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
2019/12/30 1,210 1,229 1,205 1,219 5,300
2019/12/27 1,188 1,200 1,188 1,200 4,100
2019/12/26 1,170 1,170 1,143 1,166 6,900
2019/12/25 1,162 1,171 1,135 1,170 7,900
2019/12/24 1,173 1,183 1,166 1,172 4,100
2019/12/23 1,175 1,177 1,170 1,172 3,700
2019/12/20 1,192 1,201 1,192 1,200 2,300
2019/12/19 1,192 1,192 1,180 1,192 2,800
2019/12/18 1,188 1,192 1,188 1,192 1,600
2019/12/17 1,200 1,200 1,188 1,188 800
2019/12/16 1,186 1,200 1,186 1,199 3,900
2019/12/13 1,217 1,217 1,200 1,210 4,100
2019/12/12 1,210 1,211 1,201 1,201 2,200
2019/12/11 1,207 1,211 1,207 1,210 3,800
2019/12/10 1,206 1,209 1,206 1,207 1,400
2019/12/09 1,203 1,208 1,202 1,202 3,300
2019/12/06 1,202 1,208 1,202 1,202 1,300
2019/12/05 1,201 1,208 1,201 1,201 1,900
2019/12/04 1,215 1,215 1,201 1,201 4,300
2019/12/03 1,211 1,218 1,211 1,218 500
2019/12/02 1,217 1,223 1,210 1,211 3,700
2019/11/29 1,215 1,219 1,210 1,217 4,400
2019/11/28 1,225 1,228 1,214 1,215 8,400
2019/11/27 1,275 1,275 1,265 1,271 12,000
2019/11/26 1,263 1,275 1,251 1,268 8,400
2019/11/25 1,270 1,270 1,260 1,269 3,800
2019/11/22 1,275 1,278 1,249 1,260 3,500
2019/11/21 1,262 1,272 1,240 1,271 3,100
2019/11/20 1,263 1,263 1,240 1,262 4,700
2019/11/19 1,240 1,268 1,240 1,265 1,600
2019/11/18 1,268 1,268 1,232 1,264 2,600
2019/11/15 1,242 1,269 1,240 1,268 3,000
2019/11/14 1,273 1,273 1,245 1,245 2,300
2019/11/13 1,274 1,287 1,261 1,273 1,600
2019/11/12 1,277 1,280 1,270 1,274 4,000
2019/11/11 1,273 1,291 1,272 1,277 1,900
2019/11/08 1,279 1,284 1,272 1,273 3,000
2019/11/07 1,285 1,294 1,276 1,279 5,000
2019/11/06 1,287 1,290 1,267 1,287 2,300
2019/11/05 1,272 1,295 1,272 1,280 4,900
2019/11/01 1,272 1,279 1,268 1,268 4,100
2019/10/31 1,264 1,270 1,256 1,270 3,000
2019/10/30 1,249 1,255 1,245 1,254 1,800
2019/10/29 1,237 1,249 1,225 1,249 2,200
2019/10/28 1,224 1,238 1,215 1,218 3,700
2019/10/25 1,223 1,223 1,207 1,210 1,200
2019/10/24 1,223 1,223 1,205 1,210 2,700
2019/10/23 1,227 1,227 1,214 1,214 2,900
2019/10/21 1,200 1,230 1,200 1,227 1,500
2019/10/18 1,200 1,200 1,196 1,196 2,600
2019/10/17 1,200 1,212 1,199 1,200 2,800
2019/10/16 1,221 1,229 1,200 1,200 7,400
2019/10/15 1,199 1,210 1,188 1,210 2,500
2019/10/11 1,200 1,200 1,188 1,188 2,200
2019/10/10 1,196 1,200 1,190 1,196 1,600
2019/10/09 1,185 1,196 1,185 1,196 2,000
2019/10/08 1,180 1,195 1,180 1,190 2,700
2019/10/07 1,168 1,188 1,168 1,188 2,000
2019/10/04 1,182 1,182 1,167 1,180 1,200
