アメイズ(6076)の株価時系列情報
アメイズ(6076)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 |
|---|---|---|---|---|---|
| 2025/08/29 | 1,615 | 1,620 | 1,610 | 1,617 | 2,100 |
| 2025/08/28 | 1,600 | 1,615 | 1,600 | 1,615 | 3,600 |
| 2025/08/27 | 1,589 | 1,600 | 1,586 | 1,600 | 2,200 |
| 2025/08/26 | 1,586 | 1,589 | 1,585 | 1,589 | 2,600 |
| 2025/08/25 | 1,585 | 1,590 | 1,585 | 1,585 | 2,100 |
| 2025/08/22 | 1,588 | 1,590 | 1,585 | 1,585 | 1,100 |
| 2025/08/21 | 1,583 | 1,588 | 1,581 | 1,586 | 2,200 |
| 2025/08/20 | 1,578 | 1,587 | 1,576 | 1,576 | 1,100 |
| 2025/08/19 | 1,574 | 1,585 | 1,574 | 1,574 | 2,500 |
| 2025/08/18 | 1,584 | 1,593 | 1,571 | 1,574 | 5,000 |
| 2025/08/15 | 1,591 | 1,602 | 1,582 | 1,584 | 4,400 |
| 2025/08/14 | 1,598 | 1,600 | 1,591 | 1,591 | 2,000 |
| 2025/08/13 | 1,593 | 1,608 | 1,593 | 1,598 | 3,800 |
| 2025/08/12 | 1,598 | 1,600 | 1,593 | 1,593 | 3,500 |
| 2025/08/08 | 1,592 | 1,595 | 1,587 | 1,595 | 5,600 |
| 2025/08/07 | 1,565 | 1,592 | 1,562 | 1,592 | 3,900 |
| 2025/08/06 | 1,579 | 1,589 | 1,568 | 1,589 | 2,800 |
| 2025/08/05 | 1,578 | 1,578 | 1,566 | 1,577 | 1,600 |
| 2025/08/04 | 1,567 | 1,580 | 1,567 | 1,578 | 2,400 |
| 2025/08/01 | 1,550 | 1,585 | 1,550 | 1,567 | 11,800 |
| 2025/07/31 | 1,520 | 1,549 | 1,520 | 1,540 | 3,500 |
| 2025/07/30 | 1,515 | 1,530 | 1,515 | 1,517 | 2,900 |
| 2025/07/29 | 1,513 | 1,520 | 1,513 | 1,515 | 1,400 |
| 2025/07/28 | 1,506 | 1,510 | 1,504 | 1,510 | 1,500 |
| 2025/07/25 | 1,520 | 1,520 | 1,505 | 1,506 | 2,000 |
| 2025/07/24 | 1,500 | 1,511 | 1,500 | 1,505 | 1,100 |
| 2025/07/23 | 1,500 | 1,510 | 1,500 | 1,500 | 4,600 |
| 2025/07/22 | 1,500 | 1,505 | 1,499 | 1,499 | 1,900 |
| 2025/07/18 | 1,509 | 1,509 | 1,500 | 1,500 | 1,600 |
| 2025/07/17 | 1,475 | 1,505 | 1,473 | 1,500 | 5,800 |
| 2025/07/16 | 1,465 | 1,478 | 1,465 | 1,478 | 2,800 |
| 2025/07/15 | 1,468 | 1,471 | 1,460 | 1,461 | 8,000 |
| 2025/07/14 | 1,460 | 1,478 | 1,450 | 1,468 | 24,000 |
| 2025/07/11 | 1,390 | 1,401 | 1,380 | 1,401 | 6,900 |
| 2025/07/10 | 1,402 | 1,404 | 1,385 | 1,399 | 4,500 |
| 2025/07/09 | 1,409 | 1,409 | 1,401 | 1,404 | 3,500 |
| 2025/07/08 | 1,405 | 1,408 | 1,400 | 1,408 | 1,200 |
| 2025/07/07 | 1,403 | 1,407 | 1,400 | 1,400 | 1,100 |
