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

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
2026/01/19 2,340 2,340 2,316 2,320 3,200
2026/01/16 2,340 2,343 2,308 2,340 5,400
2026/01/15 2,286 2,332 2,286 2,324 11,700
2026/01/14 2,254 2,281 2,252 2,279 4,000
2026/01/13 2,245 2,277 2,235 2,260 11,700
2026/01/09 2,229 2,244 2,211 2,244 7,000
2026/01/08 2,198 2,217 2,198 2,217 4,100
2026/01/07 2,215 2,215 2,196 2,198 6,600
2026/01/06 2,190 2,210 2,190 2,200 7,300
2026/01/05 2,198 2,198 2,187 2,190 5,500
2025/12/30 2,199 2,203 2,190 2,190 1,100
2025/12/29 2,187 2,188 2,187 2,187 1,600
2025/12/26 2,200 2,201 2,185 2,187 4,600
2025/12/25 2,181 2,211 2,181 2,192 12,200
2025/12/24 2,180 2,205 2,180 2,200 2,500
2025/12/23 2,195 2,195 2,169 2,180 6,900
2025/12/22 2,187 2,197 2,181 2,195 1,900
2025/12/19 2,171 2,199 2,171 2,193 4,200
2025/12/18 2,156 2,186 2,155 2,186 1,000
2025/12/17 2,179 2,200 2,137 2,176 5,600
2025/12/16 2,200 2,200 2,179 2,200 1,300
2025/12/15 2,192 2,200 2,191 2,200 2,800
2025/12/12 2,190 2,192 2,169 2,192 3,400
2025/12/11 2,158 2,181 2,158 2,169 4,600
2025/12/10 2,170 2,176 2,150 2,157 4,300
2025/12/09 2,175 2,176 2,157 2,170 4,100
2025/12/08 2,198 2,198 2,175 2,175 3,600
2025/12/05 2,178 2,216 2,178 2,186 1,900
2025/12/04 2,209 2,213 2,189 2,198 4,700
2025/12/03 2,217 2,217 2,202 2,217 2,900
2025/12/02 2,228 2,247 2,209 2,217 5,000
2025/12/01 2,219 2,229 2,204 2,228 5,300
2025/11/28 2,215 2,239 2,195 2,220 10,900
2025/11/27 2,200 2,218 2,185 2,205 9,900
2025/11/26 2,200 2,221 2,177 2,200 4,600
2025/11/25 2,198 2,219 2,197 2,201 7,600
2025/11/21 2,155 2,197 2,130 2,197 4,200
2025/11/20 2,165 2,200 2,156 2,200 4,700
2025/11/19 2,155 2,165 2,144 2,150 2,400
2025/11/18 2,186 2,214 2,177 2,177 3,900
2025/11/17 2,185 2,217 2,185 2,205 4,200
2025/11/14 2,189 2,199 2,176 2,199 2,600
2025/11/13 2,237 2,241 2,190 2,201 5,300
2025/11/12 2,247 2,294 2,228 2,237 10,400
2025/11/11 2,220 2,299 2,206 2,297 12,900
2025/11/10 2,195 2,280 2,164 2,270 18,600
2025/11/07 2,134 2,238 2,130 2,179 11,700
2025/11/06 2,151 2,152 2,129 2,134 1,700
2025/11/05 2,158 2,158 2,129 2,147 8,100
2025/11/04 2,180 2,188 2,120 2,167 7,900
2025/10/31 2,166 2,170 2,135 2,170 1,200
2025/10/30 2,163 2,165 2,128 2,154 3,300
2025/10/29 2,171 2,171 2,159 2,167 1,200
2025/10/28 2,187 2,187 2,148 2,167 3,700
2025/10/27 2,160 2,165 2,157 2,160 3,900
2025/10/24 2,170 2,182 2,148 2,148 3,200
2025/10/23 2,158 2,175 2,143 2,175 6,600
2025/10/22 2,125 2,167 2,124 2,158 5,700
2025/10/21 2,139 2,141 2,105 2,125 7,100
2025/10/20 2,104 2,128 2,100 2,122 5,900
2025/10/17 2,103 2,103 2,100 2,100 20,600
2025/10/16 2,100 2,105 2,084 2,103 3,700
2025/10/15 2,103 2,107 2,073 2,100 10,200
2025/10/14 2,017 2,135 2,017 2,116 26,300
2025/10/10 2,084 2,085 2,046 2,046 7,600
2025/10/09 2,091 2,095 2,071 2,085 4,200
2025/10/08 2,122 2,122 2,062 2,090 8,100
2025/10/07 2,133 2,135 2,105 2,122 7,500
2025/10/06 2,128 2,131 2,103 2,127 9,400
2025/10/03 2,081 2,122 2,080 2,122 8,400
2025/10/02 2,113 2,113 2,079 2,082 6,600
2025/10/01 2,200 2,200 2,088 2,113 20,500
2025/09/30 2,214 2,240 2,171 2,190 16,000
2025/09/29 2,277 2,277 2,211 2,248 8,800
2025/09/26 2,284 2,284 2,261 2,270 2,700
2025/09/25 2,280 2,283 2,258 2,281 5,900
2025/09/24 2,315 2,315 2,255 2,277 12,000
2025/09/22 2,280 2,307 2,275 2,302 24,200
2025/09/19 2,260 2,280 2,245 2,280 7,200
2025/09/18 2,240 2,259 2,225 2,259 3,000
2025/09/17 2,245 2,260 2,221 2,247 4,400
2025/09/16 2,252 2,252 2,222 2,242 5,300
2025/09/12 2,228 2,252 2,207 2,249 3,100
2025/09/11 2,214 2,248 2,199 2,247 12,300
2025/09/10 2,219 2,235 2,215 2,235 12,000
2025/09/09 2,196 2,222 2,185 2,216 13,500
2025/09/08 2,179 2,197 2,154 2,196 12,800
2025/09/05 2,180 2,198 2,176 2,188 3,200
2025/09/04 2,185 2,197 2,177 2,177 2,800
2025/09/03 2,185 2,185 2,164 2,185 2,200
2025/09/02 2,177 2,180 2,166 2,180 2,500
2025/09/01 2,193 2,204 2,141 2,177 4,800
2025/08/29 2,173 2,190 2,102 2,172 3,700
2025/08/28 2,211 2,214 2,186 2,188 4,700
2025/08/27 2,236 2,236 2,209 2,210 3,100
2025/08/26 2,211 2,227 2,200 2,227 4,200
2025/08/25 2,231 2,233 2,206 2,233 5,000
2025/08/22 2,234 2,235 2,212 2,231 5,000
2025/08/21 2,207 2,235 2,193 2,234 8,900
2025/08/20 2,214 2,214 2,184 2,214 4,000
2025/08/19 2,210 2,221 2,188 2,214 6,600
2025/08/18 2,195 2,212 2,195 2,210 4,300
2025/08/15 2,165 2,195 2,159 2,195 9,400
2025/08/14 2,160 2,176 2,152 2,165 3,600
2025/08/13 2,188 2,188 2,160 2,160 3,500
2025/08/12 2,209 2,209 2,169 2,183 8,600
2025/08/08 2,184 2,187 2,165 2,183 8,300
2025/08/07 2,201 2,201 2,168 2,172 3,700
2025/08/06 2,182 2,205 2,175 2,201 6,500
2025/08/05 2,162 2,184 2,160 2,175 9,400
2025/08/04 2,136 2,166 2,128 2,160 8,500
2025/08/01 2,160 2,211 2,137 2,178 14,400
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

このページの先頭へ