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
2021/12/30 140 140 138 139 52,100
2021/12/29 137 141 136 140 103,200
2021/12/28 141 141 136 136 231,000
2021/12/27 140 140 137 137 51,500
2021/12/24 140 141 139 140 117,200
2021/12/23 141 141 140 140 40,300
2021/12/22 141 142 140 140 48,600
2021/12/21 140 142 140 142 63,700
2021/12/20 143 143 140 140 134,300
2021/12/17 145 146 143 144 90,500
2021/12/16 145 148 145 145 107,500
2021/12/15 145 159 144 144 850,600
2021/12/14 148 149 144 146 211,300
2021/12/13 160 163 147 148 920,600
2021/12/10 149 150 149 150 54,400
2021/12/09 151 152 148 150 136,800
2021/12/08 149 154 148 150 192,000
2021/12/07 149 152 146 148 104,200
2021/12/06 145 146 144 145 40,700
2021/12/03 145 147 142 145 58,000
2021/12/02 149 149 142 142 189,300
2021/12/01 148 150 146 148 60,000
2021/11/30 150 152 148 148 101,400
2021/11/29 150 154 149 151 140,200
2021/11/26 155 155 152 153 259,600
2021/11/25 158 158 155 155 114,600
2021/11/24 157 160 155 157 223,800
2021/11/22 158 159 154 156 187,500
2021/11/19 162 163 157 158 180,200
2021/11/18 162 165 159 160 290,600
2021/11/17 165 167 161 161 488,300
2021/11/16 177 177 165 166 887,200
2021/11/15 180 191 169 177 1,973,800
2021/11/12 223 237 171 175 9,426,000
2021/11/11 154 205 153 190 7,426,700
2021/11/10 152 162 151 155 235,700
2021/11/09 154 155 152 152 14,200
2021/11/08 155 155 154 154 19,400
2021/11/05 154 155 154 154 14,400
2021/11/04 158 159 154 154 75,700
2021/11/02 155 155 153 153 10,700
2021/11/01 152 156 151 155 52,200
2021/10/29 152 154 151 154 25,600
2021/10/28 152 153 151 153 18,100
2021/10/27 154 154 151 154 43,900
2021/10/26 153 154 152 154 13,700
2021/10/25 155 156 152 153 90,600
2021/10/22 159 168 155 156 866,000
2021/10/21 154 155 153 154 25,300
2021/10/20 158 158 153 154 47,400
2021/10/19 157 158 157 157 6,600
2021/10/18 156 158 156 157 5,900
2021/10/15 156 158 155 158 27,900
2021/10/14 157 157 156 156 8,000
2021/10/13 155 158 155 157 30,600
2021/10/12 156 157 155 155 36,800
2021/10/11 156 158 153 158 50,700
2021/10/08 159 159 156 159 17,100
2021/10/07 154 157 154 157 13,700
2021/10/06 156 157 151 153 76,400
2021/10/05 158 159 154 156 52,800
2021/10/04 160 161 158 159 18,600
2021/10/01 161 162 159 160 37,500
2021/09/30 164 164 162 162 18,600
2021/09/29 162 164 161 164 27,000
2021/09/28 163 164 160 162 43,300
2021/09/27 165 166 164 164 19,100
2021/09/24 163 165 163 165 15,500
2021/09/22 164 165 163 163 32,600
2021/09/21 161 165 161 164 37,400
2021/09/17 165 165 164 165 18,200
2021/09/16 168 170 162 164 220,500
2021/09/15 166 168 166 167 16,800
2021/09/14 167 168 165 168 43,700
2021/09/13 168 169 166 166 42,500
2021/09/10 166 169 166 169 69,200
2021/09/09 170 171 165 167 129,500
2021/09/08 166 172 165 171 199,000
2021/09/07 167 167 165 167 18,600
2021/09/06 166 167 165 167 40,700
2021/09/03 165 167 165 166 38,900
