 | 141 | 145 | 86,500 |
2023/10/24 | 139 | 143 | 136 | 142 | 335,400 |
2023/10/23 | 145 | 147 | 140 | 141 | 202,300 |
2023/10/20 | 148 | 149 | 144 | 146 | 171,300 |
2023/10/19 | 150 | 154 | 149 | 149 | 87,100 |
2023/10/18 | 154 | 155 | 150 | 151 | 137,300 |
2023/10/17 | 147 | 153 | 147 | 152 | 207,500 |
2023/10/16 | 147 | 152 | 143 | 145 | 163,700 |
2023/10/13 | 154 | 157 | 147 | 149 | 456,600 |
2023/10/12 | 161 | 163 | 153 | 155 | 575,400 |
2023/10/11 | 158 | 163 | 155 | 161 | 453,700 |
2023/10/10 | 155 | 165 | 152 | 160 | 1,446,500 |
2023/10/06 | 142 | 162 | 142 | 152 | 3,490,400 |
2023/10/05 | 137 | 147 | 135 | 142 | 2,681,500 |
2023/10/04 | 135 | 136 | 130 | 132 | 286,500 |
2023/10/03 | 139 | 140 | 135 | 135 | 228,000 |
2023/10/02 | 141 | 144 | 140 | 141 | 114,500 |
2023/09/29 | 144 | 145 | 140 | 142 | 174,400 |
2023/09/28 | 146 | 146 | 138 | 143 | 157,700 |
2023/09/27 | 146 | 148 | 144 | 144 | 164,500 |
2023/09/26 | 146 | 146 | 143 | 145 | 120,300 |
2023/09/25 | 145 | 146 | 144 | 145 | 83,700 |
2023/09/22 | 141 | 146 | 141 | 145 | 100,100 |
2023/09/21 | 147 | 147 | 143 | 143 | 107,600 |
2023/09/20 | 148 | 149 | 145 | 147 | 117,800 |
2023/09/19 | 146 | 149 | 146 | 148 | 120,800 |
2023/09/15 | 145 | 148 | 145 | 148 | 78,900 |
2023/09/14 | 144 | 147 | 143 | 145 | 124,400 |
2023/09/13 | 142 | 145 | 141 | 144 | 90,800 |
2023/09/12 | 142 | 144 | 142 | 143 | 46,900 |
2023/09/11 | 145 | 146 | 141 | 142 | 264,600 |
2023/09/08 | 147 | 147 | 145 | 146 | 70,200 |
2023/09/07 | 151 | 151 | 148 | 148 | 57,300 |
2023/09/06 | 148 | 151 | 147 | 151 | 110,400 |
2023/09/05 | 149 | 149 | 146 | 148 | 108,500 |
2023/09/04 | 154 | 154 | 147 | 149 | 210,400 |
2023/09/01 | 153 | 154 | 150 | 152 | 123,900 |
2023/08/31 | 154 | 156 | 153 | 154 | 106,600 |
2023/08/30 | 156 | 157 | 154 | 155 | 202,700 |
2023/08/29 | 151 | 156 | 151 | 155 | 205,700 |
2023/08/28 | 153 | 153 | 150 | 152 | 145,300 |
2023/08/25 | 149 | 153 | 149 | 151 | 215,500 |
2023/08/24 | 146 | 150 | 145 | 149 | 168,400 |
2023/08/23 | 150 | 150 | 145 | 146 | 124,300 |
2023/08/22 | 144 | 151 | 144 | 147 | 163,700 |
2023/08/21 | 142 | 143 | 140 | 143 | 122,000 |
2023/08/18 | 144 | 144 | 140 | 140 | 85,200 |
2023/08/17 | 145 | 145 | 142 | 144 | 101,200 |
2023/08/16 | 140 | 147 | 139 | 145 | 137,800 |
2023/08/15 | 144 | 145 | 139 | 140 | 198,500 |
2023/08/14 | 144 | 146 | 142 | 145 | 219,000 |
2023/08/10 | 145 | 158 | 142 | 147 | 1,179,300 |
2023/08/09 | 146 | 151 | 144 | 145 | 381,300 |
2023/08/08 | 149 | 154 | 146 | 149 | 397,600 |
2023/08/07 | 149 | 151 | 145 | 148 | 357,500 |
2023/08/04 | 135 | 152 | 135 | 146 | 2,166,900 |
2023/08/03 | 135 | 137 | 135 | 136 | 65,800 |
2023/08/02 | 138 | 138 | 136 | 136 | 55,300 |
2023/08/01 | 137 | 139 | 137 | 138 | 108,700 |
2023/07/31 | 136 | 138 | 136 | 138 | 82,300 |
2023/07/28 | 136 | 137 | 134 | 135 | 179,800 |
2023/07/27 | 136 | 138 | 136 | 137 | 109,100 |
2023/07/26 | 136 | 141 | 136 | 138 | 510,000 |
2023/07/25 | 134 | 137 | 133 | 135 | 260,300 |
2023/07/24 | 137 | 137 | 134 | 134 | 235,600 |
2023/07/21 | 139 | 141 | 133 | 135 | 707,000 |
2023/07/20 | 139 | 142 | 138 | 140 | 775,500 |
2023/07/19 | 150 | 161 | 140 | 141 | 5,872,000 |
2023/07/18 | 145 | 152 | 135 | 145 | 5,354,800 |
2023/07/14 | 166 | 173 | 143 | 150 | 12,538,900 |
2023/07/13 | 146 | 176 | 141 | 176 | 24,474,800 |
2023/07/12 | 127 | 127 | 126 | 126 | 9,300 |
2023/07/11 | 127 | 127 | 126 | 127 | 55,700 |
2023/07/10 | 125 | 127 | 125 | 126 | 21,300 |
2023/07/07 | 125 | 126 | 125 | 126 | 10,400 |
2023/07/06 | 125 | 126 | 125 | 125 | 7,900 |
2023/07/05 | 125 | 126 | 124 | 125 | 17,300 |
2023/07/04 | 126 | 127 | 125 | 125 | 33,600 |
2023/07/03 | 127 | 127 | 125 | 126 | 88,500 |