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
2013/12/30 90 91 90 90 14,000
2013/12/27 87 90 87 90 39,000
2013/12/26 84 87 84 86 31,000
2013/12/25 83 84 83 84 28,000
2013/12/24 87 88 82 83 29,000
2013/12/20 89 89 84 87 69,000
2013/12/19 91 91 90 90 9,000
2013/12/18 89 91 89 90 22,000
2013/12/17 91 91 88 89 9,000
2013/12/16 94 94 86 90 52,000
2013/12/13 96 96 94 94 9,000
2013/12/12 95 96 95 96 16,000
2013/12/11 98 98 96 96 25,000
2013/12/10 99 99 98 98 119,000
2013/12/09 96 99 96 97 42,000
2013/12/06 97 105 94 96 292,000
2013/12/05 93 94 93 94 7,000
2013/12/04 95 95 95 95 6,000
2013/12/03 95 96 94 94 35,000
2013/12/02 92 94 91 94 45,000
2013/11/29 96 96 95 95 69,000
2013/11/28 97 98 95 96 78,000
2013/11/27 98 100 97 97 47,000
2013/11/26 98 98 97 97 5,000
2013/11/25 100 102 95 98 83,000
2013/11/22 103 106 99 100 117,000
2013/11/21 94 108 94 103 836,000
2013/11/20 95 95 93 93 44,000
2013/11/19 92 96 92 95 171,000
2013/11/18 95 95 92 93 42,000
2013/11/15 94 96 94 95 40,000
2013/11/14 94 95 94 94 43,000
2013/11/13 93 95 93 95 28,000
2013/11/12 94 94 93 94 79,000
2013/11/11 96 96 91 96 190,000
2013/11/08 100 102 95 95 243,000
2013/11/07 119 119 98 102 541,000
2013/11/06 97 119 97 110 1,063,000
2013/11/05 90 112 87 96 1,140,000
2013/11/01 93 94 88 88 206,000
2013/10/31 105 123 94 96 1,080,000
2013/10/30 85 114 85 105 2,707,000
2013/10/29 86 86 84 85 53,000
2013/10/28 88 88 83 84 66,000
2013/10/25 85 90 84 85 34,000
2013/10/24 84 85 82 85 17,000
2013/10/23 82 87 82 84 57,000
2013/10/22 83 85 83 84 83,000
2013/10/21 81 81 81 81 7,000
2013/10/18 80 80 80 80 2,000
2013/10/17 80 80 80 80 2,000
2013/10/16 80 81 80 80 7,000
2013/10/15 81 81 80 80 5,000
2013/10/11 81 81 81 81 9,000
2013/10/10 78 83 78 81 40,000
2013/10/09 76 84 75 80 32,000
2013/10/08 75 76 75 76 13,000
2013/10/07 76 76 75 76 24,000
2013/10/04 80 80 78 79 23,000
2013/10/03 80 82 80 82 12,000
2013/10/02 84 84 79 82 155,000
2013/10/01 87 87 80 85 51,000
2013/09/30 86 90 83 87 44,000
2013/09/27 91 92 87 88 68,000
2013/09/26 83 94 83 86 186,000
2013/09/25 81 92 79 83 149,000
2013/09/24 80 80 77 80 50,000
2013/09/20 76 92 76 82 428,000
2013/09/19 79 79 75 75 49,000
2013/09/18 76 79 76 79 29,000
2013/09/17 77 77 76 77 18,000
2013/09/13 76 76 72 75 8,000
2013/09/12 75 75 71 71 7,000
2013/09/11 72 74 71 74 19,000
2013/09/10 68 73 68 71 17,000
2013/09/09 67 68 67 68 17,000
2013/09/06 65 65 64 65 9,000
2013/09/05 64 65 63 65 6,000
2013/09/04 65 65 62 64 28,000
2013/09/03 69 69 64 66 62,000
2013/08/29 69 71 67 71 35,000
2013/08/27 71 71 71 71 2,000
2013/08/22 71 71 71 71 1,000
2013/08/20 73 73 72 72 8,000
2013/08/19 74 74 74 74 3,000
2013/08/16 72 74 72 74 3,000
2013/08/12 73 74 71 71 13,000
2013/08/09 71 72 70 72 9,000
2013/08/08 71 72 69 70 35,000
2013/08/07 72 79 71 71 122,000
2013/08/06 70 71 70 70 4,000
2013/08/05 72 72 72 72 1,000
2013/08/02 67 71 67 71 11,000
2013/08/01 71 71 67 67 4,000
2013/07/31 67 67 67 67 3,000
2013/07/30 70 70 68 68 6,000
2013/07/29 70 70 70 70 51,000
2013/07/25 71 71 71 71 1,000
2013/07/24 71 71 71 71 1,000
2013/07/22 71 71 71 71 1,000
2013/07/19 71 72 70 70 20,000
2013/07/18 73 73 70 73 19,000
2013/07/17 73 73 71 72 15,000
2013/07/16 71 74 71 74 8,000
2013/07/12 69 71 69 71 12,000
2013/07/11 67 68 67 68 4,000
2013/07/10 70 70 68 69 4,000
2013/07/09 68 70 68 70 7,000
2013/07/08 66 68 66 68 18,000
2013/07/05 64 66 64 66 10,000
2013/07/04 64 64 63 63 4,000
2013/07/03 63 63 63 63 13,000
2013/07/02 63 63 63 63 5,000
2013/07/01 60 64 60 63 15,000
2013/06/28 58 60 58 60 14,000