2021/09/02 165 167 163 166 44,900
2021/09/01 164 165 163 164 23,100
2021/08/31 164 166 164 164 39,900
2021/08/30 163 167 163 164 45,200
2021/08/27 162 165 162 163 30,300
2021/08/26 162 163 161 163 22,600
2021/08/25 163 164 161 163 102,600
2021/08/24 162 164 161 162 107,000
2021/08/23 159 162 159 162 37,900
2021/08/20 162 163 160 160 34,200
2021/08/19 160 163 159 162 34,400
2021/08/18 159 161 158 160 39,800
2021/08/17 160 162 159 159 31,500
2021/08/16 161 161 160 161 13,200
2021/08/13 161 162 161 161 22,900
2021/08/12 161 162 159 160 57,900
2021/08/11 162 163 160 161 106,500
2021/08/10 165 168 162 163 214,600
2021/08/06 164 165 163 165 19,900
2021/08/05 165 166 164 164 32,300
2021/08/04 166 167 164 164 59,100
2021/08/03 163 170 163 166 156,200
2021/08/02 162 165 162 164 39,000
2021/07/30 165 166 162 163 126,100
2021/07/29 165 166 165 165 12,800
2021/07/28 166 167 165 166 17,600
2021/07/27 167 167 166 166 17,400
2021/07/26 167 167 166 167 9,200
2021/07/21 166 167 164 166 58,100
2021/07/20 165 166 164 166 25,800
2021/07/19 168 168 165 166 71,700
2021/07/16 168 170 168 168 10,000
2021/07/15 169 170 168 169 19,100
2021/07/14 168 173 167 169 139,500
2021/07/13 166 169 166 168 38,200
2021/07/12 165 168 165 167 72,400
2021/07/09 166 167 163 165 92,700
2021/07/08 169 170 166 166 63,000
2021/07/07 168 169 167 169 32,500
2021/07/06 170 171 168 168 74,000
2021/07/05 169 175 168 170 332,000
2021/07/02 169 170 167 167 54,900
2021/07/01 167 169 167 169 25,400
2021/06/30 169 170 167 167 38,400
2021/06/29 169 170 168 168 67,700
2021/06/28 168 169 167 169 61,400
2021/06/25 169 170 168 168 45,600
2021/06/24 168 168 166 168 44,000
2021/06/23 170 171 167 168 101,300
2021/06/22 170 174 169 171 259,800
2021/06/21 167 170 165 169 136,000
2021/06/18 173 173 170 171 110,000
2021/06/17 173 173 171 173 76,300
2021/06/16 170 175 170 174 95,800
2021/06/15 168 173 168 172 99,400
2021/06/14 170 170 167 170 78,000
2021/06/11 173 176 169 170 122,700
2021/06/10 171 176 170 175 118,500
2021/06/09 170 172 169 172 54,700
2021/06/08 171 172 169 170 135,900
2021/06/07 166 171 165 170 181,000
2021/06/04 164 166 164 165 79,100
2021/06/03 165 166 164 166 132,000
2021/06/02 163 165 163 164 57,900
2021/06/01 165 166 164 165 41,400
2021/05/31 168 168 166 166 23,900
2021/05/28 165 170 164 168 112,000
2021/05/27 165 166 162 166 45,600
2021/05/26 167 167 163 166 55,900
2021/05/25 168 169 166 168 50,000
2021/05/24 163 169 163 167 68,400
2021/05/21 164 165 163 164 41,600
2021/05/20 160 163 159 163 58,700
2021/05/19 160 162 159 162 39,900
2021/05/18 159 161 159 161 56,200
2021/05/17 163 163 157 159 75,100
2021/05/14 160 165 159 162 72,200
2021/05/13 158 162 154 158 123,500
2021/05/12 164 166 160 160 246,100
2021/05/11 168 169 164 165 176,600
2021/05/10 167 178 164 171 381,900
2021/05/07 165 168 164 168 72,100
2021/05/06 161 166 160 165 100,200
