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
2020/12/30 191 192 185 187 427,300
2020/12/29 184 212 183 192 2,778,100
2020/12/28 192 192 184 185 358,800
2020/12/25 189 192 186 188 292,600
2020/12/24 187 194 187 189 355,400
2020/12/23 186 190 182 186 447,300
2020/12/22 199 200 182 185 866,600
2020/12/21 198 208 193 202 866,700
2020/12/18 201 201 188 193 871,500
2020/12/17 213 213 199 199 648,700
2020/12/16 219 220 206 211 881,000
2020/12/15 209 225 205 212 1,691,200
2020/12/14 200 216 198 208 1,058,200
2020/12/11 216 220 199 201 1,462,300
2020/12/10 212 228 212 218 2,537,400
2020/12/09 196 234 191 212 8,769,300
2020/12/08 205 209 187 193 3,325,600
2020/12/07 260 267 215 216 4,760,100
2020/12/04 240 267 240 252 9,286,500
2020/12/03 235 280 217 243 16,838,600
2020/12/02 236 275 222 235 13,471,100
2020/12/01 195 240 191 240 10,062,500
2020/11/30 193 196 186 190 1,724,100
2020/11/27 185 208 179 184 6,414,700
2020/11/26 194 199 175 176 6,247,000
2020/11/25 165 213 159 197 16,951,600
2020/11/24 157 164 156 163 324,200
2020/11/20 152 157 151 155 107,000
2020/11/19 153 154 151 152 60,900
2020/11/18 152 155 152 153 85,500
2020/11/17 157 157 151 154 144,500
2020/11/16 155 157 154 156 111,100
2020/11/13 156 158 152 155 176,000
2020/11/12 160 160 155 158 261,700
2020/11/11 154 160 154 159 277,300
2020/11/10 157 161 154 155 304,400
2020/11/09 153 159 151 155 293,100
2020/11/06 154 171 152 154 1,979,900
2020/11/05 150 156 149 149 331,200
2020/11/04 153 154 148 149 250,900
2020/11/02 146 160 145 148 553,800
2020/10/30 152 154 143 145 498,800
2020/10/29 153 156 151 154 461,900
2020/10/28 170 172 157 158 1,060,200
2020/10/27 166 192 165 166 7,506,500
2020/10/26 163 167 162 163 103,900
2020/10/23 158 163 156 162 174,600
2020/10/22 165 167 158 159 341,000
2020/10/21 162 170 162 167 289,200
2020/10/20 159 163 159 160 168,600
2020/10/19 160 170 157 160 446,500
2020/10/16 170 170 155 157 459,600
2020/10/15 172 175 168 171 317,300
2020/10/14 172 173 170 170 266,700
2020/10/13 175 176 168 173 646,200
2020/10/12 182 185 172 177 1,234,100
2020/10/09 230 233 186 187 7,286,700
2020/10/08 185 195 182 195 1,102,600
2020/10/07 173 194 171 191 1,346,000
2020/10/06 176 176 167 173 512,700
2020/10/05 167 182 167 173 1,433,600
2020/10/02 182 182 167 167 1,385,100
2020/09/30 176 206 175 192 3,143,700
2020/09/29 182 194 176 181 2,449,200
2020/09/28 178 182 172 177 1,119,800
2020/09/25 197 197 181 183 1,576,400
2020/09/24 216 239 198 203 4,671,600
2020/09/23 213 221 206 209 2,154,600
2020/09/18 240 251 209 216 5,253,400
2020/09/17 258 267 225 233 5,191,000
2020/09/16 323 367 263 289 19,320,400
2020/09/15 291 315 270 315 23,672,200
2020/09/14 216 235 201 235 22,366,000
2020/09/11 150 185 148 185 23,316,400
2020/09/10 120 162 120 135 20,134,400
