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
2014/12/30 858 870 858 870 2,400
2014/12/29 845 860 845 859 1,300
2014/12/26 845 849 844 845 1,200
2014/12/25 844 845 840 845 3,200
2014/12/24 841 844 840 844 5,700
2014/12/22 834 848 834 843 4,700
2014/12/19 848 848 842 846 1,500
2014/12/18 847 847 840 845 1,800
2014/12/17 839 847 837 846 3,200
2014/12/16 842 844 839 839 2,400
2014/12/15 845 846 841 842 7,400
2014/12/12 833 845 833 845 4,600
2014/12/11 833 835 832 834 2,700
2014/12/10 831 837 831 837 6,600
2014/12/09 835 840 834 837 5,600
2014/12/08 836 842 836 840 4,600
2014/12/05 845 847 843 846 4,100
2014/12/04 844 846 840 845 7,200
2014/12/03 844 848 844 845 5,500
2014/12/02 844 855 840 848 12,300
2014/12/01 856 856 850 850 5,600
2014/11/28 850 870 850 870 10,900
2014/11/27 872 873 866 873 4,200
2014/11/26 883 883 873 873 1,500
2014/11/25 885 888 882 883 2,900
2014/11/21 891 891 883 885 2,200
2014/11/20 888 891 883 891 1,000
2014/11/19 889 893 888 893 2,000
2014/11/18 893 896 888 889 2,000
2014/11/17 910 910 897 899 2,000
2014/11/14 895 910 895 910 2,100
2014/11/13 890 894 884 894 2,900
2014/11/12 894 895 886 891 4,100
2014/11/11 895 895 888 895 2,000
2014/11/10 893 899 893 895 1,300
2014/11/07 895 915 891 891 1,800
2014/11/06 900 904 896 896 1,400
2014/11/05 890 900 890 900 1,800
2014/11/04 902 904 885 890 5,700
2014/10/31 880 893 870 884 2,000
2014/10/30 882 883 882 882 400
2014/10/29 887 890 882 882 700
2014/10/28 885 898 885 886 600
2014/10/27 883 888 880 885 600
2014/10/24 890 901 866 876 2,100
2014/10/23 871 890 866 888 1,600
2014/10/22 852 887 852 871 3,900
2014/10/21 839 856 839 852 1,900
2014/10/20 845 890 820 839 6,400
2014/10/17 861 861 843 844 19,600
2014/10/16 877 881 861 861 2,200
2014/10/15 890 890 877 880 2,900
2014/10/14 938 938 894 894 8,000
2014/10/10 942 942 941 942 700
2014/10/09 950 950 945 945 2,000
2014/10/08 946 948 945 945 1,500
2014/10/07 951 953 947 948 1,900
2014/10/06 972 972 953 953 1,900
2014/10/03 970 972 970 972 1,200
2014/10/02 980 990 975 975 1,300
2014/10/01 990 998 977 990 1,000
2014/09/30 1,009 1,015 998 1,000 4,300
2014/09/29 982 1,010 975 1,010 9,300
2014/09/26 968 1,008 962 982 14,100
2014/09/25 1,059 1,062 1,055 1,058 7,800
2014/09/24 1,062 1,062 1,060 1,061 24,000
2014/09/22 1,064 1,064 1,060 1,062 3,700
2014/09/19 1,070 1,080 1,068 1,068 2,600
2014/09/18 1,080 1,081 1,062 1,081 2,600
2014/09/17 1,079 1,088 1,056 1,085 3,200
2014/09/16 1,085 1,090 1,080 1,085 3,900
2014/09/12 1,099 1,099 1,092 1,099 1,500
2014/09/11 1,095 1,099 1,092 1,095 700
2014/09/10 1,081 1,099 1,081 1,099 1,200
2014/09/09 1,109 1,109 1,095 1,095 1,300
2014/09/08 1,105 1,111 1,099 1,110 1,600
2014/09/05 1,100 1,106 1,100 1,106 1,300
2014/09/04 1,101 1,105 1,100 1,100 1,300
2014/09/03 1,113 1,113 1,103 1,109 1,900
2014/09/02 1,120 1,120 1,104 1,113 3,000
2014/09/01 1,120 1,120 1,117 1,120 1,600
2014/08/29 1,119 1,120 1,117 1,120 1,400
2014/08/28 1,115 1,119 1,110 1,112 1,700
2014/08/27 1,101 1,116 1,101 1,115 1,400
2014/08/26 1,117 1,117 1,100 1,100 1,600
2014/08/25 1,101 1,115 1,101 1,115 2,500
2014/08/22 1,100 1,103 1,100 1,100 2,600
2014/08/21 1,102 1,102 1,099 1,099 600
2014/08/20 1,100 1,101 1,091 1,101 3,300
