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 |
---|---|---|---|---|---|
2023/12/29 | 136 | 140 | 136 | 137 | 79,500 |
2023/12/28 | 135 | 138 | 135 | 138 | 43,300 |
2023/12/27 | 135 | 137 | 135 | 135 | 97,300 |
2023/12/26 | 134 | 136 | 134 | 135 | 36,800 |
2023/12/25 | 135 | 135 | 133 | 134 | 19,600 |
2023/12/22 | 134 | 135 | 133 | 134 | 31,700 |
2023/12/21 | 135 | 135 | 134 | 134 | 10,800 |
2023/12/20 | 135 | 135 | 133 | 135 | 23,500 |
2023/12/19 | 133 | 135 | 133 | 134 | 22,400 |
2023/12/18 | 133 | 135 | 132 | 134 | 34,500 |
2023/12/15 | 134 | 135 | 132 | 134 | 102,700 |
2023/12/14 | 137 | 137 | 133 | 134 | 150,000 |
2023/12/13 | 136 | 137 | 135 | 137 | 32,900 |
2023/12/12 | 136 | 139 | 135 | 135 | 99,000 |
2023/12/11 | 137 | 138 | 136 | 136 | 40,700 |
2023/12/08 | 136 | 137 | 135 | 136 | 98,100 |
2023/12/07 | 140 | 140 | 136 | 136 | 39,600 |
2023/12/06 | 139 | 140 | 138 | 140 | 47,700 |
2023/12/05 | 139 | 141 | 139 | 140 | 13,300 |
2023/12/04 | 139 | 141 | 139 | 141 | 34,900 |
2023/12/01 | 141 | 141 | 139 | 140 | 32,700 |
2023/11/30 | 139 | 142 | 139 | 140 | 48,600 |
2023/11/29 | 137 | 140 | 137 | 139 | 90,300 |
2023/11/28 | 139 | 139 | 137 | 139 | 120,200 |
2023/11/27 | 138 | 140 | 138 | 139 | 46,200 |
2023/11/24 | 139 | 140 | 137 | 137 | 118,100 |
2023/11/22 | 139 | 141 | 138 | 139 | 78,000 |
2023/11/21 | 140 | 141 | 139 | 139 | 72,400 |
2023/11/20 | 136 | 139 | 135 | 138 | 143,900 |
2023/11/17 | 138 | 139 | 135 | 135 | 114,600 |
2023/11/16 | 139 | 140 | 137 | 137 | 104,100 |
2023/11/15 | 138 | 140 | 136 | 139 | 153,800 |
2023/11/14 | 138 | 140 | 136 | 136 | 162,000 |
2023/11/13 | 140 | 148 | 137 | 137 | 589,700 |
2023/11/10 | 141 | 142 | 137 | 141 | 113,200 |
2023/11/09 | 140 | 141 | 139 | 140 | 49,000 |
2023/11/08 | 146 | 146 | 139 | 140 | 330,500 |
2023/11/07 | 146 | 148 | 144 | 146 | 72,100 |
2023/11/06 | 145 | 148 | 144 | 148 | 96,400 |
2023/11/02 | 142 | 144 | 142 | 143 | 69,500 |
2023/11/01 | 143 | 145 | 142 | 142 | 67,400 |
2023/10/31 | 141 | 144 | 138 | 142 | 164,100 |
2023/10/30 | 142 | 144 | 141 | 142 | 67,100 |
2023/10/27 | 140 | 145 | 140 | 142 | 111,400 |
2023/10/26 | 144 | 144 | 140 | 140 | 78,300 |
2023/10/25 | 141 | 147 | 141 | 145 | 86,500 |
2023/10/24 | 139 | 143 | 136 | 142 | 335,400 |
2023/10/23 | 145 | 147 | 140 | 141 | 202,300 |
2023/10/20 | 148 | 149 | 144 | 146 | 171,300 |
2023/10/19 | 150 | 154 | 149 | 149 | 87,100 |
2023/10/18 | 154 | 155 | 150 | 151 | 137,300 |
2023/10/17 | 147 | 153 | 147 | 152 | 207,500 |
2023/10/16 | 147 | 152 | 143 | 145 | 163,700 |
2023/10/13 | 154 | 157 | 147 | 149 | 456,600 |
2023/10/12 | 161 | 163 | 153 | 155 | 575,400 |
2023/10/11 | 158 | 163 | 155 | 161 | 453,700 |
2023/10/10 | 155 | 165 | 152 | 160 | 1,446,500 |
2023/10/06 | 142 | 162 | 142 | 152 | 3,490,400 |
2023/10/05 | 137 | 147 | 135 | 142 | 2,681,500 |
2023/10/04 | 135 | 136 | 130 | 132 | 286,500 |
