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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,029 | 1,056 | 1,029 | 1,049 | 4,400 |
| 2022/12/29 | 1,027 | 1,027 | 1,015 | 1,026 | 1,300 |
| 2022/12/28 | 1,009 | 1,027 | 1,009 | 1,027 | 2,400 |
| 2022/12/27 | 999 | 1,022 | 998 | 1,022 | 3,400 |
| 2022/12/26 | 973 | 999 | 970 | 984 | 7,400 |
| 2022/12/23 | 970 | 977 | 960 | 973 | 5,800 |
| 2022/12/22 | 991 | 1,010 | 964 | 975 | 43,800 |
| 2022/12/21 | 1,011 | 1,020 | 1,005 | 1,010 | 8,700 |
| 2022/12/20 | 1,045 | 1,045 | 1,011 | 1,027 | 10,200 |
| 2022/12/19 | 1,040 | 1,046 | 1,034 | 1,045 | 6,300 |
| 2022/12/16 | 1,050 | 1,075 | 1,013 | 1,045 | 15,300 |
| 2022/12/15 | 1,074 | 1,082 | 1,065 | 1,067 | 5,700 |
| 2022/12/14 | 1,087 | 1,087 | 1,066 | 1,073 | 2,100 |
| 2022/12/13 | 1,073 | 1,085 | 1,072 | 1,077 | 3,700 |
| 2022/12/12 | 1,078 | 1,092 | 1,071 | 1,072 | 6,600 |
| 2022/12/09 | 1,087 | 1,107 | 1,078 | 1,078 | 8,100 |
| 2022/12/08 | 1,116 | 1,116 | 1,080 | 1,086 | 6,600 |
| 2022/12/07 | 1,120 | 1,120 | 1,093 | 1,116 | 2,400 |
| 2022/12/06 | 1,115 | 1,117 | 1,095 | 1,103 | 1,000 |
| 2022/12/05 | 1,115 | 1,117 | 1,050 | 1,099 | 7,100 |
| 2022/12/02 | 1,122 | 1,126 | 1,115 | 1,115 | 2,500 |
| 2022/12/01 | 1,135 | 1,135 | 1,110 | 1,131 | 2,200 |
| 2022/11/30 | 1,109 | 1,125 | 1,104 | 1,125 | 8,600 |
| 2022/11/29 | 1,085 | 1,110 | 1,073 | 1,098 | 7,100 |
| 2022/11/28 | 1,119 | 1,120 | 1,100 | 1,117 | 8,200 |
| 2022/11/25 | 1,144 | 1,144 | 1,111 | 1,114 | 8,100 |
| 2022/11/24 | 1,120 | 1,139 | 1,120 | 1,128 | 8,200 |
| 2022/11/22 | 1,107 | 1,135 | 1,105 | 1,125 | 3,300 |
| 2022/11/21 | 1,138 | 1,145 | 1,120 | 1,120 | 6,700 |
| 2022/11/18 | 1,140 | 1,149 | 1,139 | 1,139 | 3,500 |
| 2022/11/17 | 1,143 | 1,148 | 1,130 | 1,148 | 7,900 |
| 2022/11/16 | 1,140 | 1,146 | 1,125 | 1,145 | 2,900 |
| 2022/11/15 | 1,139 | 1,149 | 1,130 | 1,140 | 3,000 |
| 2022/11/14 | 1,151 | 1,151 | 1,139 | 1,139 | 4,800 |
| 2022/11/11 | 1,152 | 1,152 | 1,137 | 1,150 | 3,700 |
| 2022/11/10 | 1,146 | 1,146 | 1,125 | 1,144 | 2,500 |
| 2022/11/09 | 1,139 | 1,150 | 1,110 | 1,146 | 6,100 |
| 2022/11/08 | 1,160 | 1,162 | 1,092 | 1,142 | 26,500 |
| 2022/11/07 | 1,166 | 1,179 | 1,146 | 1,151 | 17,900 |
| 2022/11/04 | 1,184 | 1,189 | 1,150 | 1,189 | 7,400 |
| 2022/11/02 | 1,190 | 1,190 | 1,151 | 1,180 | 7,900 |
| 2022/11/01 | 1,199 | 1,199 | 1,172 | 1,195 | 3,600 |
| 2022/10/31 | 1,189 | 1,199 | 1,128 | 1,199 | 10,500 |
