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
2002/12/30 58 66 58 66 16,000
2002/12/27 57 67 57 66 41,000
2002/12/26 63 63 57 57 92,000
2002/12/25 79 79 60 60 90,000
2002/12/24 88 94 71 80 181,000
2002/12/20 80 86 76 85 136,000
2002/12/19 65 76 60 74 197,000
2002/12/18 55 67 55 67 55,000
2002/12/17 55 57 55 57 10,000
2002/12/16 58 58 55 55 8,000
2002/12/13 55 55 55 55 9,000
2002/12/12 56 57 55 57 8,000
2002/12/11 55 61 55 60 7,000
2002/12/10 57 58 56 58 16,000
2002/12/09 56 56 56 56 5,000
2002/12/05 57 57 57 57 7,000
2002/12/03 59 59 57 57 3,000
2002/12/02 61 62 58 62 4,000
2002/11/29 61 65 61 61 13,000
2002/11/28 59 65 57 65 15,000
2002/11/27 58 61 57 61 5,000
2002/11/26 56 64 56 61 23,000
2002/11/25 63 63 55 55 19,000
2002/11/22 53 64 53 64 25,000
2002/11/21 54 58 52 52 5,000
2002/11/20 53 59 52 52 48,000
2002/11/19 57 57 55 55 57,000
2002/11/18 61 61 58 58 23,000
2002/11/15 63 70 60 63 73,000
2002/11/14 82 95 58 71 391,000
2002/11/13 56 87 54 87 292,000
2002/11/12 59 63 56 57 50,000
2002/11/11 59 60 59 59 35,000
2002/11/08 60 62 58 62 21,000
2002/11/07 62 62 58 58 7,000
2002/11/06 61 62 57 62 26,000
2002/11/05 61 65 59 65 21,000
2002/11/01 73 73 62 64 125,000
2002/10/31 61 78 58 75 117,000
2002/10/30 57 61 56 56 11,000
2002/10/29 60 60 58 58 19,000
2002/10/28 62 62 60 61 20,000
2002/10/25 70 70 61 61 35,000
2002/10/24 72 78 68 70 84,000
2002/10/23 59 77 55 66 239,000
2002/10/22 54 61 53 56 56,000
2002/10/21 57 57 53 56 12,000
2002/10/18 54 55 52 52 17,000
2002/10/17 58 58 52 52 38,000
2002/10/16 62 62 56 58 21,000
2002/10/15 60 63 55 63 36,000
2002/10/11 59 60 51 60 34,000
2002/10/10 59 59 51 58 53,000
2002/10/09 58 66 54 54 122,000
2002/10/08 66 66 56 57 126,000
2002/10/07 71 71 65 68 88,000
2002/10/04 82 82 74 76 118,000
2002/10/03 92 92 82 85 124,000
2002/10/02 86 100 83 93 320,000
2002/10/01 90 90 85 86 97,000
2002/09/30 96 96 89 91 191,000
2002/09/27 95 103 92 99 533,000
2002/09/26 100 110 89 90 789,000
2002/09/25 116 122 98 100 1,169,000
2002/09/24 136 144 116 136 1,772,000
2002/09/20 117 139 104 133 2,840,000
2002/09/19 164 195 111 112 3,600,000
2002/09/18 140 166 126 159 3,306,000
2002/09/17 104 131 104 131 1,116,000
2002/09/13 87 101 82 101 177,000
2002/09/12 75 87 75 87 29,000
2002/09/11 74 78 74 78 22,000
2002/09/10 78 78 78 78 10,000
2002/09/09 75 78 75 78 13,000
2002/09/06 77 77 74 75 3,000
2002/09/05 73 77 73 76 13,000
2002/09/04 76 78 73 76 8,000
2002/09/03 73 80 73 80 7,000
2002/08/29 73 81 73 81 11,000
2002/08/28 77 78 72 78 20,000
2002/08/27 77 82 76 80 16,000
2002/08/26 76 83 76 83 8,000
2002/08/23 87 87 80 83 42,000
2002/08/22 80 90 80 87 93,000
2002/08/21 77 80 74 79 19,000
2002/08/20 73 82 73 78 17,000
2002/08/19 70 75 70 73 12,000
2002/08/16 73 73 68 71 18,000
2002/08/15 69 72 69 71 8,000
2002/08/14 71 74 70 74 21,000
2002/08/13 76 81 72 78 90,000
2002/08/12 72 108 72 87 218,000
2002/08/09 71 80 70 80 56,000
2002/08/08 64 70 60 60 20,000
2002/08/07 59 60 59 60 8,000
2002/08/06 55 60 55 60 14,000
2002/08/02 58 58 54 54 6,000
2002/08/01 51 51 51 51 3,000
2002/07/31 51 51 51 51 1,000
2002/07/29 51 54 51 54 2,000
2002/07/26 52 52 52 52 2,000
