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
2010/12/30 51 53 51 52 6,000
2010/12/29 51 52 51 52 17,000
2010/12/28 55 55 52 54 5,000
2010/12/27 54 55 54 55 2,000
2010/12/24 54 55 53 53 6,000
2010/12/21 54 54 53 54 7,000
2010/12/20 54 54 54 54 7,000
2010/12/17 55 55 54 54 8,000
2010/12/16 53 54 53 54 3,000
2010/12/15 54 54 54 54 12,000
2010/12/14 52 55 52 55 19,000
2010/12/13 52 52 52 52 2,000
2010/12/10 52 52 52 52 6,000
2010/12/09 52 53 52 52 18,000
2010/12/08 52 54 51 54 12,000
2010/12/07 50 52 50 52 4,000
2010/12/06 53 53 50 51 12,000
2010/12/03 50 51 49 49 9,000
2010/12/02 0 0 0 52 0
2010/12/01 0 0 0 52 0
2010/11/30 52 52 52 52 1,000
2010/11/29 52 53 50 51 13,000
2010/11/26 51 51 50 50 6,000
2010/11/25 49 51 49 49 12,000
2010/11/24 47 49 47 49 6,000
2010/11/22 49 49 47 49 5,000
2010/11/19 49 49 49 49 9,000
2010/11/18 48 49 48 49 43,000
2010/11/17 52 52 52 52 2,000
2010/11/16 50 53 47 53 10,000
2010/11/15 48 50 48 49 28,000
2010/11/12 47 48 46 47 25,000
2010/11/11 45 47 45 47 8,000
2010/11/10 44 45 44 45 4,000
2010/11/09 45 45 45 45 2,000
2010/11/08 42 45 42 45 10,000
2010/11/05 45 45 40 42 14,000
2010/11/04 44 44 43 44 9,000
2010/11/02 47 47 46 46 10,000
2010/11/01 0 0 0 48 0
2010/10/29 49 53 45 48 34,000
2010/10/28 0 0 0 48 0
2010/10/27 0 0 0 48 0
2010/10/26 49 49 48 48 2,000
2010/10/25 49 49 48 48 4,000
2010/10/22 48 48 48 48 1,000
2010/10/21 48 48 48 48 2,000
2010/10/20 0 0 0 47 0
2010/10/19 47 47 47 47 4,000
2010/10/18 48 48 48 48 3,000
2010/10/15 47 47 47 47 1,000
2010/10/14 47 47 47 47 5,000
2010/10/13 0 0 0 48 0
2010/10/12 46 48 46 48 23,000
2010/10/08 47 47 47 47 4,000
2010/10/07 49 49 49 49 1,000
2010/10/06 48 49 48 49 2,000
2010/10/05 48 48 48 48 2,000
2010/10/04 48 48 48 48 20,000
2010/10/01 0 0 0 48 0
2010/09/30 48 49 48 48 7,000
2010/09/29 49 49 49 49 1,000
2010/09/28 48 49 48 49 26,000
2010/09/27 48 48 48 48 1,000
2010/09/24 48 48 47 48 14,000
2010/09/22 51 51 48 48 15,000
2010/09/21 54 54 50 50 6,000
2010/09/17 52 52 52 52 1,000
2010/09/16 0 0 0 52 0
2010/09/15 52 52 52 52 1,000
2010/09/14 51 52 50 50 13,000
2010/09/13 0 0 0 51 0
2010/09/10 52 52 51 51 3,000
2010/09/09 51 53 51 52 13,000
2010/09/08 0 0 0 55 0
2010/09/07 50 55 50 55 10,000
2010/09/06 49 49 49 49 3,000
2010/09/03 0 0 0 51 0
2010/09/02 51 53 51 51 7,000
2010/09/01 51 51 51 51 1,000
2010/08/31 50 50 50 50 3,000
2010/08/30 50 50 50 50 1,000
2010/08/27 0 0 0 50 0
2010/08/26 0 0 0 50 0
2010/08/25 51 51 50 50 16,000
2010/08/24 0 0 0 52 0
2010/08/23 52 52 52 52 1,000
2010/08/20 51 51 51 51 1,000
2010/08/19 49 50 48 50 11,000
2010/08/18 0 0 0 50 0
2010/08/17 49 50 49 50 4,000
2010/08/16 0 0 0 50 0
2010/08/13 51 51 50 50 5,000
2010/08/12 48 50 48 50 7,000
2010/08/11 50 50 48 49 17,000
2010/08/10 51 52 50 52 14,000
2010/08/09 49 49 49 49 2,000
2010/08/06 48 49 48 49 39,000
2010/08/05 51 52 49 49 19,000
2010/08/04 49 49 49 49 1,000
2010/08/03 0 0 0 52 0
2010/08/02 52 52 52 52 11,000
2010/07/30 53 53 53 53 1,000
2010/07/29 52 52 52 52 1,000
2010/07/28 48 52 48 52 76,000
2010/07/27 52 52 49 49 3,000
2010/07/26 52 52 52 52 2,000
2010/07/23 52 52 52 52 5,000
2010/07/22 52 52 52 52 2,000
2010/07/21 55 55 51 51 14,000
2010/07/20 54 56 54 56 8,000
2010/07/16 51 57 51 53 56,000
2010/07/15 51 52 51 51 41,000
2010/07/14 52 52 51 51 5,000
2010/07/13 50 50 50 50 7,000
2010/07/12 48 50 48 50 4,000
2010/07/09 49 49 49 49 3,000
2010/07/08 48 49 48 49 2,000
2010/07/07 47 47 47 47 2,000
2010/07/06 48 48 47 47 5,000
2010/07/05 46 47 46 47 7,000
2010/07/02 45 45 45 45 4,000