| 2025/07/04 | 1,410 | 1,410 | 1,402 | 1,403 | 1,200 |
| 2025/07/03 | 1,410 | 1,410 | 1,405 | 1,410 | 1,200 |
| 2025/07/02 | 1,401 | 1,414 | 1,401 | 1,410 | 1,800 |
| 2025/07/01 | 1,409 | 1,430 | 1,401 | 1,401 | 3,500 |
| 2025/06/30 | 1,404 | 1,412 | 1,404 | 1,409 | 1,000 |
| 2025/06/27 | 1,403 | 1,404 | 1,390 | 1,398 | 3,700 |
| 2025/06/26 | 1,402 | 1,403 | 1,398 | 1,402 | 1,200 |
| 2025/06/25 | 1,401 | 1,403 | 1,399 | 1,400 | 1,500 |
| 2025/06/24 | 1,401 | 1,406 | 1,401 | 1,401 | 2,900 |
| 2025/06/23 | 1,425 | 1,425 | 1,403 | 1,406 | 1,800 |
| 2025/06/20 | 1,430 | 1,436 | 1,423 | 1,425 | 1,500 |
| 2025/06/19 | 1,450 | 1,450 | 1,435 | 1,439 | 900 |
| 2025/06/18 | 1,432 | 1,449 | 1,432 | 1,440 | 3,200 |
| 2025/06/17 | 1,431 | 1,432 | 1,431 | 1,432 | 700 |
| 2025/06/16 | 1,428 | 1,439 | 1,428 | 1,432 | 1,200 |
| 2025/06/13 | 1,432 | 1,440 | 1,428 | 1,440 | 2,200 |
| 2025/06/12 | 1,421 | 1,432 | 1,421 | 1,432 | 1,200 |
| 2025/06/11 | 1,422 | 1,424 | 1,415 | 1,421 | 1,700 |
| 2025/06/10 | 1,424 | 1,424 | 1,403 | 1,422 | 3,100 |
| 2025/06/09 | 1,409 | 1,435 | 1,409 | 1,425 | 5,400 |
| 2025/06/06 | 1,386 | 1,410 | 1,386 | 1,400 | 6,600 |
| 2025/06/05 | 1,368 | 1,373 | 1,368 | 1,369 | 1,200 |
| 2025/06/04 | 1,377 | 1,380 | 1,365 | 1,368 | 1,700 |
| 2025/06/03 | 1,380 | 1,380 | 1,365 | 1,377 | 1,400 |
| 2025/06/02 | 1,383 | 1,383 | 1,360 | 1,381 | 4,500 |
| 2025/05/30 | 1,381 | 1,389 | 1,378 | 1,382 | 1,000 |
| 2025/05/29 | 1,382 | 1,392 | 1,381 | 1,381 | 2,400 |
| 2025/05/28 | 1,380 | 1,383 | 1,369 | 1,382 | 1,300 |
| 2025/05/27 | 1,380 | 1,380 | 1,371 | 1,378 | 1,300 |
| 2025/05/26 | 1,370 | 1,378 | 1,370 | 1,378 | 1,400 |
| 2025/05/23 | 1,370 | 1,370 | 1,370 | 1,370 | 900 |
| 2025/05/22 | 1,362 | 1,370 | 1,362 | 1,370 | 400 |
| 2025/05/21 | 1,361 | 1,371 | 1,361 | 1,371 | 1,100 |
| 2025/05/20 | 1,358 | 1,369 | 1,358 | 1,361 | 2,100 |
| 2025/05/19 | 1,358 | 1,369 | 1,358 | 1,358 | 1,900 |
| 2025/05/16 | 1,370 | 1,373 | 1,358 | 1,358 | 2,500 |
| 2025/05/15 | 1,380 | 1,390 | 1,370 | 1,370 | 4,600 |
| 2025/05/14 | 1,380 | 1,385 | 1,377 | 1,378 | 1,700 |
| 2025/05/13 | 1,376 | 1,377 | 1,357 | 1,377 | 3,200 |
| 2025/05/12 | 1,379 | 1,380 | 1,365 | 1,365 | 3,500 |
| 2025/05/09 | 1,372 | 1,380 | 1,372 | 1,372 | 1,600 |
