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 |
---|---|---|---|---|---|
2016/12/30 | 854 | 855 | 845 | 855 | 5,600 |
2016/12/29 | 854 | 854 | 844 | 854 | 8,700 |
2016/12/28 | 849 | 854 | 843 | 847 | 6,200 |
2016/12/27 | 852 | 852 | 840 | 846 | 3,500 |
2016/12/26 | 848 | 849 | 844 | 849 | 8,200 |
2016/12/22 | 847 | 847 | 837 | 847 | 11,700 |
2016/12/21 | 842 | 847 | 837 | 844 | 3,500 |
2016/12/20 | 847 | 847 | 840 | 846 | 4,700 |
2016/12/19 | 840 | 847 | 837 | 847 | 2,100 |
2016/12/16 | 841 | 848 | 832 | 848 | 14,700 |
2016/12/15 | 832 | 839 | 830 | 837 | 11,000 |
2016/12/14 | 835 | 838 | 830 | 836 | 4,900 |
2016/12/13 | 835 | 837 | 825 | 835 | 4,200 |
2016/12/12 | 832 | 840 | 831 | 835 | 2,800 |
2016/12/09 | 824 | 835 | 821 | 830 | 8,600 |
2016/12/08 | 834 | 836 | 828 | 834 | 4,000 |
2016/12/07 | 833 | 837 | 825 | 834 | 4,700 |
2016/12/06 | 834 | 840 | 829 | 833 | 6,500 |
2016/12/05 | 827 | 837 | 820 | 832 | 2,200 |
2016/12/02 | 826 | 831 | 820 | 827 | 4,000 |
2016/12/01 | 835 | 838 | 826 | 830 | 9,800 |
2016/11/30 | 833 | 835 | 827 | 835 | 5,000 |
2016/11/29 | 832 | 833 | 818 | 822 | 10,100 |
2016/11/28 | 821 | 831 | 816 | 821 | 13,900 |
2016/11/25 | 845 | 845 | 830 | 841 | 16,500 |
2016/11/24 | 835 | 849 | 833 | 844 | 16,200 |
2016/11/22 | 830 | 830 | 823 | 830 | 3,600 |
2016/11/21 | 821 | 830 | 818 | 830 | 8,700 |
2016/11/18 | 824 | 828 | 822 | 824 | 3,500 |
2016/11/17 | 818 | 826 | 818 | 824 | 10,100 |
2016/11/16 | 820 | 822 | 812 | 819 | 4,400 |
2016/11/15 | 820 | 823 | 816 | 820 | 4,500 |
2016/11/14 | 805 | 818 | 803 | 817 | 12,300 |
2016/11/11 | 798 | 803 | 796 | 796 | 4,600 |
2016/11/10 | 800 | 807 | 798 | 803 | 8,300 |
2016/11/09 | 803 | 804 | 773 | 787 | 10,500 |
2016/11/08 | 802 | 809 | 802 | 805 | 4,300 |
2016/11/07 | 792 | 805 | 792 | 801 | 8,200 |
2016/11/04 | 803 | 803 | 787 | 795 | 14,800 |
2016/11/02 | 815 | 819 | 795 | 803 | 13,800 |
2016/11/01 | 823 | 824 | 815 | 818 | 8,700 |
2016/10/31 | 827 | 830 | 817 | 827 | 3,900 |
2016/10/28 | 834 | 837 | 815 | 833 | 8,100 |
2016/10/27 | 840 | 841 | 826 | 832 | 3,600 |
2016/10/26 | 841 | 841 | 825 | 838 | 10,400 |
2016/10/25 | 856 | 859 | 835 | 836 | 6,300 |
2016/10/24 | 843 | 850 | 833 | 845 | 7,200 |
2016/10/21 | 836 | 840 | 830 | 832 | 5,300 |
2016/10/20 | 830 | 845 | 830 | 840 | 8,000 |
2016/10/19 | 835 | 838 | 828 | 837 | 4,100 |
2016/10/18 | 851 | 853 | 827 | 833 | 23,500 |
2016/10/17 | 870 | 870 | 843 | 853 | 15,100 |
2016/10/14 | 846 | 874 | 846 | 863 | 26,900 |
2016/10/13 | 808 | 850 | 808 | 836 | 17,500 |
2016/10/12 | 788 | 799 | 786 | 799 | 4,300 |
2016/10/11 | 795 | 795 | 788 | 793 | 4,200 |
2016/10/07 | 793 | 795 | 788 | 795 | 4,500 |
2016/10/06 | 790 | 796 | 786 | 795 | 8,300 |
2016/10/05 | 791 | 794 | 790 | 794 | 1,700 |
2016/10/04 | 794 | 795 | 788 | 795 | 3,600 |
