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
2012/12/28 78,900 78,900 77,900 78,800 13
2012/12/27 78,000 78,000 77,800 77,800 10
2012/12/26 77,200 78,000 77,100 77,800 21
2012/12/25 77,500 77,800 77,000 77,800 19
2012/12/21 78,500 78,500 77,700 78,000 12
2012/12/20 78,800 78,800 78,600 78,600 7
2012/12/19 78,800 78,800 78,100 78,600 12
2012/12/18 78,800 79,000 78,400 78,400 7
2012/12/17 78,700 78,800 78,300 78,800 15
2012/12/14 79,000 79,000 78,800 78,800 7
2012/12/13 78,500 79,100 78,500 79,100 5
2012/12/12 78,400 79,100 78,400 78,800 8
2012/12/11 78,200 78,500 78,200 78,400 8
2012/12/10 78,000 78,800 78,000 78,000 17
2012/12/07 77,000 77,900 76,700 77,900 22
2012/12/06 76,000 76,600 75,800 76,400 8
2012/12/05 76,000 76,000 75,500 76,000 7
2012/12/04 75,000 76,100 75,000 76,000 7
2012/12/03 74,300 74,900 74,300 74,900 9
2012/11/30 74,500 74,700 74,100 74,200 12
2012/11/29 74,700 74,700 74,700 74,700 3
2012/11/28 74,500 74,700 73,900 73,900 6
2012/11/27 74,800 74,800 73,900 74,500 6
2012/11/26 74,800 74,800 74,800 74,800 5
2012/11/22 74,900 74,900 73,600 73,600 3
2012/11/21 73,700 74,000 73,700 74,000 2
2012/11/20 73,500 74,000 73,500 74,000 5
2012/11/19 73,900 73,900 73,500 73,500 8
2012/11/16 73,800 74,000 73,800 74,000 7
2012/11/15 74,500 74,500 73,800 73,800 12
2012/11/14 74,100 74,100 73,900 73,900 6
2012/11/13 74,200 74,200 74,100 74,100 4
2012/11/12 74,200 74,200 74,100 74,100 2
2012/11/09 74,500 74,500 74,100 74,100 5
2012/11/08 74,100 74,500 74,000 74,500 5
2012/11/07 74,500 74,600 74,500 74,600 3
2012/11/06 74,500 74,800 74,000 74,800 7
2012/11/05 74,400 74,400 74,400 74,400 1
2012/11/02 74,200 74,200 74,200 74,200 1
2012/11/01 74,500 74,700 74,200 74,200 8
2012/10/31 74,600 74,600 74,100 74,100 4
2012/10/30 74,600 74,600 73,800 73,800 3
2012/10/29 74,000 74,600 74,000 74,600 7
2012/10/26 73,800 74,000 73,800 74,000 4
2012/10/25 73,800 73,800 73,800 73,800 3
2012/10/24 73,000 73,800 73,000 73,800 7
2012/10/23 73,000 73,500 73,000 73,100 7
2012/10/22 72,800 72,900 72,800 72,900 4
2012/10/19 73,100 73,100 72,700 72,700 4
2012/10/18 73,000 73,000 73,000 73,000 5
2012/10/17 72,600 72,700 72,600 72,700 8
2012/10/16 72,700 73,000 72,500 72,600 6
2012/10/15 73,400 73,400 72,500 72,500 11
2012/10/12 72,400 72,400 72,400 72,400 2
2012/10/11 72,600 73,000 72,400 72,400 4
2012/10/10 73,100 73,400 72,400 72,600 18
2012/10/09 73,300 74,000 73,300 73,300 16
2012/10/05 74,400 74,400 73,300 73,400 12
2012/10/04 74,700 74,700 74,400 74,400 11
2012/10/03 75,000 75,200 74,900 75,200 14
2012/10/02 75,400 75,600 75,000 75,000 15
