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
2013/12/30 930 933 925 933 3,300
2013/12/27 920 928 919 928 2,100
2013/12/26 917 919 911 919 2,000
2013/12/25 910 910 900 900 4,900
2013/12/24 914 916 910 910 4,300
2013/12/20 917 919 915 916 2,700
2013/12/19 920 920 915 915 1,600
2013/12/18 923 923 918 919 1,600
2013/12/17 922 922 920 920 1,600
2013/12/16 922 922 920 920 2,500
2013/12/13 924 924 921 922 900
2013/12/12 923 923 921 922 1,400
2013/12/11 925 925 923 923 1,100
2013/12/10 922 927 922 924 1,400
2013/12/09 928 930 923 923 2,600
2013/12/06 929 929 927 927 1,000
2013/12/05 925 925 920 925 1,600
2013/12/04 916 924 915 924 1,500
2013/12/03 913 916 911 916 1,400
2013/12/02 914 919 909 912 2,600
2013/11/29 910 910 900 909 3,400
2013/11/28 919 919 899 903 5,000
2013/11/27 925 925 916 919 4,300
2013/11/26 921 922 921 922 1,300
2013/11/25 923 923 920 923 1,800
2013/11/22 920 921 919 921 1,400
2013/11/21 919 922 919 920 1,500
2013/11/20 921 921 919 919 1,000
2013/11/19 922 922 920 921 1,000
2013/11/18 921 922 919 922 900
2013/11/15 916 920 915 919 2,800
2013/11/14 917 920 915 915 1,800
2013/11/13 917 919 917 918 800
2013/11/12 915 920 915 919 800
2013/11/11 921 921 913 916 1,500
2013/11/08 920 920 915 915 1,000
2013/11/07 920 920 918 920 1,100
2013/11/06 921 927 917 920 1,500
2013/11/05 927 927 920 921 1,500
2013/11/01 932 932 930 930 1,300
2013/10/31 931 935 931 932 800
2013/10/30 934 937 931 931 1,800
2013/10/29 934 939 934 937 900
2013/10/28 940 940 934 934 700
2013/10/25 943 947 931 936 1,600
2013/10/24 930 945 929 943 700
2013/10/23 944 944 937 942 2,100
2013/10/22 948 948 944 944 900
2013/10/21 945 948 942 946 1,800
2013/10/18 941 946 940 945 800
2013/10/17 948 948 941 941 1,100
2013/10/16 940 948 940 940 1,200
2013/10/15 940 949 940 943 2,800
2013/10/11 921 940 921 940 2,500
2013/10/10 904 920 904 918 1,000
2013/10/09 891 905 891 904 3,300
2013/10/08 900 909 890 906 4,000
2013/10/07 930 931 909 915 3,500
2013/10/04 937 942 935 935 2,400
2013/10/03 940 949 937 942 2,000
2013/10/02 961 961 942 950 4,900
2013/10/01 970 977 964 965 4,000
2013/09/30 980 980 971 979 3,700
2013/09/27 984 990 980 981 6,600
2013/09/26 997 1,022 961 982 30,300
2013/09/26 1 -> 100.00 分割
2013/09/25 112,200 113,100 112,200 113,100 145
2013/09/24 112,000 112,600 112,000 112,100 133
2013/09/20 112,400 112,700 112,300 112,400 56
2013/09/19 111,900 112,800 111,800 112,400 43
2013/09/18 112,300 113,000 112,000 112,300 52
2013/09/17 113,000 113,100 111,300 112,000 67
2013/09/13 110,000 112,400 109,800 111,300 54
2013/09/12 109,100 109,600 108,700 109,100 24
2013/09/11 107,000 109,000 107,000 107,800 37
2013/09/10 106,400 107,000 105,600 107,000 53
2013/09/09 105,900 106,700 105,000 106,200 56
2013/09/06 104,900 105,000 104,400 104,700 15
2013/09/05 104,900 104,900 104,400 104,800 24
2013/09/04 104,400 104,900 104,300 104,900 24
2013/09/03 103,500 104,500 103,500 104,500 28
2013/09/02 104,000 104,000 103,500 103,800 20
2013/08/30 104,400 104,400 103,600 104,000 11
2013/08/29 103,300 104,300 103,300 103,600 12
2013/08/28 103,500 104,300 103,000 103,300 23
2013/08/27 103,000 104,000 103,000 103,800 12
2013/08/26 102,700 103,000 102,700 102,900 22
2013/08/23 103,800 103,800 102,500 103,500 15
2013/08/22 103,000 103,000 102,000 102,400 8
2013/08/21 103,300 103,300 102,000 103,000 25
2013/08/20 103,000 103,100 103,000 103,100 12
