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
2026/06/26 1,884 1,884 1,862 1,862 3,600
2026/06/25 1,897 1,900 1,869 1,885 10,300
2026/06/24 1,837 1,939 1,837 1,868 21,800
2026/06/23 1,831 1,848 1,821 1,827 4,200
2026/06/22 1,841 1,902 1,831 1,831 8,000
2026/06/19 1,862 1,862 1,830 1,830 900
2026/06/18 1,859 1,865 1,826 1,862 6,000
2026/06/17 1,815 1,858 1,815 1,840 4,000
2026/06/16 1,848 1,848 1,784 1,813 13,500
2026/06/15 1,827 1,872 1,821 1,850 14,900
2026/06/12 1,797 1,816 1,782 1,800 7,400
2026/06/11 1,786 1,786 1,745 1,770 6,300
2026/06/10 1,800 1,806 1,783 1,806 2,900
2026/06/09 1,774 1,834 1,774 1,800 9,700
2026/06/08 1,741 1,790 1,741 1,780 6,800
2026/06/05 1,699 1,770 1,699 1,768 4,400
2026/06/04 1,696 1,700 1,650 1,696 14,700
2026/06/03 1,699 1,719 1,687 1,696 9,900
2026/06/02 1,711 1,715 1,671 1,694 20,800
2026/06/01 1,779 1,779 1,706 1,719 13,600
2026/05/29 1,780 1,780 1,751 1,780 6,200
2026/05/28 1,765 1,811 1,765 1,783 16,500
2026/05/27 1,767 1,767 1,731 1,731 12,100
2026/05/26 1,782 1,798 1,758 1,767 12,500
2026/05/25 1,770 1,781 1,749 1,762 19,800
2026/05/22 1,757 1,763 1,743 1,752 3,900
2026/05/21 1,755 1,759 1,665 1,737 30,600
2026/05/20 1,748 1,756 1,736 1,736 16,600
2026/05/19 1,743 1,767 1,728 1,744 39,900
2026/05/18 1,812 1,836 1,648 1,754 108,500
2026/05/15 1,923 1,938 1,663 1,743 257,800
2026/05/14 2,198 2,210 2,163 2,163 3,200
2026/05/13 2,221 2,221 2,171 2,186 10,900
2026/05/12 2,219 2,239 2,216 2,236 5,800
2026/05/11 2,226 2,274 2,220 2,220 11,000
2026/05/08 2,280 2,280 2,238 2,244 9,600
2026/05/07 2,223 2,335 2,220 2,280 14,000
2026/05/01 2,272 2,272 2,189 2,222 11,300
2026/04/30 2,321 2,321 2,250 2,276 3,300
2026/04/28 2,337 2,359 2,290 2,335 4,900
2026/04/27 2,363 2,385 2,322 2,324 7,000
2026/04/24 2,373 2,413 2,345 2,413 5,200
2026/04/23 2,420 2,446 2,375 2,388 5,700
2026/04/22 2,424 2,432 2,404 2,431 5,900
2026/04/21 2,442 2,474 2,400 2,424 10,600
2026/04/20 2,464 2,464 2,411 2,420 2,800
2026/04/17 2,452 2,487 2,444 2,444 1,200
2026/04/16 2,489 2,489 2,442 2,452 1,300
2026/04/15 2,471 2,496 2,471 2,471 2,300
2026/04/14 2,527 2,527 2,477 2,477 4,300
2026/04/13 2,563 2,563 2,495 2,527 10,000
2026/04/10 2,571 2,571 2,543 2,564 700
2026/04/09 2,579 2,594 2,520 2,521 5,400
2026/04/08 2,596 2,596 2,508 2,565 12,800
2026/04/07 2,469 2,519 2,404 2,509 9,200
2026/04/06 2,460 2,469 2,413 2,461 12,400
2026/04/03 2,410 2,460 2,405 2,460 9,800
2026/03/27 2,607 2,607 2,580 2,580 4,900
2026/03/26 2,635 2,635 2,575 2,603 9,700
2026/03/25 2,581 2,643 2,581 2,635 8,400
2026/03/24 2,597 2,597 2,515 2,567 13,400
2026/03/23 2,623 2,647 2,499 2,547 18,600
2026/03/19 2,720 2,720 2,630 2,673 7,300
2026/03/18 2,695 2,726 2,695 2,722 4,600
2026/03/17 2,699 2,724 2,670 2,695 4,000
2026/03/16 2,691 2,740 2,655 2,699 9,700
2026/03/13 2,687 2,712 2,668 2,699 4,800
2026/03/12 2,737 2,737 2,692 2,719 3,800
2026/03/11 2,719 2,784 2,695 2,776 8,100
2026/03/10 2,726 2,726 2,663 2,714 4,000
2026/03/09 2,671 2,755 2,631 2,676 6,700
2026/03/06 2,726 2,798 2,700 2,756 6,700
2026/03/05 2,689 2,849 2,663 2,727 13,700
2026/03/04 2,708 2,712 2,590 2,641 11,800
2026/03/03 2,829 2,829 2,739 2,742 20,100
2026/03/02 2,786 2,829 2,761 2,829 6,300
2026/02/27 2,765 2,805 2,759 2,799 10,000
2026/02/26 2,732 2,764 2,730 2,764 18,000
2026/02/25 2,740 2,763 2,726 2,726 7,400
2026/02/24 2,719 2,727 2,711 2,727 4,400
2026/02/20 2,682 2,726 2,678 2,726 4,000
2026/02/19 2,687 2,740 2,680 2,726 7,500
2026/02/18 2,707 2,729 2,621 2,679 9,000
2026/02/17 2,670 2,730 2,653 2,719 5,500
2026/02/16 2,676 2,692 2,655 2,670 11,900
2026/02/13 2,710 2,712 2,653 2,655 5,300
2026/02/12 2,744 2,765 2,694 2,745 11,600
2026/02/10 2,600 2,733 2,522 2,733 31,000
2026/02/09 2,478 2,519 2,440 2,450 6,700
2026/02/06 2,468 2,489 2,456 2,459 2,700
2026/02/05 2,390 2,492 2,390 2,469 9,900
2026/02/04 2,338 2,385 2,330 2,383 16,700
2026/02/03 2,307 2,341 2,307 2,332 8,900
2026/02/02 2,322 2,329 2,295 2,305 4,400
2026/01/30 2,289 2,294 2,285 2,294 1,200
2026/01/29 2,282 2,289 2,260 2,289 6,200
2026/01/28 2,281 2,309 2,250 2,286 9,400
2026/01/27 2,296 2,309 2,283 2,290 7,000
2026/01/26 2,310 2,318 2,296 2,296 3,300
2026/01/23 2,315 2,323 2,295 2,310 2,800
2026/01/22 2,299 2,305 2,280 2,303 3,500
2026/01/21 2,318 2,318 2,273 2,278 5,500
2026/01/20 2,321 2,329 2,302 2,320 2,500
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

このページの先頭へ