| 2022/10/28 | 1,183 | 1,195 | 1,131 | 1,195 | 13,900 |
| 2022/10/27 | 1,195 | 1,195 | 1,172 | 1,172 | 1,100 |
| 2022/10/26 | 1,204 | 1,204 | 1,160 | 1,183 | 10,500 |
| 2022/10/25 | 1,200 | 1,200 | 1,164 | 1,192 | 2,900 |
| 2022/10/24 | 1,195 | 1,195 | 1,165 | 1,194 | 11,400 |
| 2022/10/21 | 1,218 | 1,220 | 1,160 | 1,195 | 15,800 |
| 2022/10/20 | 1,200 | 1,205 | 1,181 | 1,203 | 8,600 |
| 2022/10/19 | 1,190 | 1,219 | 1,180 | 1,219 | 16,100 |
| 2022/10/18 | 1,165 | 1,210 | 1,165 | 1,190 | 22,700 |
| 2022/10/17 | 1,080 | 1,170 | 1,077 | 1,155 | 15,400 |
| 2022/10/14 | 1,043 | 1,097 | 1,038 | 1,077 | 11,400 |
| 2022/10/13 | 1,040 | 1,069 | 1,024 | 1,059 | 29,300 |
| 2022/10/12 | 1,021 | 1,024 | 1,009 | 1,010 | 5,100 |
| 2022/10/11 | 1,010 | 1,035 | 1,008 | 1,008 | 8,500 |
| 2022/10/07 | 1,010 | 1,035 | 1,009 | 1,010 | 9,100 |
| 2022/10/06 | 1,010 | 1,018 | 1,003 | 1,018 | 2,900 |
| 2022/10/05 | 998 | 1,016 | 990 | 1,016 | 5,900 |
| 2022/10/04 | 1,015 | 1,021 | 990 | 1,005 | 10,700 |
| 2022/10/03 | 1,035 | 1,035 | 971 | 1,016 | 16,600 |
| 2022/09/30 | 1,010 | 1,047 | 1,000 | 1,035 | 8,700 |
| 2022/09/29 | 1,030 | 1,038 | 1,003 | 1,018 | 5,300 |
| 2022/09/28 | 1,011 | 1,033 | 1,008 | 1,013 | 7,200 |
| 2022/09/27 | 1,037 | 1,049 | 1,011 | 1,011 | 15,300 |
| 2022/09/26 | 1,001 | 1,036 | 1,001 | 1,026 | 9,400 |
| 2022/09/22 | 1,001 | 1,026 | 995 | 1,008 | 7,100 |
| 2022/09/21 | 1,030 | 1,030 | 991 | 1,000 | 10,700 |
| 2022/09/20 | 1,035 | 1,082 | 1,033 | 1,036 | 11,200 |
| 2022/09/16 | 1,010 | 1,070 | 993 | 1,070 | 17,200 |
| 2022/09/15 | 999 | 1,010 | 995 | 1,010 | 9,700 |
| 2022/09/14 | 982 | 999 | 982 | 999 | 4,800 |
| 2022/09/13 | 998 | 1,000 | 980 | 997 | 14,400 |
| 2022/09/12 | 999 | 999 | 973 | 995 | 11,300 |
| 2022/09/09 | 949 | 1,000 | 949 | 965 | 15,700 |
| 2022/09/08 | 928 | 985 | 928 | 934 | 6,200 |
| 2022/09/07 | 936 | 951 | 911 | 913 | 11,100 |
| 2022/09/06 | 961 | 961 | 936 | 936 | 6,100 |
| 2022/09/05 | 969 | 999 | 942 | 946 | 5,700 |
| 2022/09/02 | 980 | 999 | 971 | 971 | 5,100 |
| 2022/09/01 | 999 | 1,008 | 970 | 974 | 9,600 |
| 2022/08/31 | 1,015 | 1,016 | 987 | 990 | 8,000 |
| 2022/08/30 | 980 | 1,010 | 967 | 1,000 | 7,300 |
| 2022/08/29 | 950 | 1,003 | 950 | 984 | 10,500 |
| 2022/08/26 | 950 | 965 | 937 | 955 | 7,100 |
| 2022/08/25 | 907 | 931 | 903 | 930 | 9,800 |
| 2022/08/24 | 905 | 905 | 899 | 900 | 3,300 |
| 2022/08/23 | 901 | 908 | 892 | 902 | 2,800 |