2010/07/01 45 46 44 45 28,000
2010/06/30 49 49 47 47 14,000
2010/06/29 49 50 49 50 4,000
2010/06/28 52 52 51 51 4,000
2010/06/25 0 0 0 53 0
2010/06/24 52 53 52 53 2,000
2010/06/23 0 0 0 53 0
2010/06/22 54 54 53 53 6,000
2010/06/21 53 54 53 54 9,000
2010/06/18 53 53 53 53 6,000
2010/06/17 55 55 53 53 17,000
2010/06/16 55 55 53 53 15,000
2010/06/15 51 55 51 55 8,000
2010/06/14 52 53 52 53 25,000
2010/06/11 49 49 49 49 1,000
2010/06/10 50 50 47 48 7,000
2010/06/09 49 49 47 48 28,000
2010/06/08 48 48 48 48 4,000
2010/06/07 50 50 48 48 14,000
2010/06/04 51 52 51 52 5,000
2010/06/03 49 51 49 51 7,000
2010/06/02 47 49 47 49 5,000
2010/06/01 49 49 49 49 4,000
2010/05/31 48 48 48 48 12,000
2010/05/28 51 51 48 49 34,000
2010/05/27 45 47 45 47 26,000
2010/05/26 46 46 44 44 43,000
2010/05/25 50 50 47 48 10,000
2010/05/24 50 50 49 49 4,000
2010/05/21 47 52 46 52 48,000
2010/05/20 50 51 50 50 13,000
2010/05/19 50 50 49 50 21,000
2010/05/18 51 52 51 52 3,000
2010/05/17 56 56 52 53 20,000
2010/05/14 53 59 53 55 51,000
2010/05/13 52 54 52 54 15,000
2010/05/12 52 53 52 53 4,000
2010/05/11 53 53 53 53 1,000
2010/05/10 51 52 50 52 8,000
2010/05/07 53 53 50 53 38,000
2010/05/06 54 55 54 54 14,000
2010/04/30 56 57 55 57 12,000
2010/04/28 57 57 55 57 45,000
2010/04/27 57 58 57 57 24,000
2010/04/26 58 59 57 58 30,000
2010/04/23 59 59 58 58 2,000
2010/04/22 58 58 57 57 6,000
2010/04/21 58 58 57 57 8,000
2010/04/20 55 57 55 56 11,000
2010/04/19 56 56 55 55 17,000
2010/04/16 58 58 56 56 22,000
2010/04/15 60 60 59 59 27,000
2010/04/14 59 60 59 60 5,000
2010/04/13 59 61 56 58 63,000
2010/04/12 57 58 57 58 15,000
2010/04/09 55 55 55 55 5,000
2010/04/08 54 54 53 54 16,000
2010/04/07 53 58 53 54 73,000
2010/04/06 54 54 53 53 7,000
2010/04/05 54 54 53 53 21,000
2010/04/02 52 53 52 52 22,000
2010/04/01 52 52 52 52 4,000
2010/03/31 52 53 51 53 11,000
2010/03/30 53 53 52 52 6,000
2010/03/29 50 52 49 52 35,000
2010/03/26 50 52 49 49 13,000
2010/03/25 50 51 50 50 8,000
2010/03/24 50 50 50 50 12,000
2010/03/23 52 52 51 51 35,000
2010/03/19 53 54 52 53 31,000
2010/03/18 52 54 52 53 43,000
2010/03/17 52 52 51 52 15,000
2010/03/16 50 52 50 52 19,000
2010/03/15 50 50 50 50 9,000
2010/03/12 50 50 49 50 8,000
2010/03/11 49 50 49 50 10,000
2010/03/10 50 50 50 50 3,000
2010/03/09 50 50 49 50 17,000
2010/03/08 50 51 49 51 16,000
2010/03/05 49 50 49 50 13,000
2010/03/03 51 51 50 51 11,000
2010/03/02 50 51 50 51 23,000
2010/03/01 52 52 51 52 38,000
2010/02/26 52 53 52 52 64,000
2010/02/25 57 57 53 54 16,000
2010/02/24 54 57 54 57 10,000
2010/02/23 53 56 53 56 22,000
2010/02/22 53 54 53 54 24,000
2010/02/19 54 54 53 54 13,000
2010/02/18 55 56 54 54 81,000
2010/02/17 56 57 56 56 12,000
2010/02/16 55 57 55 56 8,000
2010/02/15 57 59 55 56 36,000
2010/02/12 59 59 59 59 4,000
2010/02/09 57 59 57 59 5,000
2010/02/08 57 59 57 59 4,000
2010/02/05 57 60 57 59 42,000
2010/02/03 62 62 58 59 41,000
2010/02/02 63 63 61 61 7,000
2010/02/01 63 64 60 64 19,000
2010/01/29 64 65 62 64 55,000
2010/01/28 60 65 60 65 52,000
2010/01/27 60 60 59 60 7,000
2010/01/26 60 60 60 60 6,000
2010/01/25 59 60 59 60 10,000
2010/01/22 59 59 59 59 26,000
2010/01/21 60 60 58 59 4,000
2010/01/20 59 60 58 59 15,000
2010/01/19 59 60 57 60 10,000
2010/01/18 57 58 57 58 3,000
2010/01/15 59 59 58 58 8,000
2010/01/14 58 59 57 59 9,000
2010/01/13 57 58 57 58 2,000
2010/01/12 61 61 59 59 7,000
2010/01/08 59 60 59 60 2,000
2010/01/07 58 58 58 58 1,000
2010/01/06 58 58 58 58 2,000
2010/01/05 60 60 57 58 15,000
2010/01/04 59 59 59 59 3,000

このページの先頭へ