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
2011/12/30 53 53 51 53 12,000
2011/12/29 52 52 52 52 10,000
2011/12/28 52 55 52 53 42,000
2011/12/27 53 53 51 52 23,000
2011/12/26 53 53 52 52 13,000
2011/12/22 53 53 52 52 17,000
2011/12/21 54 55 52 54 98,000
2011/12/20 52 59 52 54 293,000
2011/12/19 52 52 50 51 30,000
2011/12/16 52 52 52 52 48,000
2011/12/15 54 54 52 54 51,000
2011/12/14 52 56 51 54 143,000
2011/12/13 54 54 51 53 28,000
2011/12/12 50 54 50 53 92,000
2011/12/09 52 52 50 51 47,000
2011/12/08 52 53 52 52 40,000
2011/12/07 50 58 50 53 438,000
2011/12/06 52 52 50 50 65,000
2011/12/05 58 58 50 51 270,000
2011/12/02 48 75 48 57 1,482,000
2011/12/01 46 49 46 47 23,000
2011/11/30 45 46 44 46 10,000
2011/11/29 42 47 42 44 50,000
2011/11/28 44 44 41 41 29,000
2011/11/25 42 44 42 44 19,000
2011/11/24 43 43 42 42 6,000
2011/11/22 43 43 42 43 12,000
2011/11/21 0 0 0 44 0
2011/11/18 44 44 44 44 2,000
2011/11/17 44 44 44 44 7,000
2011/11/16 45 45 45 45 8,000
2011/11/15 45 45 45 45 2,000
2011/11/14 45 45 45 45 1,000
2011/11/11 46 46 45 45 13,000
2011/11/10 47 47 45 45 27,000
2011/11/09 0 0 0 48 0
2011/11/08 48 48 48 48 5,000
2011/11/07 48 48 48 48 12,000
2011/11/04 48 49 48 48 3,000
2011/11/02 50 50 48 49 21,000
2011/11/01 50 50 50 50 13,000
2011/10/31 50 50 50 50 8,000
2011/10/28 51 51 50 50 8,000
2011/10/27 49 52 49 51 22,000
2011/10/26 48 49 48 49 4,000
2011/10/25 47 48 47 48 2,000
2011/10/24 0 0 0 47 0
2011/10/21 46 47 46 47 7,000
2011/10/20 48 48 47 47 9,000
2011/10/19 48 48 48 48 1,000
2011/10/18 48 48 48 48 9,000
2011/10/17 49 49 49 49 5,000
2011/10/14 49 49 49 49 2,000
2011/10/13 49 49 49 49 13,000
2011/10/12 48 48 48 48 9,000
2011/10/11 49 49 49 49 11,000
2011/10/07 47 48 47 48 9,000
2011/10/06 48 49 48 48 16,000
2011/10/05 48 49 47 48 17,000
2011/10/04 49 49 47 47 12,000
2011/10/03 49 50 49 50 8,000
2011/09/30 51 51 50 50 17,000
2011/09/29 51 52 51 52 15,000
2011/09/28 51 51 50 50 13,000
2011/09/27 52 52 50 50 25,000
2011/09/26 57 57 50 51 108,000
2011/09/22 50 56 49 55 150,000
2011/09/21 52 53 52 53 12,000
2011/09/20 53 53 52 52 9,000
2011/09/16 51 59 51 52 159,000
2011/09/15 50 50 50 50 1,000
2011/09/14 51 51 50 50 13,000
2011/09/13 51 52 51 51 3,000
2011/09/12 0 0 0 52 0
2011/09/09 52 52 52 52 25,000
2011/09/08 52 52 52 52 2,000
2011/09/07 52 53 52 53 3,000
2011/09/06 0 0 0 53 0
2011/09/05 52 53 52 53 11,000
2011/09/02 0 0 0 54 0