2021/04/30 164 164 161 162 100,300
2021/04/28 168 168 164 164 125,400
2021/04/27 166 170 165 168 154,600
2021/04/26 165 167 163 165 111,100
2021/04/23 166 169 163 165 240,500
2021/04/22 173 173 167 167 156,000
2021/04/21 170 172 168 168 218,200
2021/04/20 175 175 171 175 99,800
2021/04/19 180 180 175 175 278,000
2021/04/16 180 180 175 178 227,600
2021/04/15 181 181 177 178 217,500
2021/04/14 183 183 180 181 218,700
2021/04/13 194 198 182 183 743,400
2021/04/12 188 210 185 192 3,030,000
2021/04/09 182 190 180 187 251,700
2021/04/08 182 186 179 183 93,700
2021/04/07 177 181 177 180 43,000
2021/04/06 182 182 177 179 136,800
2021/04/05 181 183 178 181 46,700
2021/04/02 179 181 179 180 25,200
2021/04/01 180 182 178 180 77,000
2021/03/31 179 181 178 178 44,200
2021/03/30 182 183 177 180 51,100
2021/03/29 187 187 181 181 56,200
2021/03/26 180 188 179 184 265,000
2021/03/25 175 180 175 179 100,100
2021/03/24 185 186 174 175 317,300
2021/03/23 185 188 182 188 310,400
2021/03/22 181 186 181 184 125,000
2021/03/19 183 184 181 183 95,100
2021/03/18 187 187 181 183 257,800
2021/03/17 186 188 183 185 206,300
2021/03/16 180 189 179 187 448,200
2021/03/15 174 182 173 181 195,300
2021/03/12 174 191 172 174 904,600
2021/03/11 173 176 172 176 82,100
2021/03/10 170 173 169 170 67,100
2021/03/09 166 170 163 168 153,400
2021/03/08 164 170 164 166 98,600
2021/03/05 162 165 158 163 148,600
2021/03/04 171 171 162 164 223,700
2021/03/03 169 170 167 170 91,400
2021/03/02 174 174 169 170 89,100
2021/03/01 168 173 166 171 96,300
2021/02/26 168 172 166 168 247,900
2021/02/25 177 178 167 172 433,800
2021/02/24 184 184 176 176 184,000
2021/02/22 180 185 178 184 132,500
2021/02/19 182 184 177 180 170,500
2021/02/18 187 189 182 182 139,300
2021/02/17 185 189 181 187 233,700
2021/02/16 187 188 185 186 110,700
2021/02/15 190 194 186 186 232,400
2021/02/12 189 191 187 188 175,200
2021/02/10 189 197 188 188 302,500
2021/02/09 195 195 188 189 197,600
2021/02/08 197 197 194 195 111,200
2021/02/05 199 199 195 195 175,300
2021/02/04 198 200 193 196 212,400
2021/02/03 193 198 190 197 261,200
2021/02/02 188 194 187 193 302,500
2021/02/01 187 216 186 188 2,466,800
2021/01/29 188 190 183 185 289,700
2021/01/28 190 193 187 187 260,100
2021/01/27 191 200 190 192 422,800
2021/01/26 192 194 190 190 118,500
2021/01/25 193 195 191 193 202,200
2021/01/22 197 197 194 194 116,600
2021/01/21 198 199 195 196 207,700
2021/01/20 194 197 194 195 112,100
2021/01/19 199 199 194 194 207,500
2021/01/18 195 200 190 198 361,100
2021/01/15 192 197 189 195 253,100
2021/01/14 201 203 193 193 587,300
2021/01/13 195 209 195 203 1,203,800
2021/01/12 194 196 191 194 327,900
2021/01/08 195 196 192 195 259,300
2021/01/07 191 204 189 196 998,800
2021/01/06 188 191 187 188 314,800
2021/01/05 188 191 187 187 271,800
2021/01/04 190 195 186 190 334,000

このページの先頭へ