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
2004/12/30 141 145 141 145 7,000
2004/12/29 140 140 138 140 20,000
2004/12/28 132 137 132 133 20,000
2004/12/27 133 133 131 131 12,000
2004/12/24 130 135 129 131 27,000
2004/12/22 138 138 132 135 12,000
2004/12/21 134 136 127 136 32,000
2004/12/20 142 142 132 132 31,000
2004/12/17 143 143 136 141 31,000
2004/12/16 155 156 146 146 24,000
2004/12/15 139 150 139 149 84,000
2004/12/14 133 142 130 138 60,000
2004/12/13 130 131 127 129 51,000
2004/12/10 139 139 134 135 40,000
2004/12/09 142 144 142 142 21,000
2004/12/08 141 142 136 142 48,000
2004/12/07 158 158 139 142 138,000
2004/12/06 167 169 155 158 204,000
2004/12/03 175 179 170 177 134,000
2004/12/02 179 183 175 176 104,000
2004/12/01 171 188 171 178 262,000
2004/11/30 150 168 141 168 123,000
2004/11/29 165 168 158 158 56,000
2004/11/26 154 162 154 160 68,000
2004/11/25 158 163 150 160 190,000
2004/11/24 142 158 142 154 192,000
2004/11/22 139 141 131 140 49,000
2004/11/19 144 147 134 144 111,000
2004/11/18 136 145 136 143 104,000
2004/11/17 132 139 128 139 80,000
2004/11/16 125 135 125 135 53,000
2004/11/15 125 125 125 125 6,000
2004/11/12 125 125 124 124 5,000
2004/11/11 124 124 124 124 4,000
2004/11/10 123 124 123 124 3,000
2004/11/09 123 123 123 123 7,000
2004/11/08 129 129 126 126 28,000
2004/11/05 127 127 121 122 12,000
2004/11/04 128 129 125 126 16,000
2004/11/02 129 129 127 127 15,000
2004/11/01 126 127 125 126 31,000
2004/10/29 126 126 120 125 15,000
2004/10/28 121 121 120 120 3,000
2004/10/27 119 120 119 120 5,000
2004/10/26 116 119 116 118 15,000
2004/10/25 117 120 117 117 18,000
2004/10/22 116 116 115 115 8,000
2004/10/21 117 121 117 120 14,000
2004/10/20 117 117 115 116 23,000
2004/10/19 119 119 117 117 8,000
2004/10/18 120 120 120 120 4,000
2004/10/15 122 122 119 119 13,000
2004/10/13 126 127 126 127 7,000
2004/10/12 123 127 123 127 13,000
2004/10/08 118 124 118 121 13,000
2004/10/07 124 125 124 125 10,000
2004/10/06 124 124 124 124 12,000
2004/10/05 121 122 121 122 17,000
2004/10/04 122 122 117 120 26,000
2004/10/01 115 119 115 117 21,000
2004/09/30 113 117 113 117 21,000
2004/09/29 112 116 112 112 25,000
2004/09/28 119 119 115 117 7,000
2004/09/27 118 120 118 119 10,000
2004/09/24 120 120 116 118 23,000
2004/09/22 124 124 120 120 12,000
2004/09/21 122 122 122 122 10,000
2004/09/17 123 125 121 122 21,000
2004/09/16 131 131 126 128 18,000
2004/09/15 131 133 131 133 4,000
2004/09/14 136 139 131 131 23,000
2004/09/13 130 137 126 134 30,000
2004/09/10 130 130 127 127 19,000
2004/09/09 134 134 128 130 14,000
2004/09/08 135 135 132 132 15,000
2004/09/07 133 135 132 135 22,000
2004/09/06 127 132 126 130 16,000
2004/09/03 127 130 126 126 22,000
2004/09/02 126 133 126 128 15,000
2004/09/01 128 133 127 133 6,000
2004/08/31 135 135 133 134 14,000
2004/08/30 125 130 125 130 20,000
2004/08/27 120 122 120 122 3,000
2004/08/26 121 121 119 120 3,000
2004/08/25 120 121 118 121 14,000
2004/08/23 121 121 118 118 5,000
2004/08/20 120 120 120 120 3,000
2004/08/19 118 118 114 118 19,000
2004/08/18 121 121 116 117 24,000
2004/08/17 122 122 122 122 1,000
2004/08/16 121 134 116 124 34,000
2004/08/13 115 121 114 120 22,000
2004/08/12 115 115 113 114 5,000
2004/08/11 118 118 113 116 18,000
2004/08/10 115 120 114 118 5,000
2004/08/09 118 118 110 115 27,000
2004/08/06 117 120 117 118 18,000
2004/08/05 120 120 116 120 29,000
2004/08/04 116 119 116 119 31,000
2004/08/03 123 125 122 122 28,000
2004/08/02 122 123 120 122 48,000
2004/07/30 126 128 123 123 40,000
2004/07/29 132 132 120 124 36,000
2004/07/28 141 141 125 126 68,000
2004/07/27 145 145 133 133 21,000
2004/07/26 153 153 137 146 52,000
2004/07/23 148 156 147 156 169,000
2004/07/22 148 148 134 147 127,000
2004/07/21 145 157 141 147 307,000
2004/07/20 169 176 150 160 371,000
2004/07/16 153 165 153 165 481,000
2004/07/15 133 155 133 149 279,000
2004/07/14 130 132 126 128 38,000
2004/07/13 128 129 126 126 31,000