2002/07/25 57 57 51 51 11,000
2002/07/24 55 59 55 57 26,000
2002/07/23 49 54 46 54 24,000
2002/07/22 58 58 48 48 8,000
2002/07/19 56 62 56 58 26,000
2002/07/18 54 54 54 54 2,000
2002/07/17 53 53 53 53 1,000
2002/07/16 53 53 53 53 7,000
2002/07/15 53 53 53 53 1,000
2002/07/12 52 52 52 52 1,000
2002/07/11 54 54 52 52 9,000
2002/07/10 56 65 52 52 20,000
2002/07/09 65 65 60 60 14,000
2002/07/08 56 56 51 56 24,000
2002/07/05 50 50 50 50 1,000
2002/07/04 50 50 50 50 1,000
2002/07/03 50 51 50 50 11,000
2002/07/02 51 51 51 51 13,000
2002/07/01 51 51 51 51 1,000
2002/06/24 50 50 50 50 1,000
2002/06/21 50 50 50 50 4,000
2002/06/19 51 51 51 51 1,000
2002/06/18 50 50 50 50 1,000
2002/06/17 50 50 50 50 1,000
2002/06/14 50 50 50 50 2,000
2002/06/13 51 51 51 51 4,000
2002/06/12 51 51 51 51 1,000
2002/06/10 51 51 51 51 8,000
2002/06/07 51 51 50 50 4,000
2002/06/06 51 51 51 51 1,000
2002/06/05 52 52 51 51 2,000
2002/06/03 52 52 52 52 2,000
2002/05/31 55 55 51 51 2,000
2002/05/29 54 55 54 55 8,000
2002/05/28 50 55 50 55 5,000
2002/05/27 55 56 52 52 6,000
2002/05/24 52 52 52 52 1,000
2002/05/23 52 52 50 50 9,000
2002/05/22 51 51 51 51 1,000
2002/05/21 50 51 50 51 2,000
2002/05/20 50 50 50 50 1,000
2002/05/17 50 50 50 50 1,000
2002/05/15 49 49 49 49 1,000
2002/05/14 47 47 47 47 1,000
2002/05/13 51 51 46 46 12,000
2002/05/10 50 51 50 51 3,000
2002/05/09 50 50 50 50 2,000
2002/05/08 50 50 50 50 2,000
2002/05/02 48 49 48 49 9,000
2002/05/01 47 47 47 47 1,000
2002/04/30 57 57 57 57 2,000
2002/04/26 57 57 57 57 2,000
2002/04/25 57 57 57 57 3,000
2002/04/24 57 57 57 57 3,000
2002/04/23 59 59 57 59 9,000
2002/04/22 48 48 48 48 2,000
2002/04/19 48 48 48 48 1,000
2002/04/18 46 46 46 46 1,000
2002/04/17 45 45 45 45 22,000
2002/04/12 55 55 55 55 5,000
2002/04/08 55 55 55 55 1,000
2002/04/05 50 50 50 50 5,000
2002/03/28 45 45 45 45 1,000
2002/03/26 45 45 45 45 30,000
2002/03/25 45 45 45 45 3,000
2002/03/22 38 45 38 45 4,000
2002/03/20 48 48 48 48 1,000
2002/03/19 48 48 48 48 2,000
2002/03/18 48 48 48 48 1,000
2002/03/15 48 48 48 48 1,000
2002/03/14 47 47 47 47 2,000
2002/03/13 47 47 47 47 1,000
2002/03/12 47 47 47 47 1,000
2002/03/08 46 46 46 46 11,000
2002/03/07 45 45 45 45 6,000
2002/03/06 45 45 45 45 4,000
2002/03/01 52 52 52 52 2,000
2002/02/27 52 52 52 52 2,000
2002/02/25 52 52 52 52 5,000
2002/02/22 45 45 45 45 1,000
2002/02/20 47 47 47 47 1,000
2002/02/19 49 49 49 49 1,000
2002/02/18 49 49 49 49 1,000
2002/02/15 49 49 49 49 1,000
2002/02/14 44 49 44 49 12,000
2002/02/13 39 44 39 44 6,000
2002/02/12 39 39 39 39 2,000
2002/02/07 39 39 39 39 2,000
2002/02/06 39 39 39 39 2,000
2002/02/04 39 39 39 39 7,000
2002/02/01 39 39 39 39 2,000
2002/01/31 39 40 39 39 3,000
2002/01/30 39 45 39 40 20,000
2002/01/29 39 39 38 39 36,000
2002/01/28 43 43 37 37 8,000
2002/01/25 42 43 42 43 10,000
2002/01/24 37 37 37 37 8,000
2002/01/23 37 37 37 37 3,000
2002/01/22 36 36 36 36 1,000
2002/01/21 38 38 38 38 3,000
2002/01/18 36 36 36 36 6,000
2002/01/15 43 43 43 43 1,000
2002/01/11 43 43 43 43 1,000
2002/01/10 43 43 43 43 1,000
2002/01/09 43 43 43 43 2,000
2002/01/08 43 43 43 43 2,000

このページの先頭へ