ＡＭＧホールディングス(8891)の株価時系列情報
ＡＭＧホールディングス(8891)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,146 | 2,161 | 2,122 | 2,159 | 7,500 |
| 2025/07/30 | 2,141 | 2,149 | 2,113 | 2,146 | 4,000 |
| 2025/07/29 | 2,135 | 2,148 | 2,108 | 2,141 | 6,300 |
| 2025/07/28 | 2,138 | 2,144 | 2,102 | 2,133 | 5,700 |
| 2025/07/25 | 2,158 | 2,162 | 2,121 | 2,138 | 6,300 |
| 2025/07/24 | 2,150 | 2,162 | 2,129 | 2,157 | 12,300 |
| 2025/07/23 | 2,136 | 2,146 | 2,075 | 2,146 | 11,100 |
| 2025/07/22 | 2,164 | 2,168 | 2,106 | 2,137 | 9,300 |
| 2025/07/18 | 2,191 | 2,194 | 2,108 | 2,165 | 12,400 |
| 2025/07/17 | 2,119 | 2,173 | 2,105 | 2,173 | 14,300 |
| 2025/07/16 | 2,105 | 2,119 | 2,025 | 2,119 | 7,600 |
| 2025/07/15 | 2,175 | 2,194 | 2,056 | 2,105 | 43,000 |
| 2025/07/14 | 2,186 | 2,186 | 2,132 | 2,175 | 6,900 |
| 2025/07/11 | 2,151 | 2,177 | 2,142 | 2,177 | 7,000 |
| 2025/07/10 | 2,129 | 2,167 | 2,087 | 2,150 | 13,300 |
| 2025/07/09 | 2,044 | 2,107 | 2,010 | 2,101 | 23,300 |
| 2025/07/08 | 2,020 | 2,036 | 2,002 | 2,035 | 5,300 |
| 2025/07/07 | 2,000 | 2,020 | 2,000 | 2,020 | 2,800 |
| 2025/07/04 | 1,956 | 2,005 | 1,956 | 2,005 | 2,400 |
| 2025/07/03 | 1,995 | 1,995 | 1,994 | 1,995 | 1,300 |
| 2025/07/02 | 1,977 | 1,991 | 1,952 | 1,981 | 3,800 |
| 2025/07/01 | 2,035 | 2,035 | 1,982 | 1,996 | 6,000 |
| 2025/06/30 | 1,976 | 2,035 | 1,976 | 2,035 | 14,500 |
| 2025/06/27 | 2,031 | 2,041 | 1,981 | 2,041 | 6,400 |
| 2025/06/26 | 2,015 | 2,027 | 1,993 | 2,027 | 2,800 |
| 2025/06/25 | 2,009 | 2,012 | 1,990 | 2,012 | 3,300 |
| 2025/06/24 | 1,980 | 2,009 | 1,980 | 2,008 | 4,800 |
| 2025/06/23 | 1,992 | 1,992 | 1,965 | 1,992 | 2,400 |
| 2025/06/20 | 1,955 | 1,964 | 1,944 | 1,964 | 5,400 |
| 2025/06/19 | 1,956 | 1,956 | 1,923 | 1,953 | 1,000 |
| 2025/06/18 | 1,947 | 1,956 | 1,903 | 1,956 | 4,700 |
| 2025/06/17 | 2,008 | 2,022 | 1,941 | 1,941 | 9,100 |
| 2025/06/16 | 2,038 | 2,038 | 1,993 | 2,026 | 6,800 |
| 2025/06/13 | 2,069 | 2,070 | 2,025 | 2,049 | 1,800 |
| 2025/06/12 | 2,045 | 2,070 | 2,044 | 2,069 | 1,300 |
| 2025/06/11 | 2,046 | 2,067 | 2,014 | 2,067 | 3,500 |
| 2025/06/10 | 2,060 | 2,065 | 2,045 | 2,058 | 3,500 |
| 2025/06/09 | 2,051 | 2,051 | 2,028 | 2,044 | 3,100 |
| 2025/06/06 | 2,034 | 2,058 | 2,012 | 2,051 | 6,300 |
