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
2022/12/30 112 113 111 113 15,000
2022/12/29 112 113 111 111 34,500
2022/12/28 112 113 111 111 100,700
2022/12/27 113 114 112 112 159,900
2022/12/26 112 113 112 112 24,800
2022/12/23 112 113 112 113 53,200
2022/12/22 114 114 112 112 56,800
2022/12/21 112 115 111 113 84,100
2022/12/20 117 118 111 112 188,900
2022/12/19 118 119 116 117 54,300
2022/12/16 119 119 118 118 15,900
2022/12/15 119 119 118 118 14,900
2022/12/14 118 119 118 119 16,500
2022/12/13 118 119 117 117 26,900
2022/12/12 119 119 117 117 32,900
2022/12/09 118 119 118 119 54,200
2022/12/08 119 119 117 117 20,600
2022/12/07 118 119 117 118 8,500
2022/12/06 117 119 117 118 44,200
2022/12/05 118 119 117 117 27,100
2022/12/02 119 119 117 118 38,600
2022/12/01 119 120 118 119 53,600
2022/11/30 120 121 119 119 65,600
2022/11/29 120 121 119 121 8,900
2022/11/28 121 122 120 120 11,300
2022/11/25 120 122 120 122 32,800
2022/11/24 122 122 120 120 25,300
2022/11/22 122 122 120 122 27,700
2022/11/21 121 121 119 121 31,700
2022/11/18 120 121 118 120 44,000
2022/11/17 120 121 119 119 68,700
2022/11/16 117 122 117 120 108,100
2022/11/15 116 119 115 117 110,300
2022/11/14 116 117 114 116 27,700
2022/11/11 117 117 115 116 33,000
2022/11/10 115 118 115 116 125,000
2022/11/09 117 117 115 115 21,800
2022/11/08 116 117 115 116 26,300
2022/11/07 115 117 114 117 40,100
2022/11/04 114 116 113 116 53,900
2022/11/02 115 115 114 115 12,300
2022/11/01 116 116 114 115 45,400
2022/10/31 115 116 114 116 62,800
2022/10/28 113 115 113 114 32,700
2022/10/27 113 114 112 113 11,600
2022/10/26 113 114 113 114 27,200
2022/10/25 112 113 112 113 2,700
2022/10/24 112 113 112 112 13,600
2022/10/21 112 113 112 112 11,600
2022/10/20 113 113 112 112 31,400
2022/10/19 112 114 112 114 12,700
2022/10/18 112 113 111 112 14,400
2022/10/17 111 112 109 111 37,200
2022/10/14 112 112 110 110 111,000
2022/10/13 114 114 110 111 121,600
2022/10/12 114 116 113 114 53,400
2022/10/11 115 116 114 114 31,900
2022/10/07 114 117 113 117 83,300
2022/10/06 114 116 114 114 70,500
2022/10/05 115 116 114 114 54,700
2022/10/04 116 117 114 114 80,700
2022/10/03 115 116 113 115 50,400
2022/09/30 115 116 114 115 35,500
2022/09/29 116 118 114 115 68,300
2022/09/28 117 117 113 114 38,000
2022/09/27 115 118 115 117 50,400
2022/09/26 119 119 114 115 153,800
2022/09/22 120 123 119 120 111,900
2022/09/21 125 126 120 122 196,400
2022/09/20 133 135 124 125 713,500
2022/09/16 128 147 127 131 5,135,000
2022/09/15 125 126 125 125 21,300
2022/09/14 124 126 123 125 28,700
2022/09/13 126 127 124 126 49,700
2022/09/12 127 128 126 126 32,300
2022/09/09 130 130 127 127 32,300
2022/09/08 129 130 128 130 27,900
2022/09/07 130 130 128 129 86,800
2022/09/06 127 135 127 131 298,200
2022/09/05 123 128 122 128 167,700