2023/10/03 | 139 | 140 | 135 | 135 | 228,000 |
2023/10/02 | 141 | 144 | 140 | 141 | 114,500 |
2023/09/29 | 144 | 145 | 140 | 142 | 174,400 |
2023/09/28 | 146 | 146 | 138 | 143 | 157,700 |
2023/09/27 | 146 | 148 | 144 | 144 | 164,500 |
2023/09/26 | 146 | 146 | 143 | 145 | 120,300 |
2023/09/25 | 145 | 146 | 144 | 145 | 83,700 |
2023/09/22 | 141 | 146 | 141 | 145 | 100,100 |
2023/09/21 | 147 | 147 | 143 | 143 | 107,600 |
2023/09/20 | 148 | 149 | 145 | 147 | 117,800 |
2023/09/19 | 146 | 149 | 146 | 148 | 120,800 |
2023/09/15 | 145 | 148 | 145 | 148 | 78,900 |
2023/09/14 | 144 | 147 | 143 | 145 | 124,400 |
2023/09/13 | 142 | 145 | 141 | 144 | 90,800 |
2023/09/12 | 142 | 144 | 142 | 143 | 46,900 |
2023/09/11 | 145 | 146 | 141 | 142 | 264,600 |
2023/09/08 | 147 | 147 | 145 | 146 | 70,200 |
2023/09/07 | 151 | 151 | 148 | 148 | 57,300 |
2023/09/06 | 148 | 151 | 147 | 151 | 110,400 |
2023/09/05 | 149 | 149 | 146 | 148 | 108,500 |
2023/09/04 | 154 | 154 | 147 | 149 | 210,400 |
2023/09/01 | 153 | 154 | 150 | 152 | 123,900 |
2023/08/31 | 154 | 156 | 153 | 154 | 106,600 |
2023/08/30 | 156 | 157 | 154 | 155 | 202,700 |
2023/08/29 | 151 | 156 | 151 | 155 | 205,700 |
2023/08/28 | 153 | 153 | 150 | 152 | 145,300 |
2023/08/25 | 149 | 153 | 149 | 151 | 215,500 |
2023/08/24 | 146 | 150 | 145 | 149 | 168,400 |
2023/08/23 | 150 | 150 | 145 | 146 | 124,300 |
2023/08/22 | 144 | 151 | 144 | 147 | 163,700 |
2023/08/21 | 142 | 143 | 140 | 143 | 122,000 |
2023/08/18 | 144 | 144 | 140 | 140 | 85,200 |
2023/08/17 | 145 | 145 | 142 | 144 | 101,200 |
2023/08/16 | 140 | 147 | 139 | 145 | 137,800 |
2023/08/15 | 144 | 145 | 139 | 140 | 198,500 |
2023/08/14 | 144 | 146 | 142 | 145 | 219,000 |
2023/08/10 | 145 | 158 | 142 | 147 | 1,179,300 |
2023/08/09 | 146 | 151 | 144 | 145 | 381,300 |
2023/08/08 | 149 | 154 | 146 | 149 | 397,600 |
2023/08/07 | 149 | 151 | 145 | 148 | 357,500 |
2023/08/04 | 135 | 152 | 135 | 146 | 2,166,900 |
2023/08/03 | 135 | 137 | 135 | 136 | 65,800 |
2023/08/02 | 138 | 138 | 136 | 136 | 55,300 |
2023/08/01 | 137 | 139 | 137 | 138 | 108,700 |
2023/07/31 | 136 | 138 | 136 | 138 | 82,300 |
2023/07/28 | 136 | 137 | 134 | 135 | 179,800 |
2023/07/27 | 136 | 138 | 136 | 137 | 109,100 |
2023/07/26 | 136 | 141 | 136 | 138 | 510,000 |
2023/07/25 | 134 | 137 | 133 | 135 | 260,300 |
2023/07/24 | 137 | 137 | 134 | 134 | 235,600 |
2023/07/21 | 139 | 141 | 133 | 135 | 707,000 |
2023/07/20 | 139 | 142 | 138 | 140 | 775,500 |
2023/07/19 | 150 | 161 | 140 | 141 | 5,872,000 |
2023/07/18 | 145 | 152 | 135 | 145 | 5,354,800 |
2023/07/14 | 166 | 173 | 143 | 150 | 12,538,900 |
2023/07/13 | 146 | 176 | 141 | 176 | 24,474,800 |
2023/07/12 | 127 | 127 | 126 | 126 | 9,300 |
2023/07/11 | 127 | 127 | 126 | 127 | 55,700 |
2023/07/10 | 125 | 127 | 125 | 126 | 21,300 |
2023/07/07 | 125 | 126 | 125 | 126 | 10,400 |
2023/07/06 | 125 | 126 | 125 | 125 | 7,900 |