2019/10/03 1,181 1,185 1,172 1,185 2,300
2019/10/02 1,189 1,189 1,176 1,176 2,700
2019/10/01 1,168 1,190 1,168 1,190 2,800
2019/09/30 1,161 1,168 1,161 1,168 1,700
2019/09/27 1,172 1,174 1,156 1,159 2,100
2019/09/26 1,170 1,180 1,167 1,180 5,800
2019/09/25 1,160 1,173 1,145 1,173 8,600
2019/09/24 1,137 1,170 1,137 1,166 11,800
2019/09/20 1,150 1,150 1,112 1,135 4,000
2019/09/19 1,160 1,173 1,159 1,160 9,600
2019/09/18 1,152 1,161 1,126 1,161 3,600
2019/09/17 1,161 1,169 1,150 1,151 2,200
2019/09/13 1,171 1,171 1,156 1,161 700
2019/09/12 1,173 1,173 1,153 1,171 500
2019/09/11 1,163 1,173 1,156 1,172 800
2019/09/10 1,170 1,170 1,150 1,160 700
2019/09/09 1,135 1,150 1,135 1,150 500
2019/09/06 1,138 1,160 1,130 1,160 3,100
2019/09/05 1,141 1,151 1,141 1,150 1,400
2019/09/04 1,148 1,180 1,141 1,141 2,300
2019/09/03 1,130 1,130 1,130 1,130 200
2019/09/02 1,147 1,147 1,130 1,130 1,400
2019/08/30 1,144 1,147 1,144 1,147 1,400
2019/08/29 1,135 1,145 1,106 1,133 2,700
2019/08/28 1,140 1,140 1,125 1,125 2,700
2019/08/27 1,130 1,135 1,130 1,135 1,200
2019/08/26 1,130 1,130 1,120 1,130 2,100
2019/08/23 1,143 1,150 1,135 1,135 1,100
2019/08/22 1,123 1,130 1,122 1,130 1,500
2019/08/21 1,125 1,125 1,105 1,122 2,100
2019/08/20 1,120 1,130 1,120 1,125 2,600
2019/08/19 1,091 1,120 1,084 1,120 3,600
2019/08/16 1,120 1,121 1,107 1,119 1,400
2019/08/15 1,120 1,120 1,100 1,120 7,400
2019/08/14 1,125 1,140 1,121 1,121 1,200
2019/08/13 1,135 1,148 1,120 1,120 1,400
2019/08/09 1,136 1,138 1,110 1,138 3,100
2019/08/08 1,142 1,144 1,130 1,130 1,600
2019/08/07 1,126 1,140 1,125 1,140 1,000
2019/08/06 1,143 1,143 1,122 1,125 2,600
2019/08/05 1,160 1,160 1,140 1,145 4,200
2019/08/02 1,186 1,186 1,150 1,160 2,900
2019/08/01 1,190 1,190 1,160 1,187 2,900
2019/07/31 1,190 1,194 1,190 1,190 1,400
2019/07/30 1,180 1,194 1,165 1,194 1,900
2019/07/29 1,146 1,196 1,144 1,188 1,900
2019/07/26 1,169 1,172 1,152 1,165 3,000
2019/07/25 1,175 1,175 1,157 1,169 2,100
2019/07/24 1,157 1,157 1,150 1,157 500
2019/07/23 1,165 1,170 1,126 1,145 1,900
2019/07/22 1,123 1,142 1,123 1,141 1,400
2019/07/19 1,127 1,128 1,120 1,123 1,400
2019/07/18 1,132 1,132 1,111 1,120 3,000
2019/07/17 1,134 1,134 1,112 1,120 600
2019/07/16 1,124 1,150 1,081 1,134 4,200
2019/07/12 1,150 1,150 1,150 1,150 1,500
2019/07/11 1,111 1,170 1,111 1,150 16,200
2019/07/10 1,057 1,068 1,057 1,067 700
2019/07/09 1,057 1,070 1,057 1,057 800
2019/07/08 1,068 1,068 1,055 1,068 1,900