2016/10/03 | 795 | 795 | 790 | 795 | 2,800 |
2016/09/30 | 796 | 798 | 780 | 798 | 10,500 |
2016/09/29 | 797 | 798 | 784 | 795 | 4,700 |
2016/09/28 | 794 | 800 | 790 | 797 | 6,700 |
2016/09/27 | 796 | 796 | 784 | 794 | 8,400 |
2016/09/26 | 793 | 798 | 787 | 797 | 8,500 |
2016/09/23 | 776 | 792 | 770 | 787 | 10,100 |
2016/09/21 | 767 | 772 | 767 | 772 | 3,000 |
2016/09/20 | 767 | 773 | 767 | 767 | 3,100 |
2016/09/16 | 765 | 775 | 756 | 767 | 4,200 |
2016/09/15 | 764 | 764 | 753 | 763 | 1,200 |
2016/09/14 | 764 | 765 | 750 | 765 | 4,600 |
2016/09/13 | 759 | 765 | 759 | 760 | 1,400 |
2016/09/12 | 765 | 765 | 756 | 764 | 2,600 |
2016/09/09 | 766 | 766 | 754 | 765 | 4,000 |
2016/09/08 | 761 | 765 | 761 | 764 | 900 |
2016/09/07 | 759 | 762 | 754 | 761 | 2,300 |
2016/09/06 | 761 | 768 | 753 | 767 | 2,800 |
2016/09/05 | 755 | 778 | 755 | 766 | 10,700 |
2016/09/02 | 743 | 750 | 734 | 750 | 18,300 |
2016/09/01 | 734 | 741 | 730 | 734 | 2,500 |
2016/08/31 | 733 | 741 | 733 | 741 | 5,300 |
2016/08/30 | 736 | 738 | 732 | 738 | 1,700 |
2016/08/29 | 733 | 743 | 730 | 736 | 4,000 |
2016/08/26 | 738 | 739 | 728 | 739 | 2,900 |
2016/08/25 | 740 | 740 | 732 | 738 | 4,600 |
2016/08/24 | 732 | 737 | 731 | 736 | 2,000 |
2016/08/23 | 730 | 732 | 725 | 732 | 3,700 |
2016/08/22 | 727 | 731 | 726 | 726 | 1,300 |
2016/08/19 | 732 | 732 | 725 | 726 | 900 |
2016/08/18 | 735 | 735 | 726 | 732 | 1,600 |
2016/08/17 | 737 | 737 | 727 | 728 | 1,500 |
2016/08/16 | 740 | 740 | 725 | 738 | 5,400 |
2016/08/15 | 738 | 742 | 718 | 740 | 8,900 |
2016/08/12 | 727 | 736 | 724 | 733 | 4,900 |
2016/08/10 | 726 | 729 | 717 | 727 | 5,200 |
2016/08/09 | 720 | 727 | 720 | 721 | 1,800 |
2016/08/08 | 723 | 729 | 721 | 728 | 2,200 |
2016/08/05 | 728 | 728 | 715 | 722 | 5,600 |
2016/08/04 | 718 | 731 | 716 | 729 | 18,000 |
2016/08/03 | 722 | 726 | 716 | 723 | 4,800 |
2016/08/02 | 726 | 728 | 724 | 728 | 1,200 |
2016/08/01 | 728 | 737 | 728 | 728 | 1,500 |
2016/07/29 | 732 | 739 | 725 | 739 | 1,300 |
2016/07/28 | 731 | 741 | 731 | 739 | 7,600 |
2016/07/27 | 723 | 729 | 723 | 729 | 1,300 |
2016/07/26 | 731 | 734 | 724 | 729 | 2,200 |
2016/07/25 | 733 | 738 | 725 | 735 | 14,800 |
2016/07/22 | 732 | 732 | 720 | 728 | 2,200 |
2016/07/21 | 725 | 733 | 715 | 732 | 10,100 |
2016/07/20 | 736 | 736 | 723 | 734 | 6,100 |
2016/07/19 | 726 | 739 | 726 | 737 | 1,200 |
2016/07/15 | 740 | 745 | 725 | 735 | 9,200 |
2016/07/14 | 716 | 745 | 716 | 740 | 22,200 |
2016/07/13 | 710 | 724 | 700 | 714 | 18,100 |
2016/07/12 | 704 | 715 | 700 | 711 | 15,300 |
2016/07/11 | 702 | 703 | 699 | 702 | 4,100 |
2016/07/08 | 703 | 703 | 693 | 702 | 5,400 |
2016/07/07 | 706 | 708 | 699 | 705 | 3,800 |
2016/07/06 | 704 | 706 | 694 | 706 | 1,300 |
2016/07/05 | 715 | 715 | 702 | 704 | 3,300 |
2016/07/04 | 690 | 709 | 689 | 709 | 16,500 |