2020/09/09 106 112 106 112 40,000
2020/09/08 107 108 106 106 17,000
2020/09/07 107 109 107 107 5,400
2020/09/04 107 109 106 109 13,900
2020/09/03 109 110 109 110 8,000
2020/09/02 110 110 108 109 8,700
2020/09/01 109 109 108 108 9,100
2020/08/31 108 110 108 109 4,900
2020/08/28 112 112 107 107 25,100
2020/08/27 113 113 110 112 9,700
2020/08/26 112 114 111 111 33,300
2020/08/25 111 112 111 112 4,500
2020/08/24 111 111 109 110 2,900
2020/08/21 111 112 108 111 23,600
2020/08/20 108 110 108 110 4,200
2020/08/19 108 110 108 109 17,200
2020/08/18 107 109 107 108 4,100
2020/08/17 110 110 105 107 22,600
2020/08/14 106 110 106 109 24,400
2020/08/13 106 107 104 106 13,000
2020/08/12 104 105 103 105 3,300
2020/08/11 103 104 103 103 6,700
2020/08/07 103 105 99 102 43,100
2020/08/06 103 104 103 103 15,800
2020/08/05 102 104 102 103 12,600
2020/08/04 104 105 101 102 52,900
2020/08/03 102 105 102 104 9,200
2020/07/31 109 109 100 103 77,500
2020/07/30 109 109 108 108 33,900
2020/07/29 113 113 109 109 27,800
2020/07/28 113 114 112 113 5,100
2020/07/27 113 113 112 113 5,400
2020/07/22 112 113 111 112 1,200
2020/07/21 111 113 111 112 1,700
2020/07/20 110 114 110 113 26,100
2020/07/17 113 113 111 111 12,500
2020/07/16 114 114 111 113 20,900
2020/07/15 113 115 113 113 30,100
2020/07/14 114 114 111 112 14,900
2020/07/13 110 118 109 114 120,900
2020/07/10 109 111 108 110 12,700
2020/07/09 112 112 108 109 25,400
2020/07/08 112 112 110 111 5,800
2020/07/07 113 113 111 111 8,200
2020/07/06 109 112 109 111 38,700
2020/07/03 108 111 107 110 34,900
2020/07/02 111 111 107 109 37,100
2020/07/01 110 111 110 110 22,300
2020/06/30 111 114 109 110 130,300
2020/06/29 117 118 112 113 155,600
2020/06/26 114 118 113 118 100,500
2020/06/25 114 115 113 113 21,100
2020/06/24 119 119 114 114 41,400
2020/06/23 116 119 114 117 225,600
2020/06/22 112 118 112 115 178,400
2020/06/19 111 113 110 113 15,100
2020/06/18 111 111 108 111 10,600
2020/06/17 109 111 108 110 15,400
2020/06/16 108 111 108 109 37,500
2020/06/15 113 113 104 106 63,300
2020/06/12 105 112 102 111 156,600
2020/06/11 118 120 115 115 145,200
2020/06/10 115 132 115 121 921,300
2020/06/09 115 115 114 114 37,500
2020/06/08 115 115 112 115 84,800
2020/06/05 114 114 111 113 13,200
2020/06/04 114 114 111 112 40,600
2020/06/03 113 114 110 113 77,100
2020/06/02 112 114 110 111 34,400
2020/06/01 112 112 109 110 29,000
2020/05/29 110 113 109 110 82,100
2020/05/28 109 109 107 109 36,100
2020/05/27 106 109 105 109 38,900
2020/05/26 108 108 106 106 39,400
2020/05/25 109 109 106 108 31,100
2020/05/22 105 107 105 107 15,100
2020/05/21 107 108 106 107 9,300
2020/05/20 106 108 105 107 17,600
2020/05/19 106 107 105 107 19,100
2020/05/18 104 106 102 106 32,700
2020/05/15 105 105 103 104 16,700
2020/05/14 106 106 104 105 13,600
