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
2020/12/30 754 754 750 750 200
2020/12/29 750 754 747 754 1,700
2020/12/28 754 760 750 750 3,300
2020/12/25 794 794 767 767 2,400
2020/12/24 795 795 775 775 2,600
2020/12/23 751 763 751 760 800
2020/12/22 757 760 750 760 2,200
2020/12/21 761 765 757 757 1,500
2020/12/18 753 782 740 750 1,700
2020/12/17 763 763 756 756 400
2020/12/16 767 779 767 768 1,400
2020/12/15 780 780 768 779 700
2020/12/14 786 786 771 780 1,100
2020/12/11 787 787 767 786 900
2020/12/10 747 800 747 787 3,100
2020/12/09 750 750 748 748 1,100
2020/12/08 748 753 747 753 1,500
2020/12/07 731 750 731 748 2,600
2020/12/04 749 770 737 737 5,600
2020/12/03 747 765 747 752 3,800
2020/12/02 740 757 740 748 2,600
2020/12/01 742 758 742 747 1,200
2020/11/30 761 761 742 742 4,800
2020/11/27 763 770 761 765 4,600
2020/11/26 797 799 790 798 4,200
2020/11/25 795 808 782 782 5,800
2020/11/24 771 785 769 785 3,000
2020/11/20 766 775 762 771 2,000
2020/11/19 782 789 770 771 2,600
2020/11/18 778 782 776 781 1,800
2020/11/17 809 814 776 776 7,000
2020/11/16 809 816 805 810 3,300
2020/11/13 810 820 807 807 2,200
2020/11/12 831 831 810 820 2,900
2020/11/11 831 841 830 839 4,800
2020/11/10 822 836 817 835 4,900
2020/11/09 815 830 811 816 6,700
2020/11/06 825 825 815 815 4,200
2020/11/05 826 826 825 825 3,900
2020/11/04 810 825 810 825 4,000
2020/11/02 810 825 810 810 2,300
2020/10/30 819 830 806 806 3,300
2020/10/29 837 837 801 819 14,000
2020/10/28 840 844 835 844 2,200
2020/10/27 845 846 836 846 1,600
2020/10/26 870 870 830 845 1,600
2020/10/23 855 857 820 825 1,900
2020/10/22 810 825 810 825 2,400
2020/10/21 802 816 801 810 2,500
2020/10/20 863 863 810 810 5,200
2020/10/19 890 890 835 850 7,900
2020/10/16 870 890 868 890 4,700
2020/10/15 844 860 831 857 5,400
2020/10/14 840 840 838 838 1,200
2020/10/13 830 838 821 838 1,900
2020/10/12 823 829 822 829 3,100
2020/10/09 815 826 815 822 1,300
2020/10/08 810 815 810 815 1,700
2020/10/07 817 817 810 810 1,700
2020/10/06 811 817 810 817 1,200
2020/10/05 813 813 806 810 1,100
2020/10/02 819 829 812 813 3,600
2020/09/30 821 825 805 819 2,000
2020/09/29 790 815 789 815 6,700
2020/09/28 782 796 782 796 700
2020/09/25 777 831 771 780 9,300
2020/09/24 779 779 763 772 2,800
2020/09/23 746 779 746 779 2,500
2020/09/18 770 775 760 761 2,800
2020/09/17 757 770 757 770 4,800
2020/09/16 755 757 741 757 1,500
2020/09/15 760 760 750 755 8,400
2020/09/14 750 759 749 759 5,500
2020/09/11 745 749 743 749 2,500
2020/09/10 749 760 745 760 2,400
2020/09/09 748 751 743 749 1,600
2020/09/08 735 751 735 751 1,600
2020/09/07 745 752 740 750 5,600
2020/09/04 738 750 738 745 2,400
2020/09/03 745 745 745 745 1,300
2020/09/02 753 754 745 745 1,900
2020/09/01 742 768 740 753 1,300