2012/10/01 75,500 75,600 75,400 75,400 19
2012/09/28 76,100 76,200 75,600 76,000 11
2012/09/27 75,500 76,300 75,500 76,100 32
2012/09/26 75,500 78,000 74,500 75,400 197
2012/09/25 84,700 84,800 84,300 84,500 153
2012/09/24 84,400 84,500 84,300 84,400 82
2012/09/21 84,400 84,400 84,300 84,300 34
2012/09/20 84,300 84,400 84,300 84,400 24
2012/09/19 84,300 84,400 84,200 84,400 25
2012/09/18 84,300 84,400 84,100 84,300 37
2012/09/14 84,100 84,300 84,100 84,300 13
2012/09/13 84,000 84,300 84,000 84,300 8
2012/09/12 84,300 84,300 84,100 84,100 5
2012/09/11 84,400 84,400 84,000 84,300 18
2012/09/10 84,300 84,400 83,900 84,400 15
2012/09/07 83,700 83,800 83,700 83,700 8
2012/09/06 83,900 84,100 83,700 83,700 21
2012/09/05 84,400 84,400 83,900 83,900 14
2012/09/04 84,500 84,500 84,000 84,500 27
2012/09/03 84,400 84,600 84,100 84,500 25
2012/08/31 84,400 84,500 84,400 84,400 11
2012/08/30 84,400 84,400 84,200 84,300 8
2012/08/29 84,100 84,500 84,000 84,300 30
2012/08/28 84,300 84,400 84,100 84,400 11
2012/08/27 84,400 84,400 84,000 84,300 18
2012/08/24 84,200 84,300 84,200 84,300 12
2012/08/23 83,900 84,500 83,900 84,500 12
2012/08/22 84,500 84,500 84,400 84,400 4
2012/08/21 84,500 84,500 84,000 84,000 7
2012/08/20 84,200 84,300 83,900 83,900 16
2012/08/17 84,200 84,300 84,000 84,000 18
2012/08/16 84,000 84,500 84,000 84,500 9
2012/08/15 84,400 84,400 84,000 84,000 11
2012/08/14 83,700 84,400 83,700 84,400 12
2012/08/13 84,500 84,500 83,600 83,600 14
2012/08/10 84,400 84,600 83,500 83,500 9
2012/08/09 84,000 84,000 84,000 84,000 2
2012/08/08 83,500 84,400 83,200 84,000 4
2012/08/07 83,500 84,100 83,500 84,100 2
2012/08/06 83,000 83,500 83,000 83,500 4
2012/08/03 84,000 84,000 84,000 84,000 6
2012/08/02 84,000 84,000 84,000 84,000 2
2012/08/01 84,800 84,800 83,600 83,600 8
2012/07/31 84,900 85,000 84,800 84,800 8
2012/07/30 84,000 85,000 84,000 84,900 3
2012/07/27 84,800 85,000 83,500 83,500 23
2012/07/26 83,200 84,800 83,200 84,800 8
2012/07/25 84,000 84,500 82,400 82,400 19
2012/07/24 84,500 84,500 83,500 84,000 9
2012/07/23 85,400 85,400 84,800 84,800 17
2012/07/20 85,200 85,500 85,200 85,400 11
2012/07/19 85,500 85,500 84,900 85,500 4
2012/07/18 85,400 85,500 85,000 85,500 11
2012/07/17 85,500 85,500 85,000 85,000 25
2012/07/13 85,000 85,500 85,000 85,500 4
2012/07/12 85,400 85,400 84,900 84,900 9
2012/07/11 85,500 85,500 85,300 85,300 12
2012/07/10 85,800 85,900 85,700 85,700 9
2012/07/09 85,900 85,900 85,700 85,700 10
2012/07/06 86,000 86,000 85,500 86,000 11
2012/07/05 86,800 86,800 86,000 86,000 8
2012/07/04 86,500 86,800 86,200 86,200 20