| 2025/06/05 | 2,089 | 2,089 | 1,980 | 2,034 | 10,400 |
| 2025/06/04 | 2,114 | 2,126 | 2,081 | 2,089 | 6,800 |
| 2025/06/03 | 2,179 | 2,179 | 2,100 | 2,126 | 6,800 |
| 2025/06/02 | 2,152 | 2,200 | 2,117 | 2,179 | 4,900 |
| 2025/05/30 | 2,113 | 2,163 | 2,007 | 2,163 | 6,300 |
| 2025/05/29 | 2,155 | 2,155 | 2,050 | 2,121 | 6,600 |
| 2025/05/28 | 2,207 | 2,218 | 2,165 | 2,166 | 5,600 |
| 2025/05/27 | 2,210 | 2,211 | 2,170 | 2,207 | 9,500 |
| 2025/05/26 | 2,185 | 2,209 | 2,170 | 2,200 | 12,100 |
| 2025/05/23 | 2,203 | 2,205 | 2,145 | 2,185 | 13,000 |
| 2025/05/22 | 2,122 | 2,179 | 2,120 | 2,179 | 9,000 |
| 2025/05/21 | 2,050 | 2,114 | 2,050 | 2,113 | 9,900 |
| 2025/05/20 | 2,073 | 2,073 | 2,007 | 2,060 | 13,200 |
| 2025/05/19 | 2,018 | 2,039 | 1,930 | 2,037 | 26,500 |
| 2025/05/16 | 1,950 | 1,999 | 1,950 | 1,998 | 11,600 |
| 2025/05/15 | 1,961 | 1,985 | 1,940 | 1,950 | 20,200 |
| 2025/05/14 | 1,994 | 1,994 | 1,933 | 1,933 | 10,200 |
| 2025/05/13 | 1,999 | 2,000 | 1,994 | 1,994 | 6,300 |
| 2025/05/12 | 2,018 | 2,018 | 1,998 | 1,998 | 3,300 |
| 2025/05/09 | 2,002 | 2,010 | 1,997 | 1,998 | 3,700 |
| 2025/05/08 | 2,018 | 2,018 | 1,991 | 2,007 | 3,100 |
| 2025/05/07 | 1,988 | 2,008 | 1,968 | 2,008 | 5,000 |
| 2025/05/02 | 2,018 | 2,018 | 1,980 | 2,007 | 8,100 |
| 2025/05/01 | 2,016 | 2,016 | 1,995 | 2,012 | 6,300 |
| 2025/04/30 | 1,997 | 2,003 | 1,996 | 2,003 | 5,500 |
| 2025/04/28 | 1,989 | 2,001 | 1,976 | 1,996 | 7,700 |
| 2025/04/25 | 1,978 | 1,980 | 1,967 | 1,971 | 6,000 |
| 2025/04/24 | 1,975 | 1,984 | 1,966 | 1,975 | 5,300 |
| 2025/04/23 | 1,958 | 1,972 | 1,950 | 1,972 | 6,700 |
| 2025/04/22 | 1,925 | 1,942 | 1,924 | 1,932 | 8,000 |
| 2025/04/21 | 1,920 | 1,921 | 1,885 | 1,920 | 8,800 |
| 2025/04/18 | 1,894 | 1,917 | 1,888 | 1,898 | 11,800 |
| 2025/04/17 | 1,868 | 1,888 | 1,868 | 1,888 | 10,600 |
| 2025/04/16 | 1,842 | 1,878 | 1,830 | 1,854 | 14,100 |
| 2025/04/15 | 1,780 | 1,829 | 1,780 | 1,825 | 6,600 |
| 2025/04/14 | 1,756 | 1,784 | 1,756 | 1,783 | 4,400 |
| 2025/04/11 | 1,683 | 1,750 | 1,683 | 1,747 | 3,600 |
| 2025/04/10 | 1,691 | 1,733 | 1,691 | 1,728 | 7,300 |
| 2025/04/09 | 1,653 | 1,653 | 1,613 | 1,643 | 3,100 |
| 2025/04/08 | 1,637 | 1,681 | 1,622 | 1,681 | 3,000 |