2020/08/31 726 773 720 740 5,200
2020/08/28 743 743 728 728 13,600
2020/08/27 735 743 735 743 2,300
2020/08/26 730 739 728 739 1,400
2020/08/25 725 730 723 730 3,600
2020/08/24 714 719 714 719 3,500
2020/08/21 694 712 691 711 3,000
2020/08/20 686 694 683 694 800
2020/08/19 686 686 685 685 1,000
2020/08/18 699 700 675 685 3,700
2020/08/17 671 699 670 699 3,900
2020/08/14 665 688 654 688 2,300
2020/08/13 666 669 651 655 3,500
2020/08/12 656 697 644 666 5,700
2020/08/11 654 662 652 662 1,000
2020/08/07 650 654 650 654 1,200
2020/08/06 652 654 652 654 700
2020/08/05 650 650 650 650 400
2020/08/04 642 650 642 649 1,700
2020/08/03 650 650 641 642 2,200
2020/07/31 663 666 650 650 2,300
2020/07/30 666 675 665 675 800
2020/07/29 676 680 676 680 300
2020/07/28 691 691 664 686 4,500
2020/07/27 700 700 681 691 1,300
2020/07/22 720 720 700 700 1,700
2020/07/21 686 686 686 686 100
2020/07/20 696 696 681 691 2,000
2020/07/17 684 686 684 686 300
2020/07/16 692 692 691 691 200
2020/07/15 676 693 676 693 1,500
2020/07/14 677 684 677 684 600
2020/07/13 708 709 671 685 2,000
2020/07/10 688 708 688 708 1,500
2020/07/08 664 711 664 711 4,900
2020/07/07 695 700 677 677 1,700
2020/07/06 680 696 680 696 800
2020/07/03 661 688 661 680 2,800
2020/07/02 670 670 650 665 4,700
2020/07/01 673 678 673 675 1,600
2020/06/30 681 699 660 670 9,400
2020/06/29 710 710 680 685 5,000
2020/06/26 715 726 710 710 1,400
2020/06/25 724 724 715 715 1,600
2020/06/24 725 729 715 728 3,200
2020/06/23 701 719 700 719 1,400
2020/06/22 690 700 690 691 1,100
2020/06/19 684 725 683 684 2,500
2020/06/18 700 700 675 694 3,800
2020/06/17 719 719 697 699 9,100
2020/06/16 721 722 711 719 3,700
2020/06/15 721 735 721 723 1,700
2020/06/12 700 735 700 735 5,800
2020/06/11 750 750 742 745 1,500
2020/06/10 755 759 750 755 1,900
2020/06/09 773 773 750 750 3,400
2020/06/08 780 780 740 774 8,500
2020/06/05 760 780 760 777 3,400
2020/06/04 779 779 760 760 4,200
2020/06/03 775 789 760 789 3,300
2020/06/02 774 774 759 760 2,800
2020/06/01 765 765 755 759 1,500
2020/05/29 752 764 752 754 2,800
2020/05/28 750 792 750 765 6,000
2020/05/27 751 751 720 743 6,800
2020/05/26 730 760 730 750 4,900
2020/05/25 742 744 721 730 3,300
2020/05/22 714 727 711 727 1,500
2020/05/21 731 734 710 726 2,300
2020/05/20 721 731 721 731 1,800
2020/05/19 711 725 711 721 2,100
2020/05/18 705 710 699 710 1,700
2020/05/15 727 727 703 705 700
2020/05/14 712 723 709 723 500
2020/05/13 716 716 710 712 4,100
2020/05/12 752 752 711 731 1,100
2020/05/11 719 740 710 740 3,600
2020/05/08 705 719 700 719 4,100
2020/05/07 710 710 699 703 2,700
2020/05/01 750 750 708 714 3,500
2020/04/30 717 760 706 760 6,000
2020/04/28 700 715 700 715 2,900
2020/04/27 681 701 681 701 2,300
2020/04/24 700 700 684 685 2,700