2013/08/19 103,500 104,300 103,000 103,100 10
2013/08/16 104,400 104,400 102,000 102,000 16
2013/08/15 103,900 103,900 102,000 102,000 22
2013/08/14 103,000 103,000 101,700 101,800 11
2013/08/13 101,500 101,700 101,500 101,700 4
2013/08/12 102,500 102,600 101,500 102,300 13
2013/08/09 102,800 102,800 102,200 102,500 11
2013/08/08 102,500 106,100 100,100 103,000 75
2013/08/07 102,600 103,000 102,600 103,000 27
2013/08/06 102,500 102,600 102,400 102,600 15
2013/08/05 102,900 103,000 102,300 102,600 9
2013/08/02 102,000 103,000 101,600 102,100 22
2013/08/01 102,500 102,500 102,000 102,400 8
2013/07/31 102,600 102,600 102,600 102,600 3
2013/07/30 102,100 102,600 102,000 102,600 17
2013/07/29 104,500 104,500 102,100 102,400 29
2013/07/26 104,900 104,900 104,000 104,800 11
2013/07/25 104,900 105,000 104,500 104,500 13
2013/07/24 104,700 104,900 103,000 104,900 19
2013/07/23 104,800 104,900 104,000 104,000 18
2013/07/22 103,100 104,000 103,000 104,000 18
2013/07/19 102,000 102,600 102,000 102,600 11
2013/07/18 101,900 102,000 100,900 101,000 23
2013/07/17 101,200 101,900 101,200 101,800 10
2013/07/16 102,100 102,900 101,000 101,200 13
2013/07/12 101,900 102,000 101,000 101,000 21
2013/07/11 101,000 101,400 101,000 101,400 7
2013/07/10 101,400 101,400 101,100 101,400 11
2013/07/09 101,100 101,500 100,900 101,400 15
2013/07/08 101,000 102,000 100,000 101,000 15
2013/07/05 100,500 100,700 100,000 100,000 14
2013/07/04 99,900 100,000 99,800 99,800 8
2013/07/03 99,900 100,000 99,700 99,700 18
2013/07/02 99,900 100,000 99,100 99,700 19
2013/07/01 99,900 99,900 99,000 99,800 26
2013/06/28 95,100 98,000 95,100 98,000 19
2013/06/27 95,200 95,200 94,900 95,000 14
2013/06/26 95,000 96,000 95,000 95,000 16
2013/06/25 95,000 95,500 95,000 95,300 7
2013/06/24 95,500 96,000 95,000 95,000 15
2013/06/21 94,000 94,900 93,900 94,100 16
2013/06/20 96,000 96,100 95,000 95,000 19
2013/06/19 94,200 95,400 94,200 94,500 6
2013/06/18 93,400 95,500 93,200 93,200 11
2013/06/17 94,500 95,500 93,100 93,100 21
2013/06/14 93,300 93,600 92,000 93,600 8
2013/06/13 92,600 93,100 91,500 93,100 17
2013/06/12 91,500 91,500 91,100 91,100 11
2013/06/11 91,200 93,000 91,200 91,500 10
2013/06/10 91,000 93,500 90,500 91,000 17
2013/06/07 91,000 91,000 85,000 86,000 49
2013/06/06 95,600 95,600 92,600 92,600 27
2013/06/05 95,000 95,900 95,000 95,900 7
2013/06/04 95,000 95,300 93,200 95,000 14
2013/06/03 96,700 96,700 94,500 96,300 14
2013/05/31 93,500 95,000 93,400 94,500 15
2013/05/30 95,000 95,000 92,500 95,000 46
2013/05/29 96,500 97,000 94,700 96,000 74
2013/05/28 98,000 98,900 95,000 96,500 41
2013/05/27 98,900 99,900 98,900 99,000 37
2013/05/24 101,500 101,900 100,000 101,900 39
2013/05/23 104,000 104,000 100,100 101,900 31
2013/05/22 104,600 104,900 103,000 104,000 18
2013/05/21 105,000 105,000 103,100 104,800 17
2013/05/20 104,900 104,900 103,600 104,300 41
2013/05/17 99,900 106,200 99,900 103,600 51
2013/05/16 101,000 101,300 99,500 99,900 65
2013/05/15 103,600 104,000 100,800 100,800 63
2013/05/14 104,200 104,200 103,600 103,600 10
2013/05/13 103,400 104,200 102,600 104,100 27
2013/05/10 104,700 104,700 102,500 103,100 22
2013/05/09 102,200 104,000 101,800 103,500 38
2013/05/08 104,300 104,300 102,100 102,100 22
2013/05/07 103,000 103,700 101,000 103,100 60
2013/05/02 103,000 103,000 100,700 101,100 24
2013/05/01 102,000 102,900 100,600 102,800 41