2011/09/01 54 54 54 54 16,000
2011/08/31 53 54 53 54 4,000
2011/08/30 52 53 52 53 2,000
2011/08/29 51 52 51 52 3,000
2011/08/26 52 52 51 51 38,000
2011/08/25 52 52 52 52 13,000
2011/08/24 52 52 51 51 17,000
2011/08/23 51 51 51 51 2,000
2011/08/22 52 52 50 51 30,000
2011/08/19 52 52 52 52 2,000
2011/08/18 55 55 54 54 13,000
2011/08/17 56 56 55 55 7,000
2011/08/16 55 56 55 55 19,000
2011/08/15 55 55 55 55 19,000
2011/08/12 55 55 54 54 9,000
2011/08/11 52 54 52 54 12,000
2011/08/10 56 56 55 55 9,000
2011/08/09 52 54 50 54 31,000
2011/08/08 56 56 56 56 3,000
2011/08/05 60 60 59 59 6,000
2011/08/04 0 0 0 62 0
2011/08/03 64 66 60 62 18,000
2011/08/02 0 0 0 66 0
2011/08/01 0 0 0 66 0
2011/07/29 0 0 0 66 0
2011/07/28 0 0 0 66 0
2011/07/27 0 0 0 66 0
2011/07/26 66 66 66 66 3,000
2011/07/25 66 66 66 66 6,000
2011/07/22 65 66 64 65 10,000
2011/07/21 64 66 64 65 12,000
2011/07/20 66 67 66 67 6,000
2011/07/19 68 68 68 68 4,000
2011/07/15 66 68 66 68 6,000
2011/07/14 66 67 66 67 9,000
2011/07/13 67 68 65 67 5,000
2011/07/12 68 69 67 69 11,000
2011/07/11 71 71 70 70 6,000
2011/07/08 68 68 68 68 8,000
2011/07/07 68 70 67 68 14,000
2011/07/06 65 69 65 68 22,000
2011/07/05 65 65 65 65 3,000
2011/07/04 63 64 63 64 6,000
2011/07/01 62 63 62 63 7,000
2011/06/30 63 63 63 63 3,000
2011/06/29 63 63 63 63 1,000
2011/06/28 63 63 62 63 3,000
2011/06/27 64 64 62 62 12,000
2011/06/24 62 63 60 62 15,000
2011/06/23 62 62 62 62 1,000
2011/06/22 62 62 62 62 1,000
2011/06/21 62 62 62 62 1,000
2011/06/20 64 64 62 62 6,000
2011/06/17 64 64 62 64 7,000
2011/06/16 65 65 65 65 3,000
2011/06/15 0 0 0 68 0
2011/06/14 68 68 68 68 1,000
2011/06/13 66 67 66 67 5,000
2011/06/10 67 67 67 67 2,000
2011/06/09 0 0 0 67 0
2011/06/08 68 68 66 67 9,000
2011/06/07 67 69 67 69 4,000
2011/06/06 73 73 70 70 8,000
2011/06/03 69 75 69 75 7,000
2011/06/02 68 71 66 69 22,000
2011/06/01 65 73 65 73 5,000
2011/05/31 65 65 63 63 2,000
2011/05/30 63 63 63 63 1,000
2011/05/27 64 67 64 65 14,000
2011/05/26 63 65 63 63 5,000
2011/05/25 64 72 63 63 41,000
2011/05/24 63 63 60 60 15,000
2011/05/23 68 68 64 65 7,000
2011/05/20 0 0 0 68 0
2011/05/19 68 68 68 68 1,000
2011/05/18 68 68 68 68 2,000
2011/05/17 67 70 66 68 18,000
2011/05/16 71 71 71 71 1,000
2011/05/13 73 73 73 73 7,000
2011/05/12 75 75 72 73 16,000
2011/05/11 78 78 77 77 2,000
2011/05/10 75 78 74 78 12,000
2011/05/09 75 78 75 78 6,000
2011/05/06 0 0 0 77 0
2011/05/02 76 80 76 77 9,000
