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
1990/12/25 419 419 419 419 2,000
1990/12/20 430 430 430 430 1,000
1990/12/19 430 430 430 430 1,000
1990/12/18 430 430 430 430 1,000
1990/12/17 410 410 410 410 1,000
1990/12/14 432 432 432 432 4,000
1990/12/13 429 429 429 429 2,000
1990/12/12 425 432 420 432 18,000
1990/12/11 432 432 430 432 5,000
1990/12/07 420 420 414 414 3,000
1990/12/04 398 398 398 398 1,000
1990/11/29 425 425 425 425 2,000
1990/11/28 440 440 440 440 2,000
1990/11/26 470 470 470 470 2,000
1990/11/21 470 470 470 470 2,000
1990/11/20 470 470 470 470 2,000
1990/11/14 460 470 460 470 7,000
1990/11/09 480 480 480 480 1,000
1990/11/02 559 560 555 555 4,000
1990/11/01 560 560 560 560 2,000
1990/10/31 550 550 550 550 1,000
1990/10/30 500 505 500 505 2,000
1990/10/29 485 485 485 485 2,000
1990/10/25 484 484 484 484 1,000
1990/10/24 475 475 475 475 1,000
1990/10/23 460 460 455 460 3,000
1990/10/19 420 431 420 431 6,000
1990/10/12 417 417 417 417 1,000
1990/10/09 430 430 430 430 3,000
1990/10/08 410 410 410 410 1,000
1990/10/03 420 420 420 420 2,000
1990/10/02 410 430 410 420 11,000
1990/09/25 510 510 510 510 2,000
1990/09/19 505 510 505 510 3,000
1990/09/17 520 520 520 520 1,000
1990/09/14 520 521 520 521 2,000
1990/09/12 510 510 510 510 1,000
1990/09/11 501 510 501 510 3,000
1990/09/10 500 500 500 500 1,000
1990/09/07 485 485 485 485 3,000
1990/09/04 560 560 560 560 2,000
1990/09/03 570 585 570 570 4,000
1990/08/31 555 560 555 560 2,000
1990/08/30 540 540 540 540 1,000
1990/08/29 540 540 540 540 1,000
1990/08/27 560 565 560 560 8,000
1990/08/24 555 560 555 555 13,000
1990/08/22 610 610 610 610 3,000
1990/08/21 640 640 620 620 11,000
1990/08/20 645 645 640 640 5,000
1990/08/17 650 650 645 645 4,000
1990/08/16 650 650 650 650 1,000
1990/08/15 661 661 650 650 7,000
1990/08/14 660 660 660 660 4,000
1990/08/13 665 665 665 665 1,000
1990/08/06 660 660 660 660 1,000
1990/08/03 690 690 690 690 1,000
1990/08/02 700 700 690 690 3,000
1990/08/01 700 700 700 700 1,000
1990/07/27 715 715 705 705 2,000
1990/07/26 720 720 720 720 2,000
1990/07/25 740 740 711 711 3,000
1990/07/20 730 730 730 730 2,000
1990/07/19 740 740 730 730 12,000
1990/07/17 780 780 770 770 8,000
1990/07/16 779 779 770 779 3,000
1990/07/13 775 780 775 780 8,000
1990/07/12 775 775 775 775 5,000
1990/07/11 775 775 775 775 8,000
1990/07/10 775 780 775 780 12,000
1990/07/09 745 780 745 780 12,000
1990/07/06 710 710 710 710 1,000
1990/07/05 695 700 695 700 4,000
1990/07/04 695 695 695 695 1,000
1990/07/03 700 700 695 695 6,000
1990/07/02 690 690 690 690 1,000
1990/06/29 695 695 695 695 1,000
1990/06/27 705 710 705 710 3,000
1990/06/25 715 715 715 715 1,000
1990/06/22 715 715 710 710 6,000
1990/06/21 730 730 710 710 7,000
1990/06/20 710 725 710 725 4,000
1990/06/19 720 725 720 725 4,000
1990/06/18 720 725 720 725 4,000
1990/06/15 720 720 720 720 2,000
1990/06/14 720 720 720 720 4,000
1990/06/13 715 716 715 715 3,000
1990/06/12 713 715 712 715 4,000
1990/06/11 720 721 713 713 4,000
1990/06/08 712 712 712 712 1,000
1990/06/07 735 735 710 710 7,000
1990/06/05 750 750 750 750 2,000
1990/06/04 750 750 750 750 1,000
1990/06/01 750 750 750 750 2,000