2016/07/01 | 689 | 692 | 689 | 691 | 6,200 |
2016/06/30 | 693 | 693 | 685 | 691 | 4,800 |
2016/06/29 | 676 | 691 | 676 | 691 | 10,600 |
2016/06/28 | 667 | 679 | 666 | 679 | 2,200 |
2016/06/27 | 659 | 686 | 659 | 668 | 24,200 |
2016/06/24 | 691 | 691 | 654 | 656 | 23,700 |
2016/06/23 | 685 | 685 | 681 | 684 | 2,700 |
2016/06/22 | 684 | 686 | 682 | 685 | 2,300 |
2016/06/21 | 687 | 689 | 679 | 688 | 13,400 |
2016/06/20 | 685 | 691 | 684 | 691 | 5,000 |
2016/06/17 | 682 | 688 | 678 | 688 | 7,100 |
2016/06/16 | 694 | 697 | 680 | 680 | 17,900 |
2016/06/15 | 697 | 700 | 690 | 696 | 20,200 |
2016/06/14 | 702 | 704 | 699 | 700 | 14,900 |
2016/06/13 | 711 | 711 | 701 | 704 | 10,000 |
2016/06/10 | 711 | 712 | 711 | 711 | 2,300 |
2016/06/09 | 721 | 721 | 714 | 715 | 1,200 |
2016/06/08 | 724 | 725 | 715 | 720 | 2,000 |
2016/06/07 | 712 | 726 | 711 | 726 | 4,100 |
2016/06/06 | 712 | 713 | 711 | 712 | 1,900 |
2016/06/03 | 715 | 720 | 710 | 720 | 7,700 |
2016/06/02 | 712 | 714 | 712 | 713 | 2,500 |
2016/06/01 | 714 | 717 | 710 | 711 | 2,900 |
2016/05/31 | 712 | 717 | 705 | 717 | 20,700 |
2016/05/30 | 708 | 711 | 702 | 711 | 12,500 |
2016/05/27 | 715 | 716 | 704 | 711 | 11,700 |
2016/05/26 | 719 | 723 | 715 | 716 | 3,400 |
2016/05/25 | 723 | 723 | 710 | 720 | 5,800 |
2016/05/24 | 709 | 715 | 706 | 715 | 3,500 |
2016/05/23 | 728 | 728 | 705 | 710 | 20,800 |
2016/05/20 | 715 | 726 | 712 | 725 | 10,400 |
2016/05/19 | 730 | 730 | 699 | 706 | 54,500 |
2016/05/18 | 735 | 735 | 725 | 730 | 5,000 |
2016/05/17 | 736 | 741 | 730 | 740 | 3,100 |
2016/05/16 | 753 | 753 | 738 | 744 | 10,400 |
2016/05/13 | 753 | 759 | 729 | 758 | 34,800 |
2016/05/12 | 747 | 758 | 740 | 758 | 2,600 |
2016/05/11 | 750 | 757 | 739 | 752 | 4,600 |
2016/05/10 | 740 | 750 | 737 | 750 | 10,300 |
2016/05/09 | 743 | 745 | 734 | 745 | 27,100 |
2016/05/06 | 749 | 751 | 744 | 750 | 4,900 |
2016/05/02 | 747 | 760 | 740 | 760 | 10,400 |
2016/04/28 | 756 | 759 | 752 | 756 | 4,800 |
2016/04/27 | 763 | 766 | 758 | 759 | 29,300 |
2016/04/26 | 766 | 768 | 759 | 762 | 14,700 |
2016/04/25 | 770 | 771 | 765 | 766 | 10,700 |
2016/04/22 | 767 | 770 | 760 | 770 | 8,000 |
2016/04/21 | 767 | 774 | 764 | 766 | 10,400 |
2016/04/20 | 758 | 771 | 758 | 763 | 11,400 |
2016/04/19 | 760 | 775 | 750 | 757 | 25,800 |
2016/04/18 | 767 | 767 | 730 | 746 | 87,800 |
2016/04/15 | 791 | 811 | 789 | 811 | 14,500 |
2016/04/14 | 783 | 806 | 783 | 806 | 9,600 |
2016/04/13 | 791 | 810 | 770 | 780 | 29,200 |
2016/04/12 | 741 | 759 | 741 | 759 | 5,100 |
2016/04/11 | 743 | 747 | 742 | 745 | 1,500 |
2016/04/08 | 750 | 750 | 739 | 742 | 11,600 |
2016/04/07 | 755 | 759 | 750 | 750 | 1,700 |
2016/04/06 | 750 | 755 | 750 | 752 | 3,000 |
2016/04/05 | 766 | 767 | 740 | 765 | 9,800 |
2016/04/04 | 761 | 767 | 750 | 767 | 10,000 |