| 2022/08/22 | 901 | 907 | 888 | 900 | 4,800 |
| 2022/08/19 | 907 | 911 | 898 | 900 | 3,700 |
| 2022/08/18 | 897 | 906 | 897 | 902 | 1,600 |
| 2022/08/17 | 897 | 916 | 897 | 907 | 5,300 |
| 2022/08/16 | 890 | 907 | 890 | 897 | 8,300 |
| 2022/08/15 | 890 | 892 | 878 | 885 | 6,300 |
| 2022/08/12 | 861 | 870 | 861 | 865 | 3,200 |
| 2022/08/10 | 870 | 870 | 855 | 855 | 2,300 |
| 2022/08/09 | 860 | 868 | 852 | 868 | 600 |
| 2022/08/08 | 860 | 860 | 853 | 853 | 700 |
| 2022/08/05 | 863 | 863 | 849 | 849 | 1,200 |
| 2022/08/04 | 856 | 864 | 849 | 863 | 14,800 |
| 2022/08/03 | 850 | 864 | 848 | 856 | 10,300 |
| 2022/08/02 | 845 | 855 | 845 | 850 | 7,200 |
| 2022/08/01 | 860 | 862 | 845 | 856 | 6,300 |
| 2022/07/29 | 852 | 856 | 839 | 844 | 5,000 |
| 2022/07/28 | 850 | 850 | 847 | 847 | 3,700 |
| 2022/07/27 | 848 | 862 | 845 | 862 | 4,800 |
| 2022/07/26 | 863 | 863 | 848 | 849 | 3,700 |
| 2022/07/25 | 870 | 874 | 848 | 851 | 5,800 |
| 2022/07/22 | 853 | 860 | 853 | 855 | 3,500 |
| 2022/07/21 | 856 | 872 | 856 | 868 | 1,600 |
| 2022/07/20 | 872 | 872 | 854 | 855 | 3,000 |
| 2022/07/19 | 849 | 868 | 848 | 868 | 4,900 |
| 2022/07/15 | 866 | 867 | 849 | 856 | 3,500 |
| 2022/07/14 | 861 | 873 | 843 | 861 | 23,500 |
| 2022/07/13 | 828 | 839 | 820 | 832 | 2,700 |
| 2022/07/12 | 826 | 827 | 815 | 815 | 2,300 |
| 2022/07/11 | 829 | 844 | 816 | 833 | 4,200 |
| 2022/07/08 | 822 | 824 | 822 | 824 | 500 |
| 2022/07/07 | 818 | 819 | 811 | 819 | 4,000 |
| 2022/07/06 | 833 | 836 | 818 | 821 | 2,700 |
| 2022/07/05 | 839 | 850 | 829 | 833 | 2,100 |
| 2022/07/04 | 847 | 848 | 826 | 826 | 1,500 |
| 2022/07/01 | 820 | 865 | 820 | 832 | 7,200 |
| 2022/06/30 | 823 | 825 | 818 | 819 | 2,600 |
| 2022/06/29 | 820 | 820 | 820 | 820 | 600 |
| 2022/06/28 | 820 | 820 | 816 | 818 | 1,500 |
| 2022/06/27 | 823 | 823 | 814 | 820 | 800 |
| 2022/06/24 | 808 | 808 | 808 | 808 | 1,000 |
| 2022/06/23 | 825 | 826 | 804 | 819 | 1,800 |
| 2022/06/22 | 816 | 816 | 810 | 810 | 200 |
| 2022/06/21 | 813 | 814 | 801 | 814 | 1,300 |
| 2022/06/20 | 806 | 815 | 800 | 802 | 6,700 |
| 2022/06/17 | 822 | 822 | 816 | 816 | 1,100 |
| 2022/06/16 | 824 | 834 | 812 | 815 | 3,800 |
| 2022/06/15 | 841 | 845 | 831 | 831 | 700 |
| 2022/06/14 | 829 | 835 | 823 | 835 | 1,600 |
| 2022/06/13 | 840 | 843 | 834 | 835 | 1,800 |
| 2022/06/10 | 839 | 845 | 839 | 841 | 1,200 |
| 2022/06/09 | 844 | 848 | 838 | 842 | 1,000 |