2004/07/12 125 126 122 126 32,000
2004/07/09 121 121 120 121 6,000
2004/07/08 120 120 119 120 10,000
2004/07/07 125 125 118 120 16,000
2004/07/06 125 127 119 124 20,000
2004/07/05 128 128 121 125 12,000
2004/07/02 120 125 120 125 56,000
2004/07/01 123 125 123 123 26,000
2004/06/30 125 126 122 126 31,000
2004/06/29 128 128 125 127 18,000
2004/06/28 129 129 124 128 19,000
2004/06/25 124 128 120 128 17,000
2004/06/24 124 124 120 120 17,000
2004/06/23 125 125 124 124 6,000
2004/06/22 127 132 127 132 4,000
2004/06/21 132 132 124 130 32,000
2004/06/18 125 136 125 130 43,000
2004/06/17 132 132 121 124 33,000
2004/06/16 132 133 132 132 23,000
2004/06/15 132 132 129 131 26,000
2004/06/14 126 134 125 132 77,000
2004/06/11 118 123 118 123 44,000
2004/06/10 120 120 117 119 23,000
2004/06/09 118 121 115 120 45,000
2004/06/08 117 118 112 118 48,000
2004/06/07 122 124 117 117 48,000
2004/06/04 124 124 117 122 18,000
2004/06/03 123 126 117 121 65,000
2004/06/02 124 129 117 126 54,000
2004/06/01 128 128 121 124 27,000
2004/05/31 142 142 124 128 178,000
2004/05/28 161 163 135 141 206,000
2004/05/27 154 174 153 159 274,000
2004/05/26 144 153 143 152 195,000
2004/05/25 128 149 123 145 202,000
2004/05/24 116 153 106 153 117,000
2004/05/21 110 118 110 117 16,000
2004/05/20 109 115 109 115 18,000
2004/05/19 110 110 106 110 18,000
2004/05/18 100 110 92 110 17,000
2004/05/17 105 107 95 104 59,000
2004/05/14 109 110 108 109 13,000
2004/05/13 110 114 110 114 3,000
2004/05/12 106 110 105 105 6,000
2004/05/11 99 108 99 106 7,000
2004/05/10 118 118 104 104 12,000
2004/05/07 116 121 110 121 20,000
2004/05/06 112 120 112 115 14,000
2004/04/30 111 119 111 119 36,000
2004/04/28 118 123 118 120 19,000
2004/04/27 123 124 116 124 68,000
2004/04/26 146 146 122 126 93,000
2004/04/23 146 161 146 150 555,000
2004/04/22 106 156 106 156 380,000
2004/04/21 113 113 106 106 54,000
2004/04/20 110 115 109 114 28,000
2004/04/19 117 117 105 112 52,000
2004/04/16 106 112 103 112 48,000
2004/04/15 101 110 100 105 51,000
2004/04/14 98 99 98 99 15,000
2004/04/13 96 97 96 96 10,000
2004/04/12 94 95 94 95 5,000
2004/04/09 95 100 94 95 17,000
2004/04/08 100 100 95 98 21,000
2004/04/07 99 100 99 100 27,000
2004/04/06 100 100 92 92 31,000
2004/04/05 100 100 99 99 19,000
2004/04/02 100 101 100 101 4,000
2004/04/01 100 101 100 101 15,000
2004/03/31 101 101 97 97 13,000
2004/03/30 97 98 95 95 22,000
2004/03/29 95 97 95 97 13,000
2004/03/26 97 97 92 95 9,000
2004/03/25 95 97 93 97 31,000
2004/03/24 93 95 92 95 9,000
2004/03/22 91 91 91 91 24,000
2004/03/19 91 91 91 91 3,000
2004/03/18 96 96 93 93 42,000
2004/03/17 97 97 93 94 8,000
2004/03/16 94 97 93 95 18,000
2004/03/15 104 104 95 100 18,000
2004/03/12 92 92 89 89 6,000
2004/03/11 99 99 95 97 32,000
2004/03/10 91 101 90 101 46,000
2004/03/09 85 90 85 88 62,000
2004/03/08 84 88 84 87 20,000
2004/03/05 82 84 82 84 14,000
2004/03/04 81 82 80 82 9,000
2004/03/03 81 81 81 81 1,000
2004/03/02 81 81 81 81 2,000
2004/03/01 80 80 80 80 1,000
2004/02/27 80 82 80 82 18,000
2004/02/25 83 83 83 83 3,000
2004/02/23 81 84 81 84 8,000
2004/02/20 81 81 81 81 1,000
2004/02/19 81 81 81 81 2,000
2004/02/18 80 82 80 82 10,000
2004/02/17 79 81 79 79 8,000
2004/02/16 80 80 79 79 9,000
2004/02/13 80 80 80 80 1,000
2004/02/12 78 80 78 79 5,000
2004/02/10 81 81 81 81 7,000
2004/02/09 82 82 82 82 6,000
2004/02/06 81 81 81 81 9,000
2004/02/03 81 81 81 81 14,000
2004/02/02 82 82 81 81 14,000
2004/01/30 82 82 82 82 5,000
2004/01/29 81 82 81 82 13,000
2004/01/28 83 83 82 82 13,000
2004/01/27 82 83 82 83 8,000
2004/01/26 82 82 82 82 2,000
2004/01/23 81 81 81 81 6,000
2004/01/22 81 81 81 81 4,000
2004/01/21 81 81 81 81 12,000
2004/01/20 82 82 81 81 7,000
2004/01/19 80 80 80 80 2,000
2004/01/16 82 82 82 82 1,000
2004/01/15 82 82 82 82 6,000
2004/01/14 81 82 81 82 5,000
2004/01/13 85 85 81 81 7,000
2004/01/09 77 84 77 80 42,000
2004/01/08 76 76 76 76 11,000
2004/01/07 76 77 76 77 2,000
2004/01/06 76 77 75 76 22,000

このページの先頭へ