2023/07/05 | 125 | 126 | 124 | 125 | 17,300 |
2023/07/04 | 126 | 127 | 125 | 125 | 33,600 |
2023/07/03 | 127 | 127 | 125 | 126 | 88,500 |
2023/06/30 | 126 | 127 | 126 | 127 | 13,000 |
2023/06/29 | 126 | 126 | 124 | 126 | 53,200 |
2023/06/28 | 124 | 125 | 124 | 125 | 11,200 |
2023/06/27 | 125 | 125 | 123 | 124 | 6,400 |
2023/06/26 | 124 | 125 | 123 | 123 | 25,200 |
2023/06/23 | 124 | 125 | 123 | 123 | 18,000 |
2023/06/22 | 124 | 125 | 123 | 125 | 8,200 |
2023/06/21 | 122 | 124 | 122 | 123 | 35,500 |
2023/06/20 | 123 | 123 | 121 | 123 | 41,600 |
2023/06/19 | 123 | 124 | 122 | 123 | 27,500 |
2023/06/16 | 124 | 124 | 123 | 123 | 9,900 |
2023/06/15 | 125 | 126 | 120 | 124 | 134,300 |
2023/06/14 | 124 | 126 | 124 | 125 | 60,100 |
2023/06/13 | 125 | 126 | 123 | 124 | 42,700 |
2023/06/12 | 125 | 125 | 125 | 125 | 12,200 |
2023/06/09 | 126 | 126 | 124 | 125 | 23,400 |
2023/06/08 | 125 | 126 | 125 | 125 | 15,300 |
2023/06/07 | 126 | 127 | 124 | 126 | 27,100 |
2023/06/06 | 126 | 126 | 125 | 125 | 24,200 |
2023/06/05 | 125 | 127 | 125 | 126 | 30,200 |
2023/06/02 | 125 | 126 | 124 | 124 | 12,500 |
2023/06/01 | 125 | 126 | 124 | 125 | 21,000 |
2023/05/31 | 127 | 128 | 125 | 126 | 30,000 |
2023/05/30 | 127 | 128 | 125 | 126 | 60,400 |
2023/05/29 | 124 | 127 | 123 | 127 | 87,800 |
2023/05/26 | 127 | 127 | 123 | 123 | 225,600 |
2023/05/25 | 122 | 131 | 122 | 128 | 315,900 |
2023/05/24 | 121 | 123 | 120 | 123 | 24,400 |
2023/05/23 | 122 | 123 | 121 | 123 | 45,200 |
2023/05/22 | 121 | 122 | 120 | 121 | 25,300 |
2023/05/19 | 120 | 121 | 120 | 121 | 18,400 |
2023/05/18 | 120 | 121 | 118 | 121 | 108,700 |
2023/05/17 | 120 | 121 | 119 | 119 | 23,000 |
2023/05/16 | 121 | 122 | 119 | 120 | 116,000 |
2023/05/15 | 120 | 122 | 120 | 121 | 88,100 |
2023/05/12 | 122 | 122 | 119 | 120 | 84,600 |
2023/05/11 | 118 | 122 | 118 | 121 | 127,300 |
2023/05/10 | 127 | 128 | 118 | 119 | 438,800 |
2023/05/09 | 130 | 130 | 127 | 127 | 106,200 |
2023/05/08 | 132 | 132 | 128 | 129 | 249,700 |
2023/05/02 | 130 | 135 | 128 | 133 | 682,900 |
2023/05/01 | 131 | 131 | 128 | 129 | 60,600 |
2023/04/28 | 131 | 132 | 127 | 130 | 103,900 |
2023/04/27 | 130 | 132 | 130 | 130 | 45,300 |
2023/04/26 | 131 | 133 | 130 | 132 | 88,700 |
2023/04/25 | 131 | 134 | 130 | 132 | 212,500 |
2023/04/24 | 130 | 131 | 128 | 130 | 123,000 |
2023/04/21 | 129 | 129 | 126 | 129 | 29,500 |
2023/04/20 | 128 | 129 | 127 | 129 | 26,500 |
2023/04/19 | 128 | 128 | 126 | 128 | 22,400 |
2023/04/18 | 128 | 128 | 124 | 128 | 56,600 |
2023/04/17 | 127 | 129 | 127 | 128 | 124,300 |
2023/04/14 | 126 | 126 | 124 | 126 | 38,700 |
2023/04/13 | 126 | 126 | 124 | 125 | 35,800 |
2023/04/12 | 126 | 126 | 124 | 126 | 62,400 |
2023/04/11 | 122 | 126 | 121 | 126 | 154,000 |
2023/04/10 | 120 | 123 | 120 | 123 | 66,900 |
2023/04/07 | 120 | 122 | 120 | 121 | 14,800 |
2023/04/06 | 120 | 122 | 119 | 121 | 64,300 |
2023/04/05 | 120 | 120 | 119 | 119 | 44,800 |