| 2025/04/07 | 1,524 | 1,684 | 1,524 | 1,597 | 6,100 |
| 2025/04/04 | 1,850 | 1,881 | 1,708 | 1,779 | 8,100 |
| 2025/04/03 | 1,863 | 1,900 | 1,827 | 1,899 | 3,600 |
| 2025/04/02 | 1,898 | 1,908 | 1,887 | 1,892 | 5,600 |
| 2025/04/01 | 1,911 | 1,915 | 1,906 | 1,912 | 2,700 |
| 2025/03/31 | 1,904 | 1,929 | 1,890 | 1,898 | 4,400 |
| 2025/03/28 | 1,915 | 1,921 | 1,890 | 1,921 | 2,100 |
| 2025/03/27 | 1,943 | 1,943 | 1,900 | 1,928 | 4,000 |
| 2025/03/26 | 1,949 | 1,951 | 1,911 | 1,933 | 18,000 |
| 2025/03/25 | 1,914 | 1,939 | 1,913 | 1,937 | 10,800 |
| 2025/03/24 | 1,903 | 1,914 | 1,891 | 1,914 | 6,200 |
| 2025/03/21 | 1,899 | 1,906 | 1,884 | 1,891 | 4,100 |
| 2025/03/19 | 1,897 | 1,897 | 1,885 | 1,894 | 5,400 |
| 2025/03/18 | 1,866 | 1,892 | 1,852 | 1,876 | 6,100 |
| 2025/03/17 | 1,860 | 1,864 | 1,843 | 1,850 | 7,300 |
| 2025/03/14 | 1,811 | 1,856 | 1,811 | 1,841 | 5,000 |
| 2025/03/13 | 1,754 | 1,811 | 1,754 | 1,811 | 12,800 |
| 2025/03/12 | 1,720 | 1,739 | 1,720 | 1,737 | 4,300 |
| 2025/03/11 | 1,727 | 1,727 | 1,707 | 1,724 | 3,000 |
| 2025/03/10 | 1,707 | 1,738 | 1,707 | 1,738 | 4,900 |
| 2025/03/07 | 1,719 | 1,719 | 1,711 | 1,711 | 300 |
| 2025/03/06 | 1,713 | 1,727 | 1,711 | 1,727 | 3,100 |
| 2025/03/05 | 1,729 | 1,729 | 1,713 | 1,728 | 4,800 |
| 2025/03/04 | 1,733 | 1,733 | 1,718 | 1,730 | 2,400 |
| 2025/03/03 | 1,701 | 1,743 | 1,692 | 1,736 | 5,600 |
| 2025/02/28 | 1,694 | 1,717 | 1,683 | 1,702 | 6,100 |
| 2025/02/27 | 1,709 | 1,728 | 1,700 | 1,728 | 3,000 |
| 2025/02/26 | 1,716 | 1,727 | 1,696 | 1,715 | 4,000 |
| 2025/02/25 | 1,747 | 1,747 | 1,719 | 1,719 | 5,900 |
| 2025/02/21 | 1,754 | 1,754 | 1,725 | 1,751 | 500 |
| 2025/02/20 | 1,762 | 1,771 | 1,718 | 1,754 | 4,400 |
| 2025/02/19 | 1,795 | 1,795 | 1,763 | 1,779 | 2,500 |
| 2025/02/18 | 1,790 | 1,808 | 1,710 | 1,788 | 3,500 |
| 2025/02/17 | 1,793 | 1,804 | 1,785 | 1,789 | 10,500 |
| 2025/02/14 | 1,777 | 1,793 | 1,775 | 1,793 | 4,900 |
| 2025/02/13 | 1,764 | 1,774 | 1,762 | 1,774 | 4,000 |
| 2025/02/12 | 1,703 | 1,775 | 1,700 | 1,759 | 9,900 |
| 2025/02/10 | 1,674 | 1,711 | 1,674 | 1,703 | 6,000 |
| 2025/02/07 | 1,656 | 1,670 | 1,656 | 1,670 | 500 |
| 2025/02/06 | 1,661 | 1,667 | 1,658 | 1,658 | 1,800 |