2011/04/28 80 81 76 79 37,000
2011/04/27 77 80 76 77 36,000
2011/04/26 74 80 74 77 67,000
2011/04/25 74 74 73 73 2,000
2011/04/22 75 75 71 72 18,000
2011/04/21 77 77 75 75 8,000
2011/04/20 75 75 75 75 3,000
2011/04/19 76 76 75 75 6,000
2011/04/18 81 81 78 79 14,000
2011/04/15 80 81 78 79 29,000
2011/04/14 79 86 79 82 78,000
2011/04/13 75 79 75 79 6,000
2011/04/12 77 79 76 79 21,000
2011/04/11 74 80 74 79 46,000
2011/04/08 75 79 73 76 78,000
2011/04/07 62 74 62 72 44,000
2011/04/06 70 70 63 65 11,000
2011/04/05 70 70 67 69 10,000
2011/04/04 72 75 70 73 11,000
2011/04/01 76 76 76 76 1,000
2011/03/31 75 75 73 75 17,000
2011/03/30 75 76 73 73 17,000
2011/03/29 74 74 66 73 24,000
2011/03/28 79 79 74 74 28,000
2011/03/25 84 85 71 78 101,000
2011/03/24 81 90 80 84 141,000
2011/03/23 64 85 64 81 208,000
2011/03/22 58 65 58 64 97,000
2011/03/18 47 53 47 53 50,000
2011/03/17 39 50 36 49 87,000
2011/03/16 39 54 39 44 53,000
2011/03/15 48 50 40 40 54,000
2011/03/14 54 59 48 52 111,000
2011/03/11 63 63 62 62 17,000
2011/03/10 69 69 65 65 27,000
2011/03/09 66 70 65 70 61,000
2011/03/08 63 67 63 65 51,000
2011/03/07 62 63 62 63 12,000
2011/03/04 68 68 62 63 77,000
2011/03/03 60 64 60 64 90,000
2011/03/02 59 59 59 59 4,000
2011/03/01 59 59 59 59 2,000
2011/02/28 59 59 59 59 5,000
2011/02/25 59 59 59 59 15,000
2011/02/24 60 60 59 59 15,000
2011/02/23 59 59 59 59 22,000
2011/02/22 60 60 59 59 12,000
2011/02/21 60 60 58 59 22,000
2011/02/18 58 59 58 59 14,000
2011/02/17 59 60 59 60 2,000
2011/02/16 58 59 58 59 20,000
2011/02/15 60 60 58 60 17,000
2011/02/14 59 60 58 60 11,000
2011/02/10 58 58 58 58 9,000
2011/02/09 61 61 58 59 47,000
2011/02/08 60 67 60 60 166,000
2011/02/07 58 62 58 59 59,000
2011/02/04 58 58 58 58 2,000
2011/02/03 56 57 56 57 25,000
2011/02/02 55 56 55 56 7,000
2011/02/01 54 55 54 55 3,000
2011/01/31 55 55 53 54 11,000
2011/01/28 56 57 55 55 5,000
2011/01/27 57 57 56 57 8,000
2011/01/26 57 57 57 57 1,000
2011/01/25 56 57 56 57 2,000
2011/01/24 55 56 55 56 4,000
2011/01/21 57 57 55 55 16,000
2011/01/20 57 58 57 58 3,000
2011/01/19 57 61 55 56 105,000
2011/01/18 57 57 56 56 9,000
2011/01/17 55 56 55 56 2,000
2011/01/14 55 55 53 55 21,000
2011/01/13 55 56 55 55 13,000
2011/01/12 55 57 55 57 16,000
2011/01/11 55 55 54 54 25,000
2011/01/07 55 55 53 54 9,000
2011/01/06 53 53 53 53 11,000
2011/01/05 52 53 52 53 7,000
2011/01/04 51 53 51 53 26,000

このページの先頭へ