2022/09/02 126 126 124 126 52,000
2022/09/01 126 126 124 126 93,000
2022/08/31 123 128 122 126 233,900
2022/08/30 123 124 122 124 23,200
2022/08/29 121 124 121 122 97,500
2022/08/26 123 123 122 122 29,300
2022/08/25 122 124 121 122 49,200
2022/08/24 121 124 121 122 29,400
2022/08/23 121 123 121 121 10,400
2022/08/22 123 123 121 121 28,800
2022/08/19 122 123 122 122 7,500
2022/08/18 122 124 121 121 31,100
2022/08/17 123 124 121 121 20,200
2022/08/16 122 123 121 123 63,400
2022/08/15 120 122 120 122 43,100
2022/08/12 121 122 119 120 33,900
2022/08/10 121 122 120 121 37,900
2022/08/09 121 122 120 122 31,100
2022/08/08 123 125 121 122 53,800
2022/08/05 121 123 121 123 19,100
2022/08/04 121 122 121 121 28,200
2022/08/03 121 122 121 122 37,300
2022/08/02 120 122 120 121 43,900
2022/08/01 121 123 118 123 74,600
2022/07/29 121 122 120 120 7,800
2022/07/28 122 122 120 120 10,900
2022/07/27 122 122 121 122 6,300
2022/07/26 121 122 120 122 27,900
2022/07/25 122 122 121 121 27,600
2022/07/22 121 121 119 121 84,200
2022/07/21 119 121 119 121 10,700
2022/07/20 120 120 119 120 4,100
2022/07/19 121 121 118 119 36,700
2022/07/15 120 121 120 121 13,600
2022/07/14 119 120 118 120 9,700
2022/07/13 120 120 118 118 17,200
2022/07/12 119 120 118 118 3,300
2022/07/11 119 120 119 120 8,500
2022/07/08 120 121 119 119 59,500
2022/07/07 118 120 118 120 44,200
2022/07/06 118 119 118 118 3,900
2022/07/05 116 120 116 120 46,000
2022/07/04 117 118 116 116 11,200
2022/07/01 115 117 115 116 16,600
2022/06/30 116 117 115 115 7,700
2022/06/29 117 118 115 116 17,700
2022/06/28 116 118 115 117 47,600
2022/06/27 115 116 114 116 23,800
2022/06/24 114 116 113 116 32,600
2022/06/23 113 114 113 114 3,900
2022/06/22 114 115 113 113 18,200
2022/06/21 111 115 111 113 41,800
2022/06/20 112 114 112 113 26,400
2022/06/17 113 114 111 113 46,400
2022/06/16 114 115 113 113 18,200
2022/06/15 115 116 114 114 28,500
2022/06/14 116 116 114 115 38,600
2022/06/13 117 119 116 117 49,000
2022/06/10 118 119 118 118 11,600
2022/06/09 119 120 118 119 16,500
2022/06/08 120 122 114 119 220,600
2022/06/07 120 121 118 120 56,500
2022/06/06 119 120 118 119 28,300
2022/06/03 120 123 119 119 195,100
2022/06/02 121 121 118 119 65,500
2022/06/01 121 122 119 120 59,900
2022/05/31 117 121 116 121 146,700
2022/05/30 115 118 114 118 49,900
2022/05/27 116 116 114 114 78,200
2022/05/26 116 117 114 116 131,600
2022/05/25 112 118 112 116 159,500
2022/05/24 114 114 112 112 13,500
2022/05/23 112 116 112 115 68,100
2022/05/20 111 113 111 113 18,100
2022/05/19 110 112 108 111 47,400
2022/05/18 111 112 110 112 25,100
2022/05/17 109 111 109 111 38,800
2022/05/16 109 111 109 110 26,300
2022/05/13 107 110 107 108 97,600
2022/05/12 110 113 109 109 132,100
2022/05/11 114 116 112 112 121,700
2022/05/10 112 117 111 115 250,400
2022/05/09 113 113 111 111 53,700