| 2025/02/05 | 1,668 | 1,668 | 1,660 | 1,668 | 2,200 |
| 2025/02/04 | 1,675 | 1,678 | 1,668 | 1,668 | 3,700 |
| 2025/02/03 | 1,697 | 1,697 | 1,654 | 1,672 | 4,400 |
| 2025/01/31 | 1,677 | 1,685 | 1,676 | 1,685 | 2,500 |
| 2025/01/30 | 1,676 | 1,698 | 1,674 | 1,682 | 4,100 |
| 2025/01/29 | 1,683 | 1,684 | 1,644 | 1,664 | 3,900 |
| 2025/01/28 | 1,668 | 1,668 | 1,653 | 1,664 | 6,700 |
| 2025/01/27 | 1,645 | 1,669 | 1,644 | 1,669 | 8,100 |
| 2025/01/24 | 1,616 | 1,648 | 1,606 | 1,645 | 2,400 |
| 2025/01/23 | 1,589 | 1,614 | 1,589 | 1,610 | 2,500 |
| 2025/01/22 | 1,585 | 1,589 | 1,560 | 1,589 | 10,500 |
| 2025/01/21 | 1,579 | 1,582 | 1,579 | 1,582 | 700 |
| 2025/01/20 | 1,573 | 1,579 | 1,570 | 1,579 | 700 |
| 2025/01/17 | 1,577 | 1,577 | 1,565 | 1,568 | 3,600 |
| 2025/01/16 | 1,581 | 1,590 | 1,581 | 1,581 | 3,200 |
| 2025/01/15 | 1,584 | 1,594 | 1,584 | 1,594 | 500 |
| 2025/01/14 | 1,616 | 1,616 | 1,594 | 1,594 | 3,300 |
| 2025/01/10 | 1,620 | 1,620 | 1,616 | 1,616 | 400 |
| 2025/01/09 | 1,606 | 1,619 | 1,606 | 1,619 | 1,200 |
| 2025/01/08 | 1,618 | 1,622 | 1,580 | 1,622 | 2,600 |
| 2025/01/07 | 1,626 | 1,626 | 1,601 | 1,622 | 3,200 |
| 2025/01/06 | 1,640 | 1,641 | 1,622 | 1,624 | 3,600 |
| 2024/12/30 | 1,640 | 1,640 | 1,621 | 1,639 | 2,600 |
| 2024/12/27 | 1,613 | 1,644 | 1,610 | 1,644 | 6,400 |
| 2024/12/26 | 1,591 | 1,604 | 1,574 | 1,604 | 7,100 |
| 2024/12/25 | 1,592 | 1,600 | 1,587 | 1,591 | 2,800 |
| 2024/12/24 | 1,578 | 1,580 | 1,572 | 1,580 | 9,400 |
| 2024/12/23 | 1,577 | 1,585 | 1,576 | 1,578 | 3,600 |
| 2024/12/20 | 1,562 | 1,577 | 1,562 | 1,577 | 1,800 |
| 2024/12/19 | 1,568 | 1,568 | 1,562 | 1,567 | 2,000 |
| 2024/12/18 | 1,574 | 1,578 | 1,571 | 1,571 | 2,600 |
| 2024/12/17 | 1,584 | 1,584 | 1,574 | 1,574 | 1,500 |
| 2024/12/16 | 1,587 | 1,587 | 1,577 | 1,580 | 2,300 |
| 2024/12/13 | 1,575 | 1,586 | 1,575 | 1,586 | 2,700 |
| 2024/12/12 | 1,583 | 1,585 | 1,581 | 1,581 | 3,000 |
| 2024/12/11 | 1,583 | 1,587 | 1,580 | 1,581 | 2,700 |
| 2024/12/10 | 1,580 | 1,581 | 1,577 | 1,581 | 1,800 |
| 2024/12/09 | 1,576 | 1,590 | 1,576 | 1,576 | 2,900 |
| 2024/12/06 | 1,585 | 1,589 | 1,582 | 1,582 | 700 |
| 2024/12/05 | 1,587 | 1,587 | 1,577 | 1,580 | 1,100 |
| 2024/12/04 | 1,590 | 1,590 | 1,585 | 1,586 | 1,500 |