2013/06/27 57 57 56 57 10,000
2013/06/26 60 61 56 56 37,000
2013/06/25 60 60 59 59 23,000
2013/06/24 62 62 61 61 7,000
2013/06/21 61 61 58 60 22,000
2013/06/20 61 63 61 62 31,000
2013/06/19 64 65 60 60 77,000
2013/06/18 63 63 63 63 1,000
2013/06/17 61 62 60 62 21,000
2013/06/14 62 63 62 62 8,000
2013/06/13 64 64 61 61 7,000
2013/06/12 63 65 63 65 5,000
2013/06/11 66 67 64 64 10,000
2013/06/10 67 68 65 66 20,000
2013/06/07 63 65 62 65 32,000
2013/06/06 71 71 67 67 11,000
2013/06/05 72 74 72 72 7,000
2013/06/04 70 70 70 70 1,000
2013/06/03 72 72 70 71 10,000
2013/05/31 71 73 71 73 21,000
2013/05/30 74 74 72 72 17,000
2013/05/29 74 76 72 76 11,000
2013/05/28 74 74 74 74 1,000
2013/05/27 73 74 72 74 10,000
2013/05/24 76 76 74 74 2,000
2013/05/23 79 79 73 73 19,000
2013/05/22 79 80 78 78 26,000
2013/05/21 78 79 78 79 31,000
2013/05/20 77 79 76 79 19,000
2013/05/17 75 78 75 78 19,000
2013/05/16 80 80 73 77 59,000
2013/05/15 80 82 80 80 112,000
2013/05/14 79 83 79 80 117,000
2013/05/13 80 80 76 79 51,000
2013/05/10 80 80 78 79 22,000
2013/05/09 78 81 78 79 50,000
2013/05/08 78 79 77 79 36,000
2013/05/07 76 77 75 77 21,000
2013/05/02 76 76 75 76 27,000
2013/05/01 78 78 76 77 8,000
2013/04/30 75 79 75 78 48,000
2013/04/26 74 75 74 75 22,000
2013/04/25 75 75 74 74 8,000
2013/04/24 73 74 73 74 25,000
2013/04/23 74 74 73 73 14,000
2013/04/22 73 74 73 74 11,000
2013/04/19 72 72 71 72 12,000
2013/04/18 71 73 71 71 40,000
2013/04/17 71 72 70 71 28,000
2013/04/16 70 71 70 71 12,000
2013/04/15 71 74 71 72 7,000
2013/04/12 73 75 72 74 23,000
2013/04/11 76 76 73 74 26,000
2013/04/10 69 74 69 74 47,000
2013/04/09 69 69 68 69 27,000
2013/04/08 70 70 66 68 39,000
2013/04/05 69 69 67 68 19,000
2013/04/04 67 69 67 69 2,000
2013/04/03 68 69 67 69 40,000
2013/04/02 68 68 66 67 30,000
2013/04/01 69 70 69 69 7,000
2013/03/29 69 70 69 70 6,000
2013/03/28 69 70 69 69 3,000
2013/03/27 69 70 68 70 20,000
2013/03/26 69 70 69 69 6,000
2013/03/25 72 73 68 70 57,000
2013/03/22 73 73 71 72 10,000
2013/03/21 74 74 73 73 9,000
2013/03/19 73 73 73 73 2,000
2013/03/18 73 74 73 74 21,000
2013/03/15 72 72 72 72 1,000
2013/03/14 73 73 73 73 3,000
2013/03/13 73 73 72 72 10,000
2013/03/12 72 73 72 73 20,000
2013/03/11 72 72 71 71 17,000
2013/03/08 71 72 70 71 17,000
2013/03/07 71 72 71 71 25,000
2013/03/06 71 72 71 71 15,000
2013/03/05 70 71 70 71 15,000
2013/03/04 70 70 69 70 7,000
2013/03/01 70 70 70 70 1,000
2013/02/28 69 70 69 70 5,000
2013/02/27 69 69 66 69 14,000
2013/02/26 70 70 68 68 9,000
2013/02/25 69 70 69 70 3,000
2013/02/22 69 69 68 69 3,000
2013/02/21 68 69 68 68 19,000
2013/02/20 69 70 69 70 19,000
2013/02/19 68 69 68 69 2,000
2013/02/18 66 69 66 69 5,000
2013/02/15 68 68 65 66 18,000
2013/02/14 70 70 68 70 23,000
2013/02/13 72 73 71 71 13,000
2013/02/12 77 77 73 73 21,000
2013/02/08 77 77 76 76 25,000
2013/02/07 81 81 77 78 55,000
2013/02/06 75 81 74 79 227,000
2013/02/05 72 75 72 74 24,000
2013/02/04 72 74 72 74 21,000
2013/02/01 72 72 71 72 23,000
2013/01/31 73 73 73 73 1,000
2013/01/29 73 74 73 74 8,000
2013/01/28 75 75 74 74 10,000
2013/01/25 74 74 73 74 9,000
2013/01/24 74 74 72 72 14,000
2013/01/23 75 75 72 73 27,000
2013/01/22 72 74 70 74 64,000
2013/01/21 73 73 71 73 9,000
2013/01/18 72 73 72 73 8,000
2013/01/17 71 72 71 72 30,000
2013/01/16 72 74 72 73 27,000
2013/01/15 73 75 73 74 19,000
2013/01/11 75 77 73 74 55,000
2013/01/10 73 75 70 75 78,000
2013/01/09 72 73 63 72 94,000
2013/01/08 74 76 74 74 7,000
2013/01/07 75 76 74 74 28,000
2013/01/04 79 79 74 76 31,000

このページの先頭へ