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
2013/12/30 1,425 1,475 1,365 1,435 31,800
2013/12/27 1,250 1,305 1,225 1,305 31,000
2013/12/26 1,167 1,240 1,126 1,200 28,100
2013/12/25 1,080 1,150 1,070 1,120 54,400
2013/12/24 1,081 1,084 1,070 1,070 22,200
2013/12/20 1,090 1,090 1,065 1,080 12,300
2013/12/19 1,080 1,095 1,061 1,081 9,100
2013/12/18 1,076 1,076 1,067 1,070 51,600
2013/12/17 1,078 1,078 1,057 1,061 9,000
2013/12/16 1,079 1,080 1,051 1,078 10,100
2013/12/13 1,077 1,080 1,065 1,078 8,600
2013/12/12 1,071 1,079 1,055 1,058 7,000
2013/12/11 1,077 1,077 1,051 1,071 2,600
2013/12/10 1,039 1,080 1,026 1,078 8,800
2013/12/09 1,015 1,040 1,015 1,037 8,300
2013/12/06 1,000 1,014 1,000 1,014 10,900
2013/12/05 1,005 1,005 995 1,001 8,800
2013/12/04 1,005 1,010 996 1,008 11,500
2013/12/03 1,008 1,008 984 1,005 28,600
2013/12/02 1,023 1,023 998 1,000 25,000
2013/11/29 1,010 1,015 988 1,009 14,500
2013/11/28 1,011 1,025 1,000 1,010 6,400
2013/11/27 990 1,050 990 1,011 18,000
2013/11/26 1,041 1,080 1,041 1,080 14,900
2013/11/25 1,110 1,130 1,045 1,077 30,700
2013/11/22 1,094 1,125 1,078 1,117 9,300
2013/11/21 1,150 1,150 1,080 1,124 10,100
2013/11/20 1,160 1,160 1,135 1,156 4,200
2013/11/19 1,100 1,175 1,100 1,169 31,400
2013/11/18 1,085 1,100 1,082 1,099 7,500
2013/11/15 1,076 1,079 1,072 1,078 3,800
2013/11/14 1,075 1,075 1,060 1,074 15,100
2013/11/13 1,065 1,070 1,056 1,069 8,700
2013/11/12 1,060 1,065 1,047 1,064 12,900
2013/11/11 1,060 1,065 1,050 1,060 12,300
2013/11/08 1,055 1,068 1,038 1,068 3,100
2013/11/07 1,073 1,075 1,038 1,068 12,100
2013/11/06 1,060 1,080 1,045 1,072 12,000
2013/11/05 1,068 1,069 1,040 1,069 2,800
2013/11/01 1,060 1,070 1,026 1,068 9,500
2013/10/31 1,085 1,085 1,060 1,070 8,500
2013/10/30 1,059 1,078 1,037 1,078 17,600
2013/10/29 1,040 1,065 1,020 1,051 9,300
2013/10/28 1,039 1,040 1,013 1,040 12,600
2013/10/25 1,035 1,039 1,012 1,030 7,700
2013/10/24 1,007 1,023 1,001 1,020 23,900
2013/10/23 1,011 1,020 1,000 1,000 7,400
2013/10/22 1,019 1,019 1,000 1,015 8,700
2013/10/21 1,016 1,022 1,010 1,020 7,200
2013/10/18 1,000 1,015 999 1,005 16,200
2013/10/17 1,010 1,021 997 1,015 12,900
2013/10/16 998 1,020 995 1,015 15,000
2013/10/15 936 969 936 961 18,700
2013/10/11 990 990 963 963 4,400
2013/10/10 976 987 960 975 4,900
2013/10/09 965 977 945 977 13,300
2013/10/08 985 990 960 980 9,500
2013/10/07 1,000 1,003 982 1,002 5,000
2013/10/04 1,007 1,012 990 1,003 7,400
2013/10/03 1,020 1,020 980 1,007 5,900
2013/10/02 1,031 1,039 979 1,027 19,300
2013/10/01 1,056 1,056 1,018 1,020 13,900
2013/09/30 1,069 1,069 1,040 1,065 15,600
2013/09/27 1,020 1,039 1,015 1,039 14,300
2013/09/26 992 1,020 992 1,020 7,700
2013/09/25 1,044 1,044 971 986 28,200
2013/09/24 977 999 955 999 12,200
2013/09/20 979 984 947 974 6,000
2013/09/19 980 980 965 979 5,100
2013/09/18 1,000 1,000 920 985 37,900
2013/09/17 921 1,000 921 999 36,800
2013/09/13 880 900 871 900 13,000
2013/09/12 863 890 863 878 20,000
2013/09/11 850 860 840 859 14,000
2013/09/10 859 859 840 857 19,200
2013/09/09 857 862 846 860 6,900
2013/09/06 840 850 835 850 10,200
2013/09/05 855 855 826 837 28,900
2013/09/04 858 858 848 855 3,900
2013/09/03 850 859 844 859 18,900
2013/09/02 850 860 840 848 15,700
2013/08/30 858 858 834 844 15,900
2013/08/29 857 860 845 855 31,400
2013/08/28 835 850 828 843 15,800
2013/08/27 848 851 831 837 13,900
2013/08/26 830 855 830 848 14,800
2013/08/23 830 840 825 825 28,700
2013/08/22 821 830 816 821 20,100
2013/08/21 815 837 815 821 23,800
2013/08/20 851 851 800 825 49,700
2013/08/19 882 882 855 856 24,600
2013/08/16 894 930 850 897 65,600
2013/08/15 940 945 861 879 114,400
2013/08/14 838 940 831 919 239,400
2013/08/13 797 860 740 811 798,300

このページの先頭へ