2013/04/30 102,000 102,500 100,700 102,500 16
2013/04/26 101,700 101,800 100,500 100,600 25
2013/04/25 102,200 102,200 100,500 100,500 31
2013/04/24 101,700 101,900 99,900 100,400 44
2013/04/23 99,800 102,800 99,800 100,600 46
2013/04/22 99,500 103,000 99,100 102,900 66
2013/04/19 97,800 98,100 97,700 98,100 17
2013/04/18 97,800 98,000 97,800 97,800 14
2013/04/17 96,600 97,900 96,600 97,800 24
2013/04/16 96,600 96,600 96,200 96,600 14
2013/04/15 96,200 98,000 96,200 96,600 15
2013/04/12 98,000 98,400 96,000 96,000 32
2013/04/11 95,000 97,200 94,000 97,200 127
2013/04/10 95,100 96,900 95,100 95,500 32
2013/04/09 98,000 98,000 95,000 95,500 109
2013/04/08 90,000 98,200 90,000 95,800 185
2013/04/05 89,000 89,500 87,900 89,000 51
2013/04/04 88,000 88,000 87,000 87,900 7
2013/04/03 88,100 88,100 87,900 88,100 13
2013/04/02 85,500 86,900 84,100 86,600 25
2013/04/01 89,800 89,800 88,300 88,300 26
2013/03/29 88,300 90,000 88,300 89,800 25
2013/03/28 87,000 89,800 86,200 89,800 45
2013/03/27 84,400 85,700 84,300 85,700 27
2013/03/26 84,200 84,600 84,100 84,100 14
2013/03/25 84,900 84,900 84,000 84,200 26
2013/03/22 84,800 84,800 84,300 84,700 12
2013/03/21 84,500 84,800 84,000 84,700 26
2013/03/19 84,000 84,400 83,000 83,300 26
2013/03/18 83,800 84,400 83,500 83,500 45
2013/03/15 83,700 83,800 83,400 83,800 24
2013/03/14 83,800 83,800 83,100 83,800 14
2013/03/13 84,100 84,200 83,800 83,800 14
2013/03/12 83,900 83,900 83,000 83,800 23
2013/03/11 83,500 83,600 83,100 83,500 20
2013/03/08 83,900 83,900 82,400 82,800 26
2013/03/07 83,900 83,900 83,400 83,900 20
2013/03/06 83,000 83,100 82,800 83,100 10
2013/03/05 83,800 83,800 82,800 82,800 14
2013/03/04 82,200 83,500 81,500 82,400 32
2013/03/01 81,500 82,000 81,100 82,000 17
2013/02/28 81,700 82,000 81,600 81,800 6
2013/02/27 82,000 82,000 81,000 81,500 3
2013/02/26 81,900 81,900 81,500 81,700 7
2013/02/25 82,100 82,200 80,700 80,700 16
2013/02/22 82,000 82,000 81,900 82,000 3
2013/02/21 82,900 82,900 82,000 82,000 10
2013/02/20 82,000 82,000 81,500 82,000 10
2013/02/19 80,500 81,000 80,500 81,000 6
2013/02/18 80,300 81,800 79,700 81,700 28
2013/02/15 82,500 82,500 79,700 79,900 38
2013/02/14 82,900 82,900 82,600 82,600 8
2013/02/13 83,000 83,000 82,500 82,500 13
2013/02/12 84,800 84,800 83,500 83,500 14
2013/02/08 82,900 83,000 82,800 82,800 8
2013/02/07 83,000 83,500 82,500 82,500 17
2013/02/06 83,000 84,700 82,500 84,500 66
2013/02/05 82,800 83,100 81,000 82,000 30
2013/02/04 81,400 82,500 81,000 82,500 39
2013/02/01 81,000 81,400 81,000 81,400 21
2013/01/31 80,600 80,700 80,300 80,700 20
2013/01/30 80,400 80,600 80,100 80,300 28
2013/01/29 80,500 80,500 80,300 80,500 20
2013/01/28 80,200 80,500 80,200 80,500 12
2013/01/25 80,400 80,400 80,200 80,200 9
2013/01/24 80,100 80,100 79,700 79,700 12
2013/01/23 80,000 80,100 80,000 80,100 13
2013/01/22 80,000 80,000 79,600 80,000 16
2013/01/21 80,000 80,100 79,900 80,000 20
2013/01/18 79,800 79,900 79,800 79,800 6
2013/01/17 80,000 80,000 79,800 79,800 10
2013/01/16 80,100 80,400 80,000 80,000 17
2013/01/15 80,100 80,300 80,100 80,100 30
2013/01/11 80,200 80,200 79,500 80,000 31
2013/01/10 80,000 80,500 79,900 79,900 12
2013/01/09 80,500 80,500 79,600 80,000 15
2013/01/08 80,900 80,900 80,500 80,500 10
2013/01/07 79,500 80,000 79,500 80,000 34
2013/01/04 79,500 79,500 78,900 79,500 20

このページの先頭へ