2019/07/05 1,066 1,090 1,065 1,070 2,900
2019/07/04 1,075 1,089 1,075 1,078 500
2019/07/03 1,088 1,088 1,074 1,074 300
2019/07/02 1,089 1,090 1,071 1,090 900
2019/07/01 1,056 1,089 1,050 1,089 6,100
2019/06/28 1,076 1,081 1,060 1,081 1,500
2019/06/27 1,070 1,070 1,064 1,069 400
2019/06/26 1,070 1,070 1,070 1,070 100
2019/06/25 1,100 1,100 1,070 1,070 4,900
2019/06/24 1,076 1,076 1,050 1,050 13,500
2019/06/21 1,062 1,101 1,062 1,071 3,800
2019/06/20 1,075 1,089 1,068 1,075 1,800
2019/06/19 1,070 1,109 1,051 1,091 2,600
2019/06/18 1,097 1,097 1,053 1,053 1,200
2019/06/17 1,095 1,095 1,062 1,077 5,400
2019/06/14 1,060 1,095 1,060 1,095 1,800
2019/06/13 1,070 1,070 1,064 1,064 400
2019/06/12 1,080 1,081 1,068 1,068 900
2019/06/11 1,100 1,100 1,080 1,084 1,300
2019/06/10 1,087 1,110 1,087 1,091 2,800
2019/06/07 1,053 1,087 1,053 1,087 1,900
2019/06/06 1,065 1,074 1,055 1,074 500
2019/06/05 1,051 1,080 1,050 1,065 3,700
2019/06/04 1,046 1,050 1,046 1,046 800
2019/06/03 1,044 1,055 1,044 1,055 1,300
2019/05/31 1,086 1,086 1,056 1,080 600
2019/05/30 1,086 1,100 1,050 1,060 2,800
2019/05/29 1,050 1,091 1,050 1,077 1,500
2019/05/28 1,044 1,079 1,044 1,079 2,100
2019/05/27 1,035 1,035 1,032 1,032 1,900
2019/05/24 1,057 1,071 1,030 1,035 3,600
2019/05/23 1,037 1,060 1,021 1,027 3,100
2019/05/22 1,053 1,053 1,052 1,052 200
2019/05/21 1,050 1,064 1,032 1,033 2,400
2019/05/20 1,038 1,065 1,035 1,064 1,500
2019/05/17 1,051 1,060 1,050 1,050 1,700
2019/05/16 1,053 1,053 1,051 1,051 600
2019/05/15 1,065 1,083 1,065 1,083 700
2019/05/14 1,025 1,080 1,018 1,052 4,100
2019/05/13 1,043 1,064 1,037 1,040 2,200
2019/05/10 1,035 1,050 1,035 1,050 400
2019/05/09 1,040 1,050 1,035 1,035 2,800
2019/05/08 1,050 1,065 1,038 1,040 5,700
2019/05/07 1,059 1,100 1,050 1,050 8,400
2019/04/26 1,097 1,097 1,068 1,068 1,500
2019/04/25 1,119 1,119 1,065 1,070 6,400
2019/04/24 1,120 1,120 1,120 1,120 1,100
2019/04/23 1,064 1,120 1,064 1,119 1,800
2019/04/22 1,095 1,095 1,062 1,074 2,400
2019/04/19 1,081 1,100 1,066 1,100 2,900
2019/04/18 1,095 1,108 1,055 1,093 6,300
2019/04/17 1,095 1,095 1,095 1,095 200
2019/04/16 1,091 1,119 1,078 1,104 5,500
2019/04/15 1,095 1,110 1,095 1,095 5,000
2019/04/12 1,122 1,151 1,095 1,095 19,100
2019/04/11 1,181 1,225 1,110 1,122 24,300
2019/04/10 1,236 1,259 1,236 1,241 800
2019/04/09 1,280 1,290 1,227 1,266 6,100
2019/04/08 1,276 1,290 1,275 1,280 1,100
2019/04/05 1,280 1,280 1,263 1,277 2,200
2019/04/04 1,305 1,305 1,300 1,300 900
