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 |
---|---|---|---|---|---|
2015/12/30 | 875 | 889 | 868 | 889 | 4,200 |
2015/12/29 | 871 | 881 | 870 | 875 | 3,600 |
2015/12/28 | 884 | 884 | 868 | 880 | 16,500 |
2015/12/25 | 893 | 893 | 875 | 884 | 12,300 |
2015/12/24 | 891 | 894 | 871 | 894 | 14,800 |
2015/12/22 | 885 | 891 | 875 | 891 | 11,800 |
2015/12/21 | 886 | 886 | 870 | 880 | 7,700 |
2015/12/18 | 877 | 883 | 866 | 883 | 9,800 |
2015/12/17 | 864 | 882 | 864 | 876 | 6,400 |
2015/12/16 | 862 | 867 | 862 | 862 | 2,000 |
2015/12/15 | 864 | 872 | 858 | 858 | 9,800 |
2015/12/14 | 881 | 881 | 868 | 875 | 6,500 |
2015/12/11 | 871 | 891 | 864 | 891 | 6,300 |
2015/12/10 | 868 | 877 | 866 | 877 | 4,600 |
2015/12/09 | 871 | 897 | 868 | 886 | 11,900 |
2015/12/08 | 867 | 882 | 866 | 882 | 6,300 |
2015/12/07 | 858 | 883 | 858 | 882 | 6,000 |
2015/12/04 | 869 | 869 | 855 | 855 | 8,500 |
2015/12/03 | 885 | 885 | 870 | 874 | 4,600 |
2015/12/02 | 900 | 900 | 880 | 880 | 13,700 |
2015/12/01 | 865 | 899 | 865 | 894 | 26,400 |
2015/11/30 | 862 | 866 | 853 | 865 | 7,000 |
2015/11/27 | 856 | 862 | 842 | 862 | 17,300 |
2015/11/26 | 853 | 870 | 851 | 861 | 27,100 |
2015/11/25 | 890 | 895 | 877 | 888 | 29,200 |
2015/11/24 | 850 | 916 | 850 | 900 | 57,600 |
2015/11/20 | 840 | 846 | 836 | 845 | 6,300 |
2015/11/19 | 840 | 846 | 835 | 843 | 5,200 |
2015/11/18 | 849 | 849 | 841 | 845 | 4,500 |
2015/11/17 | 849 | 850 | 841 | 845 | 5,100 |
2015/11/16 | 848 | 850 | 836 | 845 | 6,700 |
2015/11/13 | 845 | 857 | 839 | 857 | 9,800 |
2015/11/12 | 845 | 850 | 831 | 850 | 7,500 |
2015/11/11 | 849 | 849 | 842 | 848 | 4,300 |
2015/11/10 | 845 | 849 | 835 | 849 | 9,500 |
2015/11/09 | 837 | 842 | 833 | 842 | 7,900 |
2015/11/06 | 819 | 833 | 819 | 831 | 10,200 |
2015/11/05 | 815 | 819 | 807 | 819 | 9,800 |
2015/11/04 | 821 | 821 | 816 | 819 | 4,800 |
2015/11/02 | 820 | 821 | 816 | 820 | 3,700 |
2015/10/30 | 818 | 820 | 814 | 820 | 5,000 |
2015/10/29 | 818 | 819 | 815 | 815 | 1,500 |
2015/10/28 | 808 | 820 | 808 | 818 | 10,400 |
2015/10/27 | 800 | 807 | 800 | 806 | 2,600 |
2015/10/26 | 806 | 808 | 800 | 808 | 5,000 |
2015/10/23 | 804 | 805 | 795 | 805 | 8,700 |
2015/10/22 | 800 | 806 | 794 | 804 | 5,400 |
2015/10/21 | 805 | 805 | 798 | 802 | 3,800 |
2015/10/20 | 801 | 805 | 794 | 805 | 7,100 |
2015/10/19 | 814 | 814 | 800 | 808 | 3,800 |
2015/10/16 | 818 | 820 | 802 | 815 | 6,100 |
2015/10/15 | 801 | 815 | 800 | 815 | 5,600 |
2015/10/14 | 810 | 815 | 800 | 815 | 8,200 |
2015/10/13 | 818 | 820 | 807 | 820 | 4,400 |
2015/10/09 | 790 | 820 | 788 | 820 | 9,600 |
2015/10/08 | 795 | 796 | 786 | 794 | 3,600 |
2015/10/07 | 790 | 790 | 780 | 790 | 3,900 |
2015/10/06 | 766 | 802 | 766 | 781 | 13,300 |
2015/10/05 | 772 | 778 | 766 | 766 | 4,100 |
2015/10/02 | 769 | 770 | 761 | 770 | 3,400 |