2023/04/04 | 120 | 121 | 119 | 119 | 34,800 |
2023/04/03 | 120 | 121 | 120 | 120 | 25,500 |
2023/03/31 | 121 | 122 | 119 | 120 | 60,900 |
2023/03/30 | 119 | 122 | 119 | 120 | 28,700 |
2023/03/29 | 121 | 121 | 119 | 120 | 27,200 |
2023/03/28 | 120 | 122 | 120 | 120 | 27,600 |
2023/03/27 | 120 | 121 | 120 | 120 | 9,700 |
2023/03/24 | 119 | 121 | 119 | 120 | 33,700 |
2023/03/23 | 120 | 121 | 120 | 121 | 33,200 |
2023/03/22 | 120 | 122 | 119 | 121 | 70,900 |
2023/03/20 | 119 | 120 | 118 | 119 | 65,900 |
2023/03/17 | 120 | 121 | 119 | 119 | 108,700 |
2023/03/16 | 120 | 121 | 118 | 119 | 83,300 |
2023/03/15 | 121 | 122 | 120 | 122 | 86,400 |
2023/03/14 | 124 | 125 | 115 | 121 | 273,400 |
2023/03/13 | 124 | 126 | 123 | 126 | 84,800 |
2023/03/10 | 126 | 127 | 124 | 125 | 43,600 |
2023/03/09 | 127 | 128 | 126 | 127 | 32,200 |
2023/03/08 | 127 | 128 | 126 | 128 | 60,400 |
2023/03/07 | 130 | 130 | 128 | 128 | 69,500 |
2023/03/06 | 127 | 131 | 126 | 129 | 137,300 |
2023/03/03 | 124 | 127 | 124 | 126 | 88,300 |
2023/03/02 | 124 | 125 | 123 | 125 | 28,600 |
2023/03/01 | 124 | 125 | 123 | 123 | 63,000 |
2023/02/28 | 125 | 126 | 124 | 124 | 31,300 |
2023/02/27 | 126 | 126 | 123 | 125 | 79,700 |
2023/02/24 | 126 | 126 | 124 | 125 | 40,100 |
2023/02/22 | 125 | 126 | 122 | 126 | 121,900 |
2023/02/21 | 127 | 128 | 124 | 126 | 201,300 |
2023/02/20 | 130 | 130 | 126 | 127 | 144,000 |
2023/02/17 | 128 | 128 | 125 | 127 | 98,200 |
2023/02/16 | 129 | 129 | 125 | 127 | 156,600 |
2023/02/15 | 128 | 130 | 125 | 128 | 296,800 |
2023/02/14 | 126 | 132 | 125 | 129 | 1,006,600 |
2023/02/13 | 132 | 156 | 130 | 133 | 8,430,500 |
2023/02/10 | 117 | 117 | 116 | 117 | 12,800 |
2023/02/09 | 117 | 117 | 116 | 116 | 24,700 |
2023/02/08 | 116 | 117 | 116 | 117 | 28,500 |
2023/02/07 | 117 | 117 | 116 | 116 | 12,000 |
2023/02/06 | 116 | 118 | 116 | 117 | 4,300 |
2023/02/03 | 116 | 118 | 116 | 116 | 40,300 |
2023/02/02 | 117 | 117 | 115 | 116 | 23,000 |
2023/02/01 | 117 | 117 | 116 | 116 | 3,300 |
2023/01/31 | 117 | 117 | 115 | 117 | 31,200 |
2023/01/30 | 117 | 118 | 117 | 118 | 19,600 |
2023/01/27 | 116 | 117 | 116 | 117 | 9,500 |
2023/01/26 | 116 | 117 | 115 | 115 | 36,200 |
2023/01/25 | 116 | 116 | 115 | 115 | 8,700 |
2023/01/24 | 115 | 116 | 114 | 116 | 36,600 |
2023/01/23 | 114 | 116 | 113 | 115 | 33,200 |
2023/01/20 | 113 | 114 | 113 | 113 | 10,100 |
2023/01/19 | 113 | 114 | 113 | 113 | 8,200 |
2023/01/18 | 114 | 114 | 113 | 113 | 8,100 |
2023/01/17 | 113 | 114 | 113 | 114 | 3,900 |
2023/01/16 | 113 | 114 | 112 | 113 | 15,100 |
2023/01/13 | 113 | 114 | 113 | 113 | 6,500 |
2023/01/12 | 114 | 114 | 113 | 114 | 23,900 |
2023/01/11 | 114 | 114 | 112 | 114 | 25,500 |
2023/01/10 | 113 | 114 | 112 | 114 | 23,700 |
2023/01/06 | 112 | 113 | 111 | 112 | 10,000 |
2023/01/05 | 112 | 113 | 111 | 112 | 29,700 |
2023/01/04 | 113 | 113 | 111 | 111 | 50,300 |