2012/07/03 85,300 86,100 85,100 86,000 29
2012/07/02 84,900 85,300 84,500 85,300 21
2012/06/29 84,600 84,900 84,200 84,300 14
2012/06/28 82,600 83,600 82,600 83,200 17
2012/06/27 81,500 82,500 81,500 82,500 14
2012/06/26 81,200 82,000 81,200 82,000 3
2012/06/25 82,000 82,000 81,200 82,000 6
2012/06/22 81,000 81,000 81,000 81,000 3
2012/06/21 81,700 82,000 81,000 81,000 8
2012/06/20 81,500 81,500 81,500 81,500 2
2012/06/19 80,600 81,400 80,600 81,400 2
2012/06/18 81,200 81,200 80,000 80,000 8
2012/06/15 80,000 80,500 80,000 80,500 12
2012/06/14 81,000 81,500 80,300 81,500 8
2012/06/13 81,700 81,900 81,000 81,000 5
2012/06/12 81,900 81,900 81,500 81,700 3
2012/06/11 80,800 82,300 80,200 80,900 7
2012/06/08 82,000 82,000 80,800 80,800 2
2012/06/07 81,000 81,400 81,000 81,400 7
2012/06/06 80,300 81,400 79,500 79,500 16
2012/06/05 80,800 80,900 80,400 80,900 5
2012/06/04 80,500 80,500 80,500 80,500 4
2012/06/01 80,100 80,800 80,100 80,800 5
2012/05/31 80,100 80,100 80,100 80,100 8
2012/05/30 81,000 81,000 80,500 80,500 5
2012/05/29 80,900 80,900 80,500 80,800 4
2012/05/28 80,800 80,800 80,500 80,500 2
2012/05/25 80,000 80,500 80,000 80,500 4
2012/05/24 78,500 79,600 78,500 79,600 3
2012/05/23 79,000 79,000 79,000 79,000 2
2012/05/21 78,200 78,500 78,200 78,200 5
2012/05/18 78,500 79,000 78,500 79,000 5
2012/05/17 78,500 79,700 78,400 79,700 6
2012/05/16 78,300 78,800 78,200 78,200 5
2012/05/15 80,200 80,200 77,900 79,500 26
2012/05/14 80,700 81,000 80,300 81,000 10
2012/05/11 81,000 81,000 80,700 80,700 6
2012/05/10 81,200 82,000 81,200 81,500 9
2012/05/09 80,900 81,000 80,100 81,000 8
2012/05/08 80,900 80,900 80,100 80,100 12
2012/05/07 81,000 81,000 80,900 80,900 7
2012/05/02 81,000 81,500 81,000 81,000 19
2012/05/01 82,800 82,800 80,800 81,000 30
2012/04/27 82,400 82,800 82,400 82,800 4
2012/04/26 82,400 82,400 81,000 82,200 8
2012/04/25 81,000 82,400 81,000 82,400 12
2012/04/24 81,000 81,000 81,000 81,000 10
2012/04/23 81,900 82,400 81,000 81,000 23
2012/04/20 81,900 82,400 81,900 81,900 5
2012/04/19 81,700 83,000 81,700 81,700 11
2012/04/18 81,800 83,500 81,800 83,100 7
2012/04/17 85,300 85,300 81,000 81,000 68
2012/04/16 84,000 85,600 81,000 82,400 36
2012/04/13 83,900 83,900 81,000 81,000 4
2012/04/12 82,800 83,900 82,800 83,900 7
2012/04/11 80,500 82,000 80,500 81,300 10
2012/04/10 82,500 82,500 80,200 80,500 14
2012/04/09 82,200 83,900 82,200 82,400 5
2012/04/06 84,000 84,000 82,200 82,200 13
2012/04/05 83,200 84,000 83,200 84,000 6
2012/04/04 83,100 83,200 82,800 83,200 16
2012/04/03 83,000 83,000 82,100 82,100 10