| 2022/06/08 | 835 | 850 | 822 | 839 | 2,800 |
| 2022/06/07 | 832 | 838 | 830 | 836 | 2,600 |
| 2022/06/06 | 825 | 833 | 819 | 828 | 2,300 |
| 2022/06/03 | 825 | 832 | 824 | 827 | 2,600 |
| 2022/06/02 | 825 | 852 | 814 | 822 | 17,400 |
| 2022/06/01 | 839 | 845 | 829 | 830 | 2,400 |
| 2022/05/31 | 829 | 830 | 827 | 827 | 1,300 |
| 2022/05/30 | 850 | 850 | 827 | 829 | 2,700 |
| 2022/05/27 | 823 | 834 | 822 | 826 | 2,300 |
| 2022/05/26 | 810 | 815 | 807 | 814 | 2,700 |
| 2022/05/25 | 822 | 822 | 805 | 806 | 2,800 |
| 2022/05/24 | 819 | 819 | 810 | 810 | 200 |
| 2022/05/23 | 802 | 815 | 797 | 805 | 5,400 |
| 2022/05/20 | 798 | 810 | 794 | 802 | 6,100 |
| 2022/05/19 | 803 | 803 | 800 | 800 | 4,100 |
| 2022/05/18 | 822 | 822 | 809 | 816 | 6,200 |
| 2022/05/17 | 832 | 833 | 821 | 821 | 500 |
| 2022/05/16 | 830 | 838 | 818 | 818 | 1,200 |
| 2022/05/13 | 807 | 850 | 807 | 815 | 12,400 |
| 2022/05/12 | 833 | 851 | 806 | 807 | 4,700 |
| 2022/05/10 | 847 | 847 | 800 | 829 | 5,300 |
| 2022/05/09 | 880 | 880 | 831 | 833 | 4,900 |
| 2022/05/06 | 885 | 900 | 875 | 878 | 4,900 |
| 2022/05/02 | 840 | 912 | 835 | 881 | 17,200 |
| 2022/04/28 | 815 | 870 | 814 | 848 | 9,200 |
| 2022/04/27 | 817 | 831 | 815 | 816 | 1,300 |
| 2022/04/26 | 839 | 841 | 820 | 821 | 5,200 |
| 2022/04/25 | 840 | 840 | 829 | 839 | 1,100 |
| 2022/04/22 | 839 | 839 | 830 | 830 | 1,000 |
| 2022/04/21 | 818 | 833 | 818 | 833 | 2,800 |
| 2022/04/20 | 839 | 840 | 824 | 833 | 3,400 |
| 2022/04/19 | 822 | 840 | 821 | 840 | 2,900 |
| 2022/04/18 | 824 | 842 | 811 | 811 | 9,800 |
| 2022/04/15 | 828 | 828 | 807 | 815 | 4,600 |
| 2022/04/14 | 802 | 835 | 799 | 822 | 14,400 |
| 2022/04/13 | 770 | 770 | 760 | 761 | 2,300 |
| 2022/04/12 | 776 | 776 | 774 | 774 | 400 |
| 2022/04/11 | 766 | 771 | 766 | 771 | 700 |
| 2022/04/08 | 766 | 780 | 763 | 764 | 5,300 |
| 2022/04/07 | 765 | 770 | 765 | 766 | 5,800 |
| 2022/04/06 | 768 | 772 | 763 | 772 | 5,600 |
| 2022/04/05 | 777 | 777 | 769 | 770 | 1,800 |
| 2022/04/04 | 771 | 773 | 763 | 764 | 5,900 |
| 2022/04/01 | 763 | 767 | 752 | 761 | 2,200 |
| 2022/03/31 | 766 | 766 | 762 | 765 | 1,900 |
| 2022/03/30 | 765 | 771 | 762 | 766 | 8,600 |
| 2022/03/29 | 763 | 765 | 755 | 759 | 6,700 |
| 2022/03/28 | 770 | 770 | 751 | 766 | 3,800 |
| 2022/03/25 | 787 | 787 | 770 | 770 | 3,500 |
| 2022/03/24 | 775 | 775 | 765 | 772 | 1,000 |
| 2022/03/23 | 772 | 798 | 772 | 775 | 5,800 |