2022/05/06 114 114 110 114 71,000
2022/05/02 115 115 113 114 38,300
2022/04/28 114 116 114 116 17,700
2022/04/27 113 115 113 114 21,100
2022/04/26 114 115 112 115 21,700
2022/04/25 113 116 113 113 23,700
2022/04/22 116 116 114 115 31,200
2022/04/21 117 117 115 117 39,200
2022/04/20 117 118 117 118 17,200
2022/04/19 117 118 116 117 13,700
2022/04/18 118 118 115 116 39,700
2022/04/15 119 119 118 118 9,200
2022/04/14 120 120 118 120 23,500
2022/04/13 117 119 116 119 49,300
2022/04/12 115 120 114 117 60,800
2022/04/11 118 119 112 116 120,400
2022/04/08 118 120 115 118 73,500
2022/04/07 121 121 117 118 53,200
2022/04/06 122 122 121 121 22,300
2022/04/05 121 123 121 123 27,000
2022/04/04 121 123 120 122 90,700
2022/04/01 118 121 117 120 78,500
2022/03/31 117 119 116 118 31,000
2022/03/30 116 118 115 117 63,500
2022/03/29 114 116 113 115 59,500
2022/03/28 117 117 113 113 86,000
2022/03/25 115 116 114 115 36,100
2022/03/24 112 116 111 114 103,600
2022/03/23 110 113 110 112 104,700
2022/03/22 111 112 110 110 48,500
2022/03/18 108 111 107 111 106,500
2022/03/17 112 117 106 107 558,600
2022/03/16 108 109 107 108 47,300
2022/03/15 107 110 106 109 81,700
2022/03/14 105 108 105 106 112,300
2022/03/11 106 107 103 106 175,100
2022/03/10 104 105 103 104 90,400
2022/03/09 104 105 101 102 168,300
2022/03/08 105 107 102 103 596,800
2022/03/07 118 118 113 113 71,000
2022/03/04 120 120 116 118 161,100
2022/03/03 121 122 119 120 38,500
2022/03/02 121 122 120 121 51,900
2022/03/01 121 124 120 123 118,100
2022/02/28 120 122 120 122 24,700
2022/02/25 119 121 118 120 59,000
2022/02/24 123 123 117 118 129,100
2022/02/22 121 123 121 122 12,800
2022/02/21 122 123 121 123 29,700
2022/02/18 123 126 122 124 92,900
2022/02/17 126 128 124 124 49,200
2022/02/16 124 126 124 125 40,500
2022/02/15 123 125 122 124 32,500
2022/02/14 125 127 123 123 218,900
2022/02/10 128 140 127 134 336,400
2022/02/09 128 128 125 127 41,600
2022/02/08 126 128 126 126 20,700
2022/02/07 127 129 125 127 48,700
2022/02/04 130 131 126 128 67,600
2022/02/03 129 131 126 129 87,700
2022/02/02 123 131 123 129 120,500
2022/02/01 124 125 122 123 18,800
2022/01/31 122 124 121 123 23,200
2022/01/28 120 122 119 121 39,500
2022/01/27 127 127 120 120 160,800
2022/01/26 126 127 125 126 27,800
2022/01/25 128 128 125 125 47,700
2022/01/24 126 128 126 128 35,600
2022/01/21 127 129 127 128 31,600
2022/01/20 128 131 127 130 57,400
2022/01/19 130 133 128 129 59,200
2022/01/18 131 133 130 132 33,500
2022/01/17 131 133 131 132 27,800
2022/01/14 133 134 131 132 56,000
2022/01/13 135 136 133 133 20,500
2022/01/12 133 135 133 134 28,800
2022/01/11 133 134 131 133 25,900
2022/01/07 133 135 131 133 81,200
2022/01/06 138 138 132 133 143,300
2022/01/05 140 141 139 139 36,300
2022/01/04 139 141 137 140 44,600

このページの先頭へ