| 2024/12/03 | 1,592 | 1,600 | 1,590 | 1,594 | 2,900 |
| 2024/12/02 | 1,600 | 1,600 | 1,574 | 1,592 | 1,900 |
| 2024/11/29 | 1,573 | 1,582 | 1,572 | 1,582 | 2,100 |
| 2024/11/28 | 1,574 | 1,588 | 1,570 | 1,580 | 1,500 |
| 2024/11/27 | 1,586 | 1,586 | 1,568 | 1,581 | 1,400 |
| 2024/11/26 | 1,589 | 1,590 | 1,566 | 1,582 | 3,500 |
| 2024/11/25 | 1,575 | 1,598 | 1,575 | 1,588 | 3,300 |
| 2024/11/22 | 1,585 | 1,585 | 1,555 | 1,562 | 15,600 |
| 2024/11/21 | 1,599 | 1,599 | 1,583 | 1,585 | 12,700 |
| 2024/11/20 | 1,626 | 1,626 | 1,598 | 1,599 | 6,900 |
| 2024/11/19 | 1,621 | 1,627 | 1,619 | 1,619 | 3,100 |
| 2024/11/18 | 1,644 | 1,644 | 1,620 | 1,621 | 4,100 |
| 2024/11/15 | 1,640 | 1,645 | 1,636 | 1,645 | 800 |
| 2024/11/14 | 1,611 | 1,640 | 1,611 | 1,640 | 2,000 |
| 2024/11/13 | 1,643 | 1,644 | 1,604 | 1,630 | 3,900 |
| 2024/11/12 | 1,625 | 1,643 | 1,613 | 1,643 | 6,100 |
| 2024/11/11 | 1,611 | 1,635 | 1,600 | 1,625 | 4,500 |
| 2024/11/08 | 1,635 | 1,660 | 1,635 | 1,635 | 3,800 |
| 2024/11/07 | 1,636 | 1,650 | 1,631 | 1,635 | 2,000 |
| 2024/11/06 | 1,632 | 1,643 | 1,632 | 1,634 | 1,900 |
| 2024/11/05 | 1,654 | 1,654 | 1,622 | 1,630 | 1,600 |
| 2024/11/01 | 1,679 | 1,679 | 1,650 | 1,654 | 2,100 |
| 2024/10/31 | 1,651 | 1,680 | 1,651 | 1,661 | 1,400 |
| 2024/10/30 | 1,641 | 1,665 | 1,640 | 1,665 | 1,800 |
| 2024/10/29 | 1,622 | 1,635 | 1,622 | 1,626 | 3,300 |
| 2024/10/28 | 1,597 | 1,624 | 1,597 | 1,621 | 1,500 |
| 2024/10/25 | 1,612 | 1,612 | 1,577 | 1,578 | 3,000 |
| 2024/10/24 | 1,634 | 1,634 | 1,594 | 1,612 | 4,100 |
| 2024/10/23 | 1,658 | 1,658 | 1,635 | 1,636 | 3,800 |
| 2024/10/22 | 1,654 | 1,659 | 1,637 | 1,658 | 3,500 |
| 2024/10/21 | 1,670 | 1,679 | 1,655 | 1,660 | 3,100 |
| 2024/10/18 | 1,675 | 1,675 | 1,660 | 1,670 | 2,000 |
| 2024/10/17 | 1,710 | 1,710 | 1,668 | 1,675 | 3,600 |
| 2024/10/16 | 1,714 | 1,717 | 1,710 | 1,710 | 1,500 |
| 2024/10/15 | 1,737 | 1,749 | 1,725 | 1,734 | 2,800 |
| 2024/10/11 | 1,726 | 1,749 | 1,710 | 1,741 | 1,600 |
| 2024/10/10 | 1,710 | 1,760 | 1,710 | 1,747 | 6,200 |
| 2024/10/09 | 1,680 | 1,699 | 1,669 | 1,699 | 9,500 |
| 2024/10/08 | 1,707 | 1,707 | 1,651 | 1,654 | 23,900 |
| 2024/10/07 | 1,779 | 1,810 | 1,702 | 1,732 | 12,300 |