2016/04/01 | 786 | 789 | 752 | 770 | 12,300 |
2016/03/31 | 779 | 786 | 776 | 786 | 11,900 |
2016/03/30 | 778 | 779 | 764 | 779 | 5,600 |
2016/03/29 | 781 | 781 | 771 | 780 | 2,500 |
2016/03/28 | 776 | 783 | 760 | 783 | 5,800 |
2016/03/25 | 784 | 784 | 775 | 780 | 4,600 |
2016/03/24 | 777 | 780 | 775 | 780 | 7,400 |
2016/03/23 | 773 | 779 | 765 | 779 | 7,200 |
2016/03/22 | 787 | 795 | 765 | 783 | 25,200 |
2016/03/18 | 765 | 780 | 761 | 780 | 13,800 |
2016/03/17 | 770 | 772 | 766 | 771 | 4,900 |
2016/03/16 | 774 | 774 | 769 | 770 | 3,500 |
2016/03/15 | 770 | 770 | 767 | 770 | 3,400 |
2016/03/14 | 764 | 770 | 755 | 769 | 13,300 |
2016/03/11 | 750 | 750 | 742 | 746 | 4,100 |
2016/03/10 | 736 | 745 | 736 | 744 | 1,100 |
2016/03/09 | 740 | 741 | 734 | 740 | 1,300 |
2016/03/08 | 740 | 745 | 735 | 739 | 4,700 |
2016/03/07 | 750 | 750 | 736 | 737 | 2,900 |
2016/03/04 | 740 | 750 | 739 | 746 | 5,500 |
2016/03/03 | 750 | 751 | 743 | 745 | 3,500 |
2016/03/02 | 742 | 745 | 738 | 741 | 3,200 |
2016/03/01 | 736 | 736 | 725 | 735 | 8,800 |
2016/02/29 | 725 | 754 | 722 | 737 | 34,200 |
2016/02/26 | 721 | 721 | 713 | 719 | 3,200 |
2016/02/25 | 722 | 729 | 717 | 717 | 3,000 |
2016/02/24 | 699 | 710 | 695 | 710 | 4,200 |
2016/02/23 | 700 | 702 | 699 | 699 | 4,500 |
2016/02/22 | 698 | 702 | 695 | 699 | 8,400 |
2016/02/19 | 705 | 706 | 694 | 700 | 2,600 |
2016/02/18 | 706 | 709 | 703 | 703 | 3,100 |
2016/02/17 | 704 | 709 | 686 | 696 | 8,700 |
2016/02/16 | 701 | 719 | 701 | 704 | 8,200 |
2016/02/15 | 699 | 727 | 696 | 698 | 27,200 |
2016/02/12 | 685 | 695 | 639 | 690 | 34,600 |
2016/02/10 | 741 | 745 | 710 | 715 | 33,700 |
2016/02/09 | 748 | 749 | 738 | 740 | 10,400 |
2016/02/08 | 761 | 765 | 750 | 765 | 27,200 |
2016/02/05 | 787 | 787 | 762 | 779 | 16,600 |
2016/02/04 | 794 | 796 | 789 | 796 | 5,600 |
2016/02/03 | 799 | 804 | 787 | 804 | 10,700 |
2016/02/02 | 808 | 826 | 801 | 826 | 10,000 |
2016/02/01 | 814 | 817 | 800 | 817 | 7,500 |
2016/01/29 | 786 | 801 | 786 | 801 | 3,700 |
2016/01/28 | 808 | 808 | 791 | 792 | 3,600 |
2016/01/27 | 812 | 813 | 804 | 808 | 4,400 |
2016/01/26 | 799 | 815 | 790 | 813 | 4,600 |
2016/01/25 | 806 | 825 | 791 | 825 | 11,400 |
2016/01/22 | 759 | 777 | 750 | 776 | 7,200 |
2016/01/21 | 774 | 803 | 743 | 743 | 20,300 |
2016/01/20 | 843 | 843 | 789 | 789 | 11,500 |
2016/01/19 | 785 | 847 | 785 | 847 | 4,800 |
2016/01/18 | 752 | 800 | 752 | 790 | 20,800 |
2016/01/15 | 827 | 830 | 787 | 787 | 37,400 |
2016/01/14 | 840 | 845 | 810 | 820 | 12,200 |
2016/01/13 | 849 | 869 | 820 | 868 | 21,900 |
2016/01/12 | 866 | 876 | 850 | 850 | 13,100 |
2016/01/08 | 862 | 887 | 861 | 887 | 12,000 |
2016/01/07 | 875 | 890 | 860 | 889 | 14,100 |
2016/01/06 | 893 | 893 | 876 | 885 | 10,900 |
2016/01/05 | 889 | 891 | 880 | 891 | 4,700 |
2016/01/04 | 887 | 891 | 876 | 891 | 7,200 |