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

アミファ(7800)の株価時系列情報

アミファ(7800)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
2019/12/30 963 992 958 985 89,800
2019/12/27 970 977 965 967 27,000
2019/12/26 968 979 944 979 54,800
2019/12/25 980 982 964 972 66,900
2019/12/24 984 984 955 969 42,800
2019/12/23 983 986 968 974 24,500
2019/12/20 1,009 1,012 971 982 74,000
2019/12/19 943 1,022 934 1,011 179,700
2019/12/18 951 958 934 940 42,700
2019/12/17 965 969 952 954 29,200
2019/12/16 962 986 959 962 35,400
2019/12/13 1,003 1,003 953 962 61,400
2019/12/12 1,002 1,007 990 1,003 41,000
2019/12/11 1,011 1,020 1,000 1,003 30,900
2019/12/10 1,022 1,029 1,000 1,009 50,500
2019/12/09 1,044 1,048 1,020 1,022 42,700
2019/12/06 1,025 1,029 1,017 1,021 22,300
2019/12/05 1,043 1,055 1,022 1,023 52,000
2019/12/04 1,021 1,060 1,017 1,030 87,900
2019/12/03 1,015 1,042 1,006 1,028 67,900
2019/12/02 1,038 1,053 1,028 1,030 44,100
2019/11/29 1,075 1,078 1,041 1,050 57,700
2019/11/28 1,060 1,080 1,041 1,057 78,700
2019/11/27 1,047 1,074 1,019 1,069 131,600
2019/11/26 1,044 1,115 1,013 1,034 247,300
2019/11/25 989 1,045 984 1,045 188,700
2019/11/22 937 984 926 984 134,000
2019/11/21 951 970 932 944 34,700
2019/11/20 937 984 934 947 87,800
2019/11/19 940 940 925 934 33,600
2019/11/18 971 991 931 941 124,500
2019/11/15 995 1,018 901 956 298,200
2019/11/14 1,075 1,199 1,033 1,105 505,300
2019/11/13 1,020 1,088 1,011 1,045 145,800
2019/11/12 1,034 1,039 1,006 1,012 46,500
2019/11/11 1,045 1,045 1,000 1,022 54,800
2019/11/08 1,040 1,061 1,017 1,020 78,400
2019/11/07 1,010 1,081 997 1,050 190,200
2019/11/06 1,012 1,023 1,000 1,003 33,400
2019/11/05 1,013 1,045 996 1,020 69,200
2019/11/01 1,016 1,033 1,000 1,000 68,700
2019/10/31 1,039 1,039 1,015 1,018 25,400
2019/10/30 1,047 1,055 1,011 1,015 80,200
2019/10/29 1,052 1,078 1,044 1,056 60,800
2019/10/28 1,108 1,128 1,045 1,065 90,500
2019/10/25 1,131 1,160 1,103 1,116 135,100
2019/10/24 1,037 1,269 1,030 1,151 1,266,000
2019/10/23 1,048 1,082 1,039 1,042 48,800
2019/10/21 1,120 1,120 1,061 1,061 53,600
2019/10/18 1,133 1,197 1,121 1,130 121,200
2019/10/17 1,097 1,163 1,068 1,163 110,400
2019/10/16 1,163 1,174 1,077 1,084 124,400
2019/10/15 1,200 1,218 1,150 1,159 85,800
2019/10/11 1,196 1,220 1,155 1,196 231,400
2019/10/10 1,386 1,391 1,250 1,256 400,800
2019/10/09 1,208 1,355 1,206 1,345 945,900
2019/10/08 1,226 1,281 1,181 1,182 404,600
2019/10/07 1,338 1,385 1,240 1,246 314,400
2019/10/04 1,420 1,438 1,355 1,368 407,900
2019/10/03 1,370 1,430 1,332 1,368 532,600
2019/10/02 1,464 1,507 1,361 1,418 825,300
2019/10/01 1,710 1,770 1,480 1,510 2,138,000
2019/09/30 1,541 1,681 1,477 1,681 3,420,700
2019/09/27 1,492 1,600 1,331 1,381 1,874,300
2019/09/26 1,570 1,739 1,405 1,536 4,944,700
2019/09/25 1,288 1,439 1,288 1,439 2,323,900
2019/09/24 1,139 1,139 1,139 1,139 35,300
2019/09/20 910 989 875 989 2,920,400
2019/09/19 910 944 792 839 3,287,900

このページの先頭へ