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
2009/12/30 59 59 58 59 15,000
2009/12/29 61 61 61 61 3,000
2009/12/28 60 61 58 61 21,000
2009/12/25 60 61 60 60 9,000
2009/12/24 61 62 60 61 16,000
2009/12/22 61 63 61 63 11,000
2009/12/21 64 64 60 62 16,000
2009/12/18 63 65 62 65 12,000
2009/12/17 62 66 62 65 13,000
2009/12/16 65 65 61 63 37,000
2009/12/15 57 66 57 65 124,000
2009/12/14 58 58 57 57 18,000
2009/12/11 59 61 58 58 18,000
2009/12/10 62 62 57 59 27,000
2009/12/09 60 60 58 60 19,000
2009/12/08 62 62 62 62 3,000
2009/12/07 66 66 62 63 15,000
2009/12/04 66 66 62 62 21,000
2009/12/03 61 65 61 65 48,000
2009/12/02 61 61 61 61 4,000
2009/12/01 63 63 61 63 10,000
2009/11/30 61 63 60 62 18,000
2009/11/27 60 63 60 63 13,000
2009/11/26 61 66 60 62 50,000
2009/11/25 58 62 58 61 20,000
2009/11/24 58 59 55 58 32,000
2009/11/20 57 59 56 59 9,000
2009/11/19 55 59 54 59 25,000
2009/11/18 58 58 54 55 31,000
2009/11/17 59 60 56 58 25,000
2009/11/16 59 61 59 59 26,000
2009/11/13 60 61 60 61 21,000
2009/11/12 61 62 61 62 14,000
2009/11/11 61 62 60 62 17,000
2009/11/10 60 62 60 62 41,000
2009/11/09 61 62 59 62 57,000
2009/11/06 62 63 60 61 144,000
2009/11/05 63 65 61 64 126,000
2009/11/04 68 68 60 66 280,000
2009/11/02 82 85 65 66 408,000
2009/10/30 72 89 71 78 1,181,000
2009/10/29 56 68 56 67 431,000
2009/10/28 59 59 56 57 41,000
2009/10/27 60 60 59 59 26,000
2009/10/26 61 61 60 60 28,000
2009/10/23 61 61 60 61 63,000
2009/10/22 63 63 62 62 27,000
2009/10/21 66 66 62 63 158,000
2009/10/20 68 68 65 67 120,000
2009/10/19 61 66 61 65 95,000
2009/10/16 63 63 60 60 85,000
2009/10/15 64 64 62 63 52,000
2009/10/14 66 66 62 64 105,000
2009/10/13 68 69 65 67 93,000
2009/10/09 68 75 66 68 346,000
2009/10/08 68 74 66 68 340,000
2009/10/07 71 71 66 68 234,000
2009/10/06 76 76 69 71 373,000
2009/10/05 96 122 76 76 2,851,000
2009/10/02 82 96 70 94 593,000
2009/10/01 67 91 62 87 970,000
2009/09/30 57 71 55 67 726,000
2009/09/29 52 54 52 54 16,000
2009/09/28 59 59 53 55 70,000
2009/09/25 61 61 59 59 4,000
2009/09/24 63 63 60 61 23,000
2009/09/18 62 62 60 62 45,000
2009/09/17 65 65 61 63 112,000
2009/09/16 70 80 65 66 967,000
2009/09/15 73 73 70 70 23,000
2009/09/14 71 73 71 72 19,000
2009/09/11 73 74 72 73 25,000
2009/09/10 73 73 71 73 34,000
2009/09/09 71 73 71 73 20,000
2009/09/08 71 72 70 72 21,000
2009/09/07 74 74 72 72 27,000
2009/09/04 78 79 73 73 120,000
2009/09/03 79 86 77 78 434,000
2009/09/02 78 80 78 80 19,000
2009/09/01 78 84 76 79 125,000
2009/08/31 82 82 79 79 67,000
2009/08/28 83 83 79 82 170,000
2009/08/27 88 95 81 85 715,000
2009/08/26 93 93 86 87 303,000
2009/08/25 120 128 92 94 1,518,000
2009/08/24 81 106 81 106 1,550,000
2009/08/21 61 86 61 76 939,000
2009/08/20 55 66 53 56 53,000
2009/08/19 53 56 53 54 12,000
2009/08/17 57 59 57 58 10,000
2009/08/14 56 63 56 58 29,000
2009/08/13 54 54 54 54 2,000
2009/08/12 55 55 53 53 6,000
2009/08/11 54 54 54 54 4,000
2009/08/10 51 55 51 55 2,000
2009/08/07 53 53 50 52 10,000
2009/08/06 51 51 51 51 3,000
2009/08/05 56 56 53 53 3,000
2009/08/04 54 54 54 54 2,000
2009/08/03 55 56 55 56 2,000
2009/07/31 52 52 52 52 4,000
2009/07/30 51 51 51 51 1,000
2009/07/29 54 54 52 52 4,000
2009/07/28 53 53 53 53 2,000
2009/07/24 51 51 50 50 10,000
2009/07/23 52 52 52 52 1,000
2009/07/17 55 55 55 55 1,000