2015/10/01 | 769 | 769 | 759 | 769 | 2,600 |
2015/09/30 | 770 | 774 | 763 | 763 | 2,100 |
2015/09/29 | 775 | 777 | 755 | 769 | 7,600 |
2015/09/28 | 755 | 786 | 755 | 785 | 14,600 |
2015/09/25 | 773 | 774 | 755 | 756 | 8,900 |
2015/09/24 | 745 | 770 | 745 | 768 | 8,500 |
2015/09/18 | 748 | 749 | 741 | 747 | 3,100 |
2015/09/17 | 729 | 749 | 728 | 749 | 5,700 |
2015/09/16 | 740 | 746 | 725 | 738 | 9,000 |
2015/09/15 | 726 | 738 | 716 | 738 | 12,200 |
2015/09/14 | 717 | 726 | 711 | 726 | 3,200 |
2015/09/11 | 722 | 722 | 705 | 718 | 4,900 |
2015/09/10 | 698 | 707 | 698 | 707 | 6,600 |
2015/09/09 | 690 | 704 | 689 | 702 | 9,200 |
2015/09/08 | 695 | 705 | 663 | 666 | 16,800 |
2015/09/07 | 691 | 709 | 691 | 695 | 23,600 |
2015/09/04 | 731 | 731 | 705 | 706 | 22,100 |
2015/09/03 | 727 | 735 | 726 | 728 | 8,200 |
2015/09/02 | 717 | 729 | 717 | 727 | 9,300 |
2015/09/01 | 738 | 745 | 725 | 732 | 15,900 |
2015/08/31 | 760 | 764 | 730 | 748 | 8,600 |
2015/08/28 | 752 | 764 | 750 | 751 | 6,300 |
2015/08/27 | 767 | 768 | 747 | 747 | 15,500 |
2015/08/26 | 737 | 758 | 731 | 754 | 14,800 |
2015/08/25 | 672 | 750 | 665 | 730 | 60,100 |
2015/08/24 | 727 | 738 | 700 | 707 | 57,000 |
2015/08/21 | 752 | 781 | 751 | 757 | 26,600 |
2015/08/20 | 798 | 800 | 770 | 781 | 27,900 |
2015/08/19 | 815 | 815 | 798 | 808 | 11,200 |
2015/08/18 | 809 | 816 | 800 | 815 | 12,500 |
2015/08/17 | 818 | 818 | 803 | 805 | 7,800 |
2015/08/14 | 829 | 832 | 814 | 821 | 4,900 |
2015/08/13 | 829 | 829 | 820 | 825 | 4,200 |
2015/08/12 | 837 | 845 | 818 | 829 | 12,700 |
2015/08/11 | 849 | 850 | 820 | 844 | 17,700 |
2015/08/10 | 827 | 847 | 819 | 845 | 15,900 |
2015/08/07 | 830 | 834 | 798 | 812 | 22,900 |
2015/08/06 | 849 | 852 | 830 | 830 | 21,300 |
2015/08/05 | 846 | 850 | 836 | 844 | 9,100 |
2015/08/04 | 834 | 853 | 829 | 841 | 13,700 |
2015/08/03 | 860 | 862 | 825 | 838 | 23,900 |
2015/07/31 | 820 | 888 | 814 | 857 | 40,300 |
2015/07/30 | 788 | 811 | 782 | 811 | 41,500 |
2015/07/29 | 778 | 780 | 766 | 779 | 15,700 |
2015/07/28 | 771 | 776 | 750 | 766 | 21,600 |
2015/07/27 | 777 | 790 | 771 | 784 | 26,900 |
2015/07/24 | 764 | 779 | 761 | 776 | 22,300 |
2015/07/23 | 750 | 766 | 750 | 766 | 16,200 |
2015/07/22 | 749 | 755 | 746 | 750 | 6,100 |
2015/07/21 | 751 | 757 | 746 | 749 | 14,000 |
2015/07/17 | 739 | 756 | 739 | 749 | 8,900 |
2015/07/16 | 750 | 760 | 739 | 739 | 10,100 |
2015/07/15 | 742 | 750 | 736 | 741 | 15,800 |
2015/07/14 | 735 | 740 | 728 | 729 | 7,900 |
2015/07/13 | 724 | 737 | 723 | 737 | 10,700 |
2015/07/10 | 739 | 739 | 721 | 723 | 13,100 |
2015/07/09 | 706 | 739 | 685 | 738 | 88,900 |
2015/07/08 | 779 | 790 | 740 | 751 | 36,300 |
2015/07/07 | 780 | 785 | 772 | 775 | 28,800 |
2015/07/06 | 789 | 790 | 752 | 759 | 52,200 |
2015/07/03 | 774 | 790 | 762 | 790 | 34,900 |