| 2022/03/22 | 767 | 770 | 767 | 770 | 1,600 |
| 2022/03/18 | 768 | 768 | 737 | 752 | 4,000 |
| 2022/03/17 | 780 | 804 | 756 | 769 | 1,900 |
| 2022/03/16 | 725 | 750 | 725 | 750 | 4,600 |
| 2022/03/15 | 735 | 735 | 721 | 725 | 8,400 |
| 2022/03/14 | 729 | 738 | 722 | 738 | 5,600 |
| 2022/03/11 | 742 | 742 | 720 | 735 | 3,200 |
| 2022/03/10 | 757 | 757 | 735 | 737 | 5,300 |
| 2022/03/09 | 740 | 754 | 725 | 743 | 1,600 |
| 2022/03/08 | 742 | 757 | 740 | 740 | 2,300 |
| 2022/03/07 | 777 | 777 | 740 | 747 | 9,400 |
| 2022/03/04 | 786 | 789 | 777 | 777 | 3,400 |
| 2022/03/03 | 784 | 786 | 781 | 786 | 2,900 |
| 2022/03/02 | 794 | 794 | 784 | 784 | 1,000 |
| 2022/03/01 | 798 | 810 | 794 | 795 | 4,000 |
| 2022/02/28 | 803 | 807 | 786 | 798 | 9,800 |
| 2022/02/25 | 810 | 820 | 801 | 801 | 9,900 |
| 2022/02/24 | 806 | 809 | 795 | 807 | 8,200 |
| 2022/02/22 | 818 | 821 | 806 | 821 | 3,500 |
| 2022/02/21 | 807 | 819 | 807 | 818 | 2,200 |
| 2022/02/18 | 811 | 814 | 810 | 814 | 3,100 |
| 2022/02/17 | 812 | 827 | 810 | 814 | 7,000 |
| 2022/02/16 | 824 | 824 | 815 | 816 | 700 |
| 2022/02/15 | 827 | 833 | 810 | 812 | 5,800 |
| 2022/02/14 | 834 | 834 | 826 | 827 | 4,500 |
| 2022/02/10 | 835 | 837 | 832 | 832 | 1,800 |
| 2022/02/09 | 835 | 835 | 835 | 835 | 1,000 |
| 2022/02/08 | 832 | 835 | 832 | 833 | 1,800 |
| 2022/02/07 | 827 | 834 | 827 | 832 | 2,100 |
| 2022/02/04 | 834 | 842 | 827 | 842 | 4,900 |
| 2022/02/03 | 847 | 847 | 836 | 836 | 3,200 |
| 2022/02/02 | 832 | 847 | 832 | 847 | 700 |
| 2022/02/01 | 841 | 849 | 830 | 831 | 2,600 |
| 2022/01/31 | 843 | 848 | 841 | 848 | 1,300 |
| 2022/01/28 | 845 | 848 | 836 | 843 | 800 |
| 2022/01/27 | 855 | 855 | 830 | 830 | 2,200 |
| 2022/01/26 | 831 | 845 | 830 | 845 | 1,500 |
| 2022/01/25 | 867 | 867 | 852 | 852 | 900 |
| 2022/01/24 | 825 | 841 | 825 | 841 | 1,900 |
| 2022/01/21 | 830 | 838 | 830 | 838 | 2,100 |
| 2022/01/20 | 845 | 845 | 832 | 842 | 1,800 |
| 2022/01/19 | 858 | 860 | 855 | 860 | 2,900 |
| 2022/01/18 | 870 | 870 | 860 | 864 | 4,200 |
| 2022/01/17 | 870 | 870 | 865 | 865 | 2,300 |
| 2022/01/14 | 846 | 861 | 846 | 858 | 4,300 |
| 2022/01/13 | 865 | 865 | 860 | 861 | 3,200 |
| 2022/01/12 | 865 | 866 | 864 | 865 | 5,300 |
| 2022/01/11 | 869 | 869 | 854 | 862 | 3,000 |
| 2022/01/07 | 877 | 877 | 869 | 869 | 2,200 |
| 2022/01/06 | 877 | 877 | 874 | 874 | 1,500 |
| 2022/01/05 | 881 | 881 | 870 | 874 | 2,800 |
| 2022/01/04 | 883 | 883 | 880 | 881 | 7,700 |