2012/04/02 81,500 82,300 81,500 81,500 20
2012/03/30 80,300 80,300 80,200 80,200 6
2012/03/29 79,400 80,700 79,400 80,700 10
2012/03/28 79,400 80,200 79,400 80,200 7
2012/03/27 79,400 79,400 79,300 79,400 5
2012/03/26 80,500 80,500 79,400 79,400 5
2012/03/23 80,800 80,800 80,800 80,800 2
2012/03/22 80,000 80,500 80,000 80,500 5
2012/03/21 80,200 80,200 80,000 80,000 6
2012/03/19 80,100 80,400 80,100 80,200 5
2012/03/16 80,000 80,000 80,000 80,000 6
2012/03/15 80,600 80,600 80,400 80,400 11
2012/03/14 80,700 80,700 80,000 80,700 13
2012/03/13 80,500 80,700 80,200 80,700 12
2012/03/12 80,800 80,900 80,500 80,500 6
2012/03/09 79,500 80,000 79,100 79,100 9
2012/03/08 80,000 80,000 80,000 80,000 1
2012/03/07 79,100 80,000 79,100 80,000 5
2012/03/06 79,800 80,300 79,200 80,300 3
2012/03/05 79,200 79,900 79,100 79,100 5
2012/03/02 80,700 80,800 80,000 80,000 6
2012/03/01 81,000 81,000 81,000 81,000 1
2012/02/29 82,000 82,000 79,200 80,000 4
2012/02/28 81,000 81,000 79,000 79,100 7
2012/02/27 80,500 81,000 80,500 81,000 4
2012/02/24 79,900 80,000 78,000 78,000 11
2012/02/23 79,000 79,000 79,000 79,000 3
2012/02/22 78,000 78,900 78,000 78,800 5
2012/02/21 78,400 78,600 78,000 78,000 6
2012/02/20 78,000 78,000 78,000 78,000 3
2012/02/17 78,000 78,000 77,900 78,000 4
2012/02/16 78,500 78,500 78,000 78,000 8
2012/02/15 78,000 78,000 77,600 77,900 12
2012/02/14 77,000 77,500 76,600 77,500 4
2012/02/13 76,600 77,100 76,600 77,000 5
2012/02/10 76,500 76,500 76,500 76,500 3
2012/02/09 75,500 76,500 75,500 76,500 2
2012/02/08 78,000 78,000 75,500 75,500 15
2012/02/07 78,100 78,800 78,000 78,000 6
2012/02/06 77,700 78,000 77,500 78,000 4
2012/02/03 77,000 77,000 77,000 77,000 1
2012/02/02 76,000 76,000 76,000 76,000 2
2012/02/01 76,000 76,000 76,000 76,000 1
2012/01/31 75,900 77,200 75,900 76,000 6
2012/01/30 78,000 78,500 75,500 75,500 11
2012/01/27 78,000 78,700 78,000 78,000 4
2012/01/26 76,500 76,500 76,500 76,500 2
2012/01/25 76,300 76,300 75,800 75,800 5
2012/01/24 77,000 77,000 77,000 77,000 2
2012/01/23 74,500 77,500 74,400 77,500 8
2012/01/20 74,100 75,600 74,100 75,500 5
2012/01/19 73,900 73,900 73,900 73,900 1
2012/01/18 73,500 73,500 73,500 73,500 1
2012/01/17 75,000 75,000 73,500 73,500 4
2012/01/16 75,000 75,000 75,000 75,000 10
2012/01/13 73,700 74,500 73,600 73,600 7
2012/01/12 73,900 74,000 73,700 73,700 4
2012/01/11 73,600 73,900 73,600 73,900 4
2012/01/10 72,400 75,000 72,400 75,000 10
2012/01/06 73,700 73,800 72,300 72,800 5
2012/01/05 73,700 73,700 73,700 73,700 1
2012/01/04 73,900 73,900 73,000 73,000 3

このページの先頭へ