2020/04/23 685 685 680 684 1,100
2020/04/22 660 675 660 665 6,100
2020/04/21 691 691 655 671 4,900
2020/04/20 650 750 650 750 6,200
2020/04/17 652 657 650 650 2,800
2020/04/16 660 670 652 652 3,600
2020/04/15 698 719 673 673 4,600
2020/04/14 760 760 685 700 25,100
2020/04/13 675 769 669 769 14,400
2020/04/10 666 674 666 669 2,300
2020/04/09 650 666 640 666 4,400
2020/04/08 608 615 604 610 2,300
2020/04/07 628 629 600 608 4,100
2020/04/06 635 635 600 610 5,600
2020/04/03 630 640 619 640 1,700
2020/04/02 600 639 600 639 3,000
2020/04/01 616 616 600 600 5,000
2020/03/31 620 625 610 617 2,300
2020/03/30 658 658 595 625 11,800
2020/03/27 625 665 620 660 4,800
2020/03/26 683 683 620 620 12,900
2020/03/25 606 664 606 663 20,100
2020/03/24 580 580 544 551 8,200
2020/03/23 553 565 510 530 42,500
2020/03/19 595 601 560 569 24,400
2020/03/18 595 605 594 598 9,200
2020/03/17 591 608 577 592 10,700
2020/03/16 604 640 585 608 10,800
2020/03/13 620 630 581 604 15,500
2020/03/12 726 726 670 676 12,100
2020/03/11 730 749 720 726 4,300
2020/03/10 711 745 700 730 31,800
2020/03/09 780 785 732 737 42,400
2020/03/06 880 880 820 820 12,300
2020/03/05 892 895 877 893 3,000
2020/03/04 885 885 865 877 4,500
2020/03/03 925 930 861 870 10,900
2020/03/02 888 920 888 910 7,500
2020/02/28 906 936 885 910 14,800
2020/02/27 945 956 940 951 4,500
2020/02/26 954 965 940 944 8,600
2020/02/25 940 960 935 955 5,500
2020/02/21 977 1,000 964 964 4,100
2020/02/20 981 986 961 976 2,600
2020/02/19 950 1,010 950 980 6,500
2020/02/18 972 980 955 955 5,100
2020/02/17 1,000 1,000 941 996 13,500
2020/02/14 1,010 1,029 997 1,004 7,100
2020/02/13 1,034 1,034 1,026 1,026 2,400
2020/02/12 1,035 1,035 1,030 1,034 800
2020/02/10 1,049 1,049 1,030 1,035 2,200
2020/02/07 1,068 1,069 1,001 1,050 10,400
2020/02/06 1,001 1,105 1,001 1,043 4,100
2020/02/05 1,007 1,013 998 1,000 8,100
2020/02/04 1,043 1,050 995 1,005 12,000
2020/02/03 1,008 1,043 995 1,043 8,400
2020/01/31 1,051 1,058 1,010 1,038 11,500
2020/01/30 1,056 1,069 1,051 1,051 5,000
2020/01/29 1,051 1,069 1,051 1,069 6,500
2020/01/28 1,083 1,095 1,070 1,070 3,500
2020/01/27 1,100 1,101 1,081 1,083 6,700
2020/01/24 1,111 1,117 1,104 1,105 3,100
2020/01/23 1,127 1,129 1,114 1,118 3,700
2020/01/22 1,145 1,146 1,125 1,125 2,200
2020/01/21 1,150 1,150 1,144 1,145 1,900
2020/01/20 1,155 1,165 1,137 1,137 5,300
2020/01/17 1,155 1,157 1,155 1,155 1,100
2020/01/16 1,158 1,168 1,155 1,155 1,300
2020/01/15 1,110 1,140 1,110 1,140 6,800
2020/01/14 1,158 1,158 1,100 1,102 16,400
2020/01/10 1,203 1,203 1,163 1,163 4,500
2020/01/09 1,157 1,204 1,157 1,204 15,700
2020/01/08 1,232 1,232 1,207 1,217 5,500
2020/01/07 1,220 1,237 1,220 1,235 2,800
2020/01/06 1,227 1,228 1,214 1,227 9,000

このページの先頭へ