2019/04/03 1,305 1,305 1,305 1,305 1,100
2019/04/02 1,295 1,301 1,285 1,301 1,700
2019/04/01 1,280 1,305 1,280 1,303 1,900
2019/03/29 1,282 1,310 1,282 1,295 1,300
2019/03/27 1,281 1,299 1,264 1,297 1,500
2019/03/26 1,292 1,300 1,258 1,270 5,100
2019/03/25 1,320 1,325 1,260 1,263 6,300
2019/03/22 1,316 1,316 1,285 1,307 2,500
2019/03/20 1,291 1,320 1,291 1,316 3,400
2019/03/19 1,288 1,316 1,288 1,291 3,800
2019/03/18 1,290 1,310 1,290 1,291 1,200
2019/03/15 1,320 1,320 1,286 1,299 800
2019/03/14 1,335 1,335 1,301 1,301 5,300
2019/03/13 1,291 1,297 1,273 1,280 1,400
2019/03/12 1,274 1,321 1,269 1,320 4,400
2019/03/11 1,278 1,322 1,255 1,291 4,700
2019/03/08 1,320 1,338 1,280 1,291 18,100
2019/03/07 1,300 1,334 1,280 1,332 6,300
2019/03/06 1,295 1,308 1,295 1,307 2,300
2019/03/05 1,290 1,300 1,264 1,295 11,600
2019/03/04 1,280 1,285 1,256 1,279 3,700
2019/03/01 1,245 1,294 1,236 1,280 13,100
2019/02/28 1,220 1,243 1,215 1,215 2,100
2019/02/27 1,235 1,245 1,221 1,244 1,900
2019/02/26 1,243 1,243 1,220 1,235 1,000
2019/02/25 1,240 1,240 1,220 1,234 3,000
2019/02/22 1,230 1,230 1,220 1,220 1,100
2019/02/21 1,215 1,245 1,215 1,245 3,400
2019/02/20 1,194 1,234 1,194 1,234 4,000
2019/02/19 1,190 1,214 1,190 1,210 3,800
2019/02/18 1,192 1,200 1,191 1,191 2,400
2019/02/15 1,218 1,218 1,200 1,214 1,000
2019/02/14 1,215 1,234 1,181 1,198 3,700
2019/02/13 1,195 1,215 1,195 1,214 7,400
2019/02/12 1,151 1,181 1,151 1,180 1,600
2019/02/08 1,170 1,187 1,150 1,154 2,900
2019/02/07 1,169 1,200 1,168 1,170 3,600
2019/02/06 1,150 1,164 1,140 1,164 2,200
2019/02/05 1,131 1,157 1,131 1,157 3,000
2019/02/04 1,155 1,155 1,124 1,132 2,400
2019/02/01 1,161 1,161 1,135 1,135 1,800
2019/01/31 1,150 1,157 1,132 1,139 1,400
2019/01/30 1,151 1,151 1,150 1,150 900
2019/01/29 1,136 1,151 1,125 1,151 1,500
2019/01/28 1,180 1,180 1,125 1,136 8,200
2019/01/25 1,184 1,186 1,170 1,170 2,300
2019/01/24 1,164 1,178 1,148 1,168 6,600
2019/01/23 1,157 1,184 1,154 1,175 1,600
2019/01/22 1,191 1,201 1,170 1,177 2,800
2019/01/21 1,220 1,220 1,195 1,195 2,800
2019/01/18 1,205 1,228 1,195 1,210 14,700
2019/01/17 1,191 1,214 1,191 1,195 38,000
2019/01/16 1,174 1,197 1,174 1,197 6,100
2019/01/15 1,159 1,191 1,159 1,191 14,000
2019/01/11 1,165 1,193 1,148 1,189 25,500
2019/01/10 1,130 1,260 1,130 1,155 54,400
2019/01/09 1,011 1,048 1,011 1,048 3,800
2019/01/08 995 1,020 995 1,011 3,600
2019/01/07 1,010 1,010 970 1,007 3,000
2019/01/04 966 1,000 964 995 4,700

このページの先頭へ