2020/05/13 105 107 102 107 91,700
2020/05/12 107 107 103 106 95,300
2020/05/11 105 113 103 105 279,300
2020/05/08 103 104 102 104 20,800
2020/05/07 100 103 100 102 80,500
2020/05/01 102 105 97 99 125,100
2020/04/30 101 103 100 103 59,600
2020/04/28 100 101 99 99 34,500
2020/04/27 95 100 95 100 74,600
2020/04/24 95 95 93 93 33,700
2020/04/23 94 96 94 95 34,500
2020/04/22 94 94 92 93 51,100
2020/04/21 97 98 93 96 75,100
2020/04/20 98 98 97 98 28,100
2020/04/17 97 98 94 98 101,900
2020/04/16 91 105 91 97 476,600
2020/04/15 92 93 91 91 52,300
2020/04/14 94 95 92 92 38,900
2020/04/13 91 94 90 93 47,900
2020/04/10 92 93 89 92 43,800
2020/04/09 89 92 88 92 89,300
2020/04/08 86 90 86 88 56,800
2020/04/07 83 87 83 86 76,400
2020/04/06 79 81 79 81 28,500
2020/04/03 81 83 78 79 44,400
2020/04/02 81 83 80 81 71,200
2020/04/01 85 86 82 83 37,700
2020/03/31 86 87 84 86 56,800
2020/03/30 85 86 83 85 49,600
2020/03/27 88 89 87 87 32,100
2020/03/26 89 91 86 87 111,300
2020/03/25 88 91 87 90 82,200
2020/03/24 82 86 82 84 59,200
2020/03/23 79 81 76 80 90,800
2020/03/19 84 86 78 78 172,000
2020/03/18 85 90 83 83 107,000
2020/03/17 78 85 78 85 117,500
2020/03/16 82 84 80 81 100,500
2020/03/13 76 81 75 79 221,300
2020/03/12 90 91 85 86 160,300
2020/03/11 97 98 91 92 131,300
2020/03/10 86 100 80 95 330,400
2020/03/09 102 102 92 93 305,500
2020/03/06 107 109 106 108 96,300
2020/03/05 111 113 109 112 50,900
2020/03/04 109 110 108 110 61,800
2020/03/03 109 127 108 109 1,161,400
2020/03/02 98 107 98 105 157,400
2020/02/28 102 103 99 100 147,300
2020/02/27 121 122 106 107 370,300
2020/02/26 120 125 120 121 82,100
2020/02/25 123 123 120 122 58,400
2020/02/21 129 130 129 130 12,100
2020/02/20 128 131 127 130 36,000
2020/02/19 125 127 123 127 45,700
2020/02/18 129 130 125 125 37,700
2020/02/17 130 131 129 130 29,700
2020/02/14 131 132 129 131 39,300
2020/02/13 131 132 131 132 10,900
2020/02/12 132 132 131 131 1,800
2020/02/10 131 132 130 131 16,800
2020/02/07 134 134 131 131 29,200
2020/02/06 133 134 132 132 26,000
2020/02/05 131 133 131 131 14,800
2020/02/04 131 131 130 130 18,500
2020/02/03 130 131 127 130 41,400
2020/01/31 131 133 131 131 46,300
2020/01/30 133 134 130 131 59,700
2020/01/29 136 136 133 133 60,600
2020/01/28 133 136 133 136 38,600
2020/01/27 137 137 134 136 105,900
2020/01/24 138 140 137 139 87,300
2020/01/23 138 138 136 138 45,000
2020/01/22 138 139 136 138 96,600
2020/01/21 141 142 137 137 129,700
2020/01/20 141 145 140 141 272,000
2020/01/17 137 141 136 140 141,200
2020/01/16 136 139 136 137 41,300
2020/01/15 135 139 135 136 71,600
2020/01/14 136 137 134 135 77,900
2020/01/10 133 138 133 137 162,500
2020/01/09 135 136 134 134 47,300
2020/01/08 135 136 132 135 80,400
2020/01/07 137 137 132 136 168,100
2020/01/06 130 138 130 138 130,900

このページの先頭へ