| 2025/05/08 | 1,375 | 1,379 | 1,372 | 1,372 | 2,400 |
| 2025/05/07 | 1,356 | 1,381 | 1,356 | 1,371 | 3,100 |
| 2025/05/02 | 1,377 | 1,377 | 1,350 | 1,356 | 2,400 |
| 2025/05/01 | 1,368 | 1,368 | 1,363 | 1,363 | 1,100 |
| 2025/04/30 | 1,367 | 1,373 | 1,367 | 1,368 | 700 |
| 2025/04/28 | 1,377 | 1,383 | 1,367 | 1,367 | 2,400 |
| 2025/04/25 | 1,380 | 1,381 | 1,370 | 1,377 | 1,900 |
| 2025/04/24 | 1,379 | 1,380 | 1,361 | 1,380 | 1,300 |
| 2025/04/23 | 1,369 | 1,375 | 1,361 | 1,361 | 4,100 |
| 2025/04/22 | 1,363 | 1,363 | 1,352 | 1,360 | 2,100 |
| 2025/04/21 | 1,365 | 1,370 | 1,351 | 1,363 | 4,000 |
| 2025/04/18 | 1,349 | 1,360 | 1,349 | 1,350 | 4,700 |
| 2025/04/17 | 1,350 | 1,350 | 1,326 | 1,341 | 2,900 |
| 2025/04/16 | 1,342 | 1,355 | 1,342 | 1,350 | 7,000 |
| 2025/04/15 | 1,337 | 1,350 | 1,325 | 1,342 | 2,400 |
| 2025/04/14 | 1,345 | 1,350 | 1,321 | 1,337 | 5,500 |
| 2025/04/11 | 1,340 | 1,350 | 1,300 | 1,350 | 7,200 |
| 2025/04/10 | 1,360 | 1,360 | 1,332 | 1,350 | 6,600 |
| 2025/04/09 | 1,345 | 1,345 | 1,280 | 1,306 | 5,000 |
| 2025/04/08 | 1,320 | 1,358 | 1,320 | 1,349 | 5,500 |
| 2025/04/07 | 1,250 | 1,353 | 1,203 | 1,270 | 22,000 |
| 2025/04/04 | 1,385 | 1,395 | 1,340 | 1,340 | 27,100 |
| 2025/04/03 | 1,376 | 1,406 | 1,376 | 1,406 | 7,000 |
| 2025/04/02 | 1,434 | 1,450 | 1,400 | 1,406 | 15,300 |
| 2025/04/01 | 1,400 | 1,429 | 1,400 | 1,405 | 5,200 |
| 2025/03/31 | 1,409 | 1,414 | 1,400 | 1,414 | 4,300 |
| 2025/03/28 | 1,405 | 1,415 | 1,401 | 1,411 | 1,700 |
| 2025/03/27 | 1,400 | 1,405 | 1,400 | 1,400 | 7,100 |
| 2025/03/26 | 1,400 | 1,402 | 1,400 | 1,400 | 1,100 |
| 2025/03/25 | 1,409 | 1,410 | 1,400 | 1,400 | 1,800 |
| 2025/03/24 | 1,417 | 1,418 | 1,395 | 1,395 | 3,500 |
| 2025/03/21 | 1,412 | 1,417 | 1,398 | 1,417 | 4,900 |
| 2025/03/19 | 1,395 | 1,410 | 1,388 | 1,410 | 3,900 |
| 2025/03/18 | 1,395 | 1,395 | 1,370 | 1,387 | 5,400 |
| 2025/03/17 | 1,390 | 1,412 | 1,390 | 1,393 | 3,100 |
| 2025/03/14 | 1,381 | 1,400 | 1,380 | 1,389 | 3,000 |
| 2025/03/13 | 1,390 | 1,399 | 1,381 | 1,391 | 3,200 |
| 2025/03/12 | 1,391 | 1,400 | 1,380 | 1,380 | 5,500 |
| 2025/03/11 | 1,444 | 1,444 | 1,317 | 1,390 | 20,100 |
| 2025/03/10 | 1,449 | 1,449 | 1,440 | 1,440 | 1,300 |