2015/07/02 | 778 | 778 | 759 | 769 | 10,100 |
2015/07/01 | 770 | 774 | 755 | 770 | 20,800 |
2015/06/30 | 752 | 760 | 746 | 760 | 18,000 |
2015/06/29 | 735 | 755 | 733 | 752 | 21,800 |
2015/06/26 | 746 | 759 | 726 | 759 | 23,000 |
2015/06/25 | 748 | 748 | 715 | 737 | 32,800 |
2015/06/24 | 776 | 776 | 733 | 733 | 22,700 |
2015/06/23 | 789 | 790 | 756 | 776 | 41,600 |
2015/06/22 | 752 | 789 | 751 | 777 | 51,000 |
2015/06/19 | 720 | 726 | 719 | 726 | 26,800 |
2015/06/18 | 714 | 716 | 712 | 716 | 6,400 |
2015/06/17 | 716 | 716 | 712 | 714 | 3,600 |
2015/06/16 | 712 | 715 | 710 | 714 | 7,500 |
2015/06/15 | 714 | 718 | 712 | 716 | 10,400 |
2015/06/12 | 714 | 714 | 708 | 711 | 5,100 |
2015/06/11 | 715 | 716 | 714 | 714 | 4,800 |
2015/06/10 | 712 | 715 | 707 | 715 | 13,400 |
2015/06/09 | 715 | 716 | 711 | 712 | 6,800 |
2015/06/08 | 714 | 723 | 713 | 723 | 12,900 |
2015/06/05 | 712 | 720 | 710 | 720 | 14,200 |
2015/06/04 | 714 | 715 | 711 | 712 | 7,200 |
2015/06/03 | 714 | 715 | 714 | 715 | 4,100 |
2015/06/02 | 715 | 717 | 713 | 715 | 2,400 |
2015/06/01 | 713 | 718 | 713 | 715 | 3,100 |
2015/05/29 | 712 | 716 | 712 | 712 | 4,900 |
2015/05/28 | 714 | 720 | 712 | 713 | 4,800 |
2015/05/27 | 713 | 719 | 712 | 719 | 2,600 |
2015/05/26 | 712 | 715 | 712 | 715 | 3,900 |
2015/05/25 | 716 | 716 | 711 | 714 | 10,200 |
2015/05/22 | 715 | 717 | 713 | 717 | 5,000 |
2015/05/21 | 715 | 722 | 715 | 716 | 5,500 |
2015/05/20 | 717 | 727 | 713 | 714 | 9,400 |
2015/05/19 | 717 | 720 | 715 | 715 | 8,200 |
2015/05/18 | 710 | 720 | 710 | 717 | 3,800 |
2015/05/15 | 712 | 712 | 702 | 712 | 3,700 |
2015/05/14 | 708 | 714 | 702 | 714 | 16,400 |
2015/05/13 | 709 | 712 | 707 | 708 | 6,300 |
2015/05/12 | 717 | 717 | 709 | 709 | 9,000 |
2015/05/11 | 725 | 725 | 717 | 717 | 12,900 |
2015/05/08 | 726 | 730 | 723 | 728 | 5,200 |
2015/05/07 | 735 | 735 | 725 | 730 | 5,600 |
2015/05/01 | 720 | 731 | 715 | 727 | 10,900 |
2015/04/30 | 730 | 730 | 721 | 727 | 2,400 |
2015/04/28 | 731 | 734 | 724 | 734 | 7,700 |
2015/04/27 | 737 | 748 | 730 | 731 | 17,300 |
2015/04/24 | 721 | 734 | 717 | 730 | 23,400 |
2015/04/23 | 715 | 723 | 710 | 717 | 12,200 |
2015/04/22 | 715 | 716 | 710 | 715 | 2,800 |
2015/04/21 | 711 | 719 | 710 | 716 | 4,600 |
2015/04/20 | 704 | 716 | 703 | 713 | 10,200 |
2015/04/17 | 715 | 715 | 706 | 710 | 21,200 |
2015/04/16 | 720 | 723 | 708 | 720 | 52,800 |
2015/04/15 | 730 | 740 | 717 | 730 | 36,800 |
2015/04/14 | 743 | 745 | 733 | 745 | 14,100 |
2015/04/13 | 742 | 745 | 741 | 743 | 8,100 |
2015/04/10 | 740 | 743 | 735 | 743 | 7,400 |
2015/04/09 | 741 | 742 | 732 | 741 | 3,900 |
2015/04/08 | 738 | 747 | 737 | 742 | 17,600 |
2015/04/07 | 734 | 743 | 734 | 743 | 9,100 |
2015/04/06 | 732 | 744 | 727 | 737 | 12,000 |
2015/04/03 | 728 | 730 | 720 | 730 | 2,800 |
2015/04/02 | 729 | 731 | 716 | 727 | 4,700 |