1990/05/31 750 750 750 750 4,000
1990/05/30 775 775 775 775 2,000
1990/05/29 780 780 780 780 2,000
1990/05/28 780 785 780 780 9,000
1990/05/25 785 785 785 785 3,000
1990/05/24 775 785 775 775 5,000
1990/05/23 779 779 779 779 1,000
1990/05/22 745 750 745 750 11,000
1990/05/21 745 750 745 750 7,000
1990/05/18 745 745 745 745 14,000
1990/05/17 746 750 741 741 22,000
1990/05/16 740 740 740 740 5,000
1990/05/15 740 740 740 740 1,000
1990/05/14 735 740 735 740 3,000
1990/05/11 729 730 720 720 5,000
1990/05/10 725 725 725 725 1,000
1990/05/09 720 720 715 715 6,000
1990/05/08 715 715 715 715 5,000
1990/05/07 715 720 715 720 5,000
1990/05/02 715 715 715 715 5,000
1990/05/01 710 710 710 710 5,000
1990/04/27 715 715 715 715 3,000
1990/04/26 680 695 680 695 3,000
1990/04/25 685 685 685 685 1,000
1990/04/24 675 680 675 680 2,000
1990/04/19 650 650 650 650 1,000
1990/04/18 655 655 655 655 2,000
1990/04/17 650 650 650 650 1,000
1990/04/16 660 660 660 660 1,000
1990/04/12 655 660 655 660 2,000
1990/04/11 665 670 665 665 4,000
1990/04/10 670 670 670 670 2,000
1990/04/09 660 670 660 670 4,000
1990/04/06 620 621 620 620 6,000
1990/04/04 700 700 700 700 1,000
1990/04/03 734 734 720 725 6,000
1990/04/02 735 740 735 740 5,000
1990/03/30 778 780 778 780 6,000
1990/03/29 780 780 780 780 3,000
1990/03/28 780 780 770 775 3,000
1990/03/27 780 780 780 780 9,000
1990/03/26 730 780 730 780 7,000
1990/03/23 732 732 730 730 15,000
1990/03/20 790 790 770 772 12,000
1990/03/19 835 835 800 800 7,000
1990/03/16 835 840 830 830 7,000
1990/03/15 820 830 820 829 6,000
1990/03/14 835 835 825 825 6,000
1990/03/13 840 840 835 835 7,000
1990/03/12 850 850 836 836 5,000
1990/03/09 835 835 835 835 1,000
1990/03/08 845 845 845 845 5,000
1990/03/07 850 850 845 845 6,000
1990/03/06 845 845 845 845 8,000
1990/03/05 830 835 830 835 8,000
1990/03/02 840 850 840 845 13,000
1990/03/01 870 870 855 860 20,000
1990/02/28 830 850 830 850 13,000
1990/02/27 790 825 790 825 10,000
1990/02/26 775 775 775 775 7,000
1990/02/23 875 878 845 850 49,000
1990/02/22 870 880 870 875 40,000
1990/02/21 890 890 870 870 107,000
1990/02/20 850 888 850 882 91,000
1990/02/19 843 846 830 835 12,000
1990/02/16 840 840 821 830 17,000
1990/02/15 830 845 830 843 16,000
1990/02/14 860 860 850 850 10,000
1990/02/13 870 870 865 865 28,000
1990/02/09 870 870 865 870 47,000
1990/02/08 850 870 850 870 70,000
1990/02/07 840 850 835 845 75,000
1990/02/06 830 830 825 829 69,000
1990/02/05 830 835 810 829 39,000
1990/02/02 795 810 795 809 30,000
1990/02/01 790 791 790 791 6,000
1990/01/31 790 790 785 790 15,000
1990/01/30 785 794 780 785 17,000
1990/01/29 785 785 780 785 3,000
1990/01/26 785 785 780 780 5,000
1990/01/24 790 790 780 780 8,000
1990/01/23 795 795 780 790 6,000
1990/01/22 770 805 770 780 8,000
1990/01/19 780 780 760 775 10,000
1990/01/18 785 786 785 785 7,000
1990/01/17 785 785 785 785 9,000
1990/01/16 803 803 788 788 12,000
1990/01/12 800 810 800 804 10,000
1990/01/11 801 801 800 800 7,000
1990/01/10 797 805 796 801 13,000
1990/01/09 794 800 794 794 12,000
1990/01/08 800 800 786 800 10,000
1990/01/05 796 796 790 794 14,000
1990/01/04 795 795 795 795 4,000

このページの先頭へ