| 2025/03/07 | 1,440 | 1,455 | 1,430 | 1,449 | 2,900 |
| 2025/03/06 | 1,446 | 1,450 | 1,435 | 1,450 | 1,700 |
| 2025/03/05 | 1,458 | 1,459 | 1,446 | 1,446 | 2,300 |
| 2025/03/04 | 1,456 | 1,458 | 1,445 | 1,456 | 4,400 |
| 2025/03/03 | 1,451 | 1,470 | 1,431 | 1,445 | 5,400 |
| 2025/02/28 | 1,447 | 1,448 | 1,430 | 1,448 | 2,100 |
| 2025/02/27 | 1,440 | 1,449 | 1,431 | 1,447 | 3,100 |
| 2025/02/26 | 1,430 | 1,430 | 1,420 | 1,425 | 2,300 |
| 2025/02/25 | 1,400 | 1,430 | 1,395 | 1,430 | 5,600 |
| 2025/02/21 | 1,400 | 1,405 | 1,400 | 1,401 | 2,800 |
| 2025/02/20 | 1,402 | 1,404 | 1,400 | 1,400 | 2,800 |
| 2025/02/19 | 1,400 | 1,401 | 1,400 | 1,401 | 5,200 |
| 2025/02/18 | 1,405 | 1,405 | 1,390 | 1,399 | 7,200 |
| 2025/02/17 | 1,401 | 1,415 | 1,401 | 1,402 | 2,900 |
| 2025/02/14 | 1,405 | 1,405 | 1,400 | 1,400 | 3,400 |
| 2025/02/13 | 1,400 | 1,406 | 1,400 | 1,400 | 4,400 |
| 2025/02/12 | 1,408 | 1,408 | 1,400 | 1,400 | 2,000 |
| 2025/02/10 | 1,400 | 1,411 | 1,398 | 1,408 | 8,600 |
| 2025/02/07 | 1,412 | 1,412 | 1,400 | 1,412 | 1,800 |
| 2025/02/06 | 1,411 | 1,419 | 1,411 | 1,412 | 2,600 |
| 2025/02/05 | 1,405 | 1,410 | 1,405 | 1,410 | 2,000 |
| 2025/02/04 | 1,388 | 1,405 | 1,388 | 1,405 | 3,200 |
| 2025/02/03 | 1,410 | 1,415 | 1,387 | 1,387 | 6,000 |
| 2025/01/31 | 1,400 | 1,400 | 1,380 | 1,385 | 3,900 |
| 2025/01/30 | 1,377 | 1,405 | 1,377 | 1,391 | 5,100 |
| 2025/01/29 | 1,370 | 1,390 | 1,365 | 1,390 | 7,000 |
| 2025/01/28 | 1,339 | 1,365 | 1,326 | 1,365 | 5,800 |
| 2025/01/27 | 1,320 | 1,355 | 1,320 | 1,339 | 14,200 |
| 2025/01/24 | 1,311 | 1,318 | 1,300 | 1,301 | 8,500 |
| 2025/01/23 | 1,300 | 1,325 | 1,300 | 1,308 | 4,700 |
| 2025/01/22 | 1,320 | 1,330 | 1,298 | 1,298 | 6,300 |
| 2025/01/21 | 1,315 | 1,315 | 1,307 | 1,315 | 2,200 |
| 2025/01/20 | 1,307 | 1,317 | 1,302 | 1,310 | 9,500 |
| 2025/01/17 | 1,280 | 1,290 | 1,275 | 1,290 | 1,500 |
| 2025/01/16 | 1,266 | 1,290 | 1,265 | 1,290 | 4,700 |
| 2025/01/15 | 1,290 | 1,300 | 1,265 | 1,270 | 8,500 |
| 2025/01/14 | 1,280 | 1,296 | 1,273 | 1,290 | 2,000 |
| 2025/01/10 | 1,293 | 1,308 | 1,293 | 1,296 | 1,600 |
| 2025/01/09 | 1,303 | 1,325 | 1,255 | 1,310 | 12,000 |
| 2025/01/08 | 1,329 | 1,340 | 1,300 | 1,326 | 13,000 |
| 2025/01/07 | 1,300 | 1,329 | 1,300 | 1,320 | 7,000 |