2009/07/16 50 53 49 52 4,000
2009/07/15 53 53 49 50 8,000
2009/07/14 48 51 48 51 11,000
2009/07/13 57 57 49 49 25,000
2009/07/10 60 60 60 60 3,000
2009/07/08 61 61 59 61 25,000
2009/07/07 64 64 60 64 6,000
2009/07/06 61 64 61 64 28,000
2009/07/03 60 60 58 60 10,000
2009/07/02 59 60 57 59 20,000
2009/07/01 57 59 57 58 10,000
2009/06/30 58 59 58 58 10,000
2009/06/29 57 57 57 57 3,000
2009/06/26 57 57 56 56 2,000
2009/06/25 56 56 56 56 4,000
2009/06/23 56 57 56 57 5,000
2009/06/22 56 57 56 57 2,000
2009/06/19 55 59 55 59 12,000
2009/06/18 58 58 57 57 5,000
2009/06/17 56 59 55 58 23,000
2009/06/16 57 57 56 56 22,000
2009/06/15 58 60 58 60 11,000
2009/06/12 57 60 57 60 20,000
2009/06/11 58 58 55 56 11,000
2009/06/10 53 58 53 57 14,000
2009/06/09 55 55 55 55 12,000
2009/06/08 55 55 55 55 4,000
2009/06/05 49 51 49 51 12,000
2009/06/04 49 49 49 49 3,000
2009/06/03 49 49 49 49 1,000
2009/06/01 49 50 47 50 7,000
2009/05/28 49 49 49 49 2,000
2009/05/27 48 49 47 49 3,000
2009/05/26 47 47 47 47 1,000
2009/05/25 47 47 47 47 4,000
2009/05/22 46 47 46 47 2,000
2009/05/21 46 48 45 47 16,000
2009/05/20 45 47 45 47 4,000
2009/05/19 46 46 46 46 1,000
2009/05/18 45 47 45 47 4,000
2009/05/15 45 47 45 47 7,000
2009/05/14 48 48 48 48 13,000
2009/05/13 47 48 47 48 3,000
2009/05/12 45 45 45 45 7,000
2009/05/11 45 46 45 46 3,000
2009/05/08 44 44 44 44 6,000
2009/05/07 45 45 45 45 1,000
2009/05/01 45 46 44 46 7,000
2009/04/30 46 46 46 46 5,000
2009/04/28 44 46 44 46 8,000
2009/04/27 44 44 42 42 7,000
2009/04/24 42 42 42 42 4,000
2009/04/23 42 42 42 42 3,000
2009/04/22 41 41 41 41 4,000
2009/04/21 42 42 42 42 4,000
2009/04/20 43 45 43 45 6,000
2009/04/17 44 44 44 44 5,000
2009/04/16 42 44 42 44 22,000
2009/04/15 41 47 41 47 11,000
2009/04/14 45 45 45 45 1,000
2009/04/13 43 45 43 45 6,000
2009/04/10 42 42 42 42 1,000
2009/04/09 40 40 40 40 7,000
2009/04/08 39 40 38 40 9,000
2009/04/07 39 40 39 39 24,000
2009/04/06 39 39 39 39 3,000
2009/04/03 39 39 39 39 1,000
2009/03/31 38 38 38 38 1,000
2009/03/27 37 39 37 39 10,000
2009/03/25 39 39 39 39 1,000
2009/03/24 37 39 37 39 4,000
2009/03/23 38 38 38 38 2,000
2009/03/18 35 38 35 38 5,000
2009/03/16 35 37 35 36 7,000
2009/03/13 35 35 34 35 3,000
2009/03/12 34 34 34 34 1,000
2009/03/11 34 34 34 34 5,000
2009/03/10 34 38 34 35 9,000
2009/03/09 35 35 35 35 3,000
2009/03/06 38 39 38 39 2,000
2009/03/05 37 37 37 37 2,000
2009/03/04 34 39 34 39 3,000
2009/02/26 38 39 37 39 80,000
2009/02/25 37 37 37 37 3,000
2009/02/24 34 37 34 37 5,000
2009/02/23 35 36 35 36 4,000
2009/02/19 36 37 36 37 3,000
2009/02/16 36 38 36 38 11,000
2009/02/13 36 39 36 39 4,000
2009/02/12 36 40 36 40 15,000
2009/02/10 36 38 35 37 9,000
2009/02/06 35 38 34 38 11,000
2009/02/05 35 37 35 37 10,000
2009/02/04 36 37 36 36 9,000
2009/02/03 37 37 37 37 3,000
2009/02/02 36 38 36 38 8,000
2009/01/30 38 38 35 37 61,000
2009/01/29 37 38 37 38 4,000
2009/01/28 38 38 38 38 2,000
2009/01/27 38 41 38 39 4,000
2009/01/26 41 41 39 39 3,000
2009/01/20 38 41 38 41 6,000
2009/01/19 38 39 38 39 4,000
2009/01/16 40 41 40 40 3,000
2009/01/14 40 41 40 41 2,000
2009/01/13 40 41 40 41 6,000
2009/01/09 39 40 39 40 6,000
2009/01/08 38 39 38 39 6,000
2009/01/07 39 39 37 39 23,000
2009/01/06 37 38 37 38 48,000
2009/01/05 38 38 37 38 17,000

このページの先頭へ