2015/04/01 | 724 | 725 | 710 | 725 | 10,200 |
2015/03/31 | 725 | 725 | 709 | 724 | 18,900 |
2015/03/30 | 730 | 731 | 727 | 730 | 1,400 |
2015/03/27 | 732 | 732 | 706 | 727 | 8,500 |
2015/03/26 | 725 | 733 | 722 | 733 | 9,200 |
2015/03/25 | 739 | 739 | 723 | 730 | 7,600 |
2015/03/24 | 725 | 729 | 723 | 729 | 8,200 |
2015/03/23 | 736 | 738 | 725 | 726 | 24,000 |
2015/03/20 | 742 | 742 | 730 | 738 | 14,300 |
2015/03/19 | 740 | 747 | 735 | 742 | 5,600 |
2015/03/18 | 736 | 745 | 734 | 745 | 7,700 |
2015/03/17 | 743 | 743 | 733 | 740 | 9,000 |
2015/03/16 | 746 | 746 | 732 | 743 | 11,800 |
2015/03/13 | 756 | 756 | 740 | 752 | 6,700 |
2015/03/12 | 748 | 758 | 748 | 756 | 7,300 |
2015/03/11 | 744 | 747 | 731 | 747 | 12,500 |
2015/03/10 | 750 | 752 | 740 | 746 | 10,300 |
2015/03/09 | 750 | 754 | 745 | 752 | 6,800 |
2015/03/06 | 754 | 754 | 743 | 752 | 8,900 |
2015/03/05 | 753 | 753 | 747 | 753 | 4,200 |
2015/03/04 | 752 | 756 | 747 | 756 | 7,300 |
2015/03/03 | 758 | 773 | 753 | 758 | 12,700 |
2015/03/02 | 764 | 764 | 752 | 764 | 7,000 |
2015/02/27 | 776 | 779 | 764 | 764 | 10,100 |
2015/02/26 | 770 | 778 | 770 | 778 | 8,400 |
2015/02/25 | 773 | 779 | 768 | 779 | 7,500 |
2015/02/24 | 757 | 778 | 750 | 767 | 11,800 |
2015/02/23 | 760 | 763 | 750 | 758 | 16,800 |
2015/02/20 | 750 | 759 | 748 | 759 | 7,600 |
2015/02/19 | 748 | 756 | 742 | 750 | 13,100 |
2015/02/18 | 743 | 750 | 742 | 748 | 2,200 |
2015/02/17 | 746 | 756 | 741 | 747 | 3,900 |
2015/02/16 | 750 | 757 | 745 | 753 | 15,100 |
2015/02/13 | 744 | 753 | 735 | 753 | 13,700 |
2015/02/12 | 749 | 749 | 719 | 735 | 21,200 |
2015/02/10 | 719 | 733 | 706 | 730 | 21,000 |
2015/02/09 | 725 | 725 | 712 | 725 | 19,300 |
2015/02/06 | 737 | 737 | 733 | 736 | 3,000 |
2015/02/05 | 734 | 748 | 727 | 737 | 7,500 |
2015/02/04 | 729 | 740 | 723 | 740 | 6,100 |
2015/02/03 | 765 | 765 | 720 | 735 | 27,100 |
2015/02/02 | 763 | 776 | 748 | 757 | 38,500 |
2015/01/30 | 756 | 775 | 752 | 772 | 27,100 |
2015/01/29 | 768 | 775 | 751 | 765 | 23,600 |
2015/01/28 | 767 | 776 | 765 | 775 | 9,100 |
2015/01/27 | 775 | 780 | 765 | 775 | 13,800 |
2015/01/26 | 779 | 783 | 763 | 775 | 19,000 |
2015/01/23 | 775 | 785 | 761 | 775 | 23,000 |
2015/01/22 | 740 | 770 | 727 | 748 | 46,200 |
2015/01/21 | 730 | 735 | 715 | 734 | 10,800 |
2015/01/20 | 736 | 742 | 727 | 739 | 12,600 |
2015/01/19 | 721 | 736 | 717 | 736 | 15,700 |
2015/01/16 | 710 | 719 | 703 | 715 | 28,900 |
2015/01/15 | 720 | 721 | 709 | 719 | 25,900 |
2015/01/14 | 711 | 719 | 710 | 714 | 13,900 |
2015/01/13 | 710 | 716 | 704 | 715 | 21,900 |
2015/01/09 | 702 | 715 | 702 | 710 | 13,700 |
2015/01/08 | 710 | 718 | 699 | 700 | 23,900 |
2015/01/07 | 696 | 710 | 696 | 704 | 13,300 |
2015/01/06 | 715 | 724 | 692 | 692 | 41,700 |
2015/01/05 | 725 | 735 | 707 | 733 | 24,100 |