| 2025/01/06 | 1,280 | 1,290 | 1,272 | 1,290 | 7,200 |
| 2024/12/30 | 1,262 | 1,279 | 1,261 | 1,276 | 5,300 |
| 2024/12/27 | 1,251 | 1,261 | 1,251 | 1,261 | 5,900 |
| 2024/12/26 | 1,250 | 1,257 | 1,250 | 1,250 | 3,700 |
| 2024/12/25 | 1,259 | 1,259 | 1,250 | 1,259 | 2,800 |
| 2024/12/24 | 1,252 | 1,260 | 1,251 | 1,251 | 2,000 |
| 2024/12/23 | 1,253 | 1,255 | 1,250 | 1,251 | 3,800 |
| 2024/12/20 | 1,251 | 1,253 | 1,250 | 1,250 | 2,300 |
| 2024/12/19 | 1,254 | 1,254 | 1,250 | 1,254 | 2,000 |
| 2024/12/18 | 1,259 | 1,262 | 1,240 | 1,254 | 5,800 |
| 2024/12/17 | 1,237 | 1,260 | 1,235 | 1,259 | 4,500 |
| 2024/12/16 | 1,225 | 1,233 | 1,225 | 1,228 | 1,600 |
| 2024/12/13 | 1,226 | 1,232 | 1,222 | 1,223 | 2,000 |
| 2024/12/12 | 1,219 | 1,232 | 1,215 | 1,226 | 4,300 |
| 2024/12/11 | 1,202 | 1,225 | 1,202 | 1,215 | 3,600 |
| 2024/12/10 | 1,243 | 1,244 | 1,215 | 1,217 | 6,100 |
| 2024/12/09 | 1,265 | 1,265 | 1,247 | 1,254 | 4,000 |
| 2024/12/06 | 1,265 | 1,265 | 1,250 | 1,252 | 3,700 |
| 2024/12/05 | 1,280 | 1,282 | 1,252 | 1,252 | 4,500 |
| 2024/12/04 | 1,272 | 1,298 | 1,262 | 1,291 | 21,300 |
| 2024/12/03 | 1,190 | 1,280 | 1,174 | 1,260 | 46,900 |
| 2024/12/02 | 1,120 | 1,151 | 1,110 | 1,150 | 22,700 |
| 2024/11/29 | 1,090 | 1,094 | 1,085 | 1,086 | 27,100 |
| 2024/11/28 | 1,096 | 1,096 | 1,071 | 1,083 | 13,400 |
| 2024/11/27 | 1,145 | 1,145 | 1,121 | 1,125 | 13,400 |
| 2024/11/26 | 1,144 | 1,144 | 1,138 | 1,138 | 6,500 |
| 2024/11/25 | 1,134 | 1,144 | 1,134 | 1,144 | 5,100 |
| 2024/11/22 | 1,144 | 1,144 | 1,136 | 1,140 | 2,800 |
| 2024/11/21 | 1,149 | 1,150 | 1,130 | 1,144 | 8,700 |
| 2024/11/20 | 1,147 | 1,151 | 1,145 | 1,150 | 2,400 |
| 2024/11/19 | 1,150 | 1,151 | 1,146 | 1,146 | 2,300 |
| 2024/11/18 | 1,148 | 1,152 | 1,147 | 1,150 | 3,700 |
| 2024/11/15 | 1,144 | 1,150 | 1,139 | 1,149 | 3,600 |
| 2024/11/14 | 1,146 | 1,149 | 1,140 | 1,140 | 2,800 |
| 2024/11/13 | 1,141 | 1,150 | 1,139 | 1,139 | 4,300 |
| 2024/11/12 | 1,146 | 1,149 | 1,140 | 1,140 | 2,400 |
| 2024/11/11 | 1,141 | 1,146 | 1,140 | 1,146 | 3,900 |
| 2024/11/08 | 1,145 | 1,146 | 1,141 | 1,141 | 5,400 |
| 2024/11/07 | 1,144 | 1,150 | 1,142 | 1,146 | 2,100 |
| 2024/11/06 | 1,148 | 1,152 | 1,142 | 1,142 | 2,900 |