2014/08/19 1,098 1,100 1,097 1,100 1,200
2014/08/18 1,096 1,103 1,096 1,097 1,700
2014/08/15 1,100 1,102 1,091 1,100 3,600
2014/08/14 1,080 1,108 1,080 1,089 3,700
2014/08/13 1,090 1,090 1,073 1,079 5,400
2014/08/12 1,103 1,106 1,085 1,090 3,500
2014/08/11 1,106 1,109 1,104 1,104 1,900
2014/08/08 1,107 1,109 1,103 1,106 1,500
2014/08/07 1,107 1,110 1,107 1,109 700
2014/08/06 1,114 1,118 1,108 1,118 1,100
2014/08/05 1,110 1,129 1,110 1,114 1,500
2014/08/04 1,139 1,139 1,109 1,109 1,800
2014/08/01 1,125 1,140 1,119 1,140 9,000
2014/07/31 1,116 1,125 1,116 1,125 2,400
2014/07/30 1,104 1,115 1,101 1,109 3,700
2014/07/29 1,091 1,100 1,091 1,100 1,500
2014/07/28 1,087 1,101 1,087 1,100 4,100
2014/07/25 1,092 1,092 1,088 1,090 1,900
2014/07/24 1,087 1,092 1,085 1,092 1,900
2014/07/23 1,091 1,091 1,087 1,087 1,100
2014/07/22 1,080 1,091 1,080 1,091 1,900
2014/07/18 1,070 1,083 1,070 1,080 1,600
2014/07/17 1,070 1,080 1,062 1,079 6,000
2014/07/16 1,070 1,075 1,060 1,071 2,600
2014/07/15 1,060 1,072 1,051 1,072 1,300
2014/07/14 1,050 1,060 1,050 1,060 1,100
2014/07/11 1,063 1,063 1,048 1,057 1,000
2014/07/10 1,065 1,065 1,057 1,058 700
2014/07/09 1,060 1,065 1,052 1,065 1,100
2014/07/08 1,050 1,065 1,050 1,057 2,700
2014/07/07 1,045 1,050 1,041 1,050 2,500
2014/07/04 1,023 1,045 1,023 1,045 2,100
2014/07/03 1,022 1,032 1,022 1,027 1,500
2014/07/02 1,036 1,038 1,000 1,033 4,100
2014/07/01 1,037 1,043 1,030 1,036 1,700
2014/06/30 1,033 1,039 1,029 1,035 2,900
2014/06/27 1,051 1,051 1,039 1,039 4,000
2014/06/26 1,066 1,070 1,063 1,067 2,600
2014/06/25 1,071 1,075 1,070 1,070 2,000
2014/06/24 1,081 1,084 1,070 1,076 2,800
2014/06/23 1,099 1,099 1,080 1,081 2,700
2014/06/20 1,080 1,110 1,080 1,100 6,600
2014/06/19 1,087 1,090 1,085 1,085 8,500
2014/06/18 1,084 1,100 1,084 1,087 2,700
2014/06/17 1,075 1,085 1,065 1,081 3,400
2014/06/16 1,062 1,077 1,060 1,075 7,100
2014/06/13 1,036 1,060 1,031 1,056 12,400
2014/06/12 1,022 1,036 1,022 1,035 1,500
2014/06/11 1,013 1,031 1,013 1,031 4,300
2014/06/10 1,020 1,022 1,010 1,022 2,500
2014/06/09 1,015 1,020 1,004 1,020 5,200
2014/06/06 979 1,010 975 1,000 5,900
2014/06/05 977 984 972 975 3,900
2014/06/04 955 975 955 972 2,100
2014/06/03 952 964 951 964 1,900
2014/06/02 956 956 951 951 1,000
2014/05/30 952 953 950 950 900
2014/05/29 945 952 944 950 1,400
2014/05/28 936 960 936 944 3,100
2014/05/27 933 935 929 935 2,000
2014/05/26 930 935 929 933 1,700
2014/05/23 930 937 925 930 1,800
2014/05/22 918 935 917 935 1,400
2014/05/21 915 915 911 914 900
2014/05/20 911 915 908 915 2,200
2014/05/19 906 916 906 910 5,500
2014/05/16 903 920 903 911 9,000
2014/05/15 970 970 939 942 14,900
2014/05/14 1,005 1,015 982 990 17,100
2014/05/13 1,070 1,080 1,065 1,065 2,000
2014/05/12 1,079 1,079 1,070 1,070 2,900
2014/05/09 1,065 1,079 1,065 1,079 700
2014/05/08 1,055 1,061 1,055 1,057 2,400
2014/05/07 1,053 1,054 1,045 1,047 1,900
2014/05/02 1,034 1,050 1,033 1,050 2,300
2014/05/01 1,022 1,032 1,022 1,030 2,400
2014/04/30 1,020 1,021 1,020 1,021 800
2014/04/28 1,022 1,022 1,016 1,020 1,400
2014/04/25 1,017 1,023 1,015 1,015 800
2014/04/24 1,017 1,017 1,012 1,017 900
2014/04/23 1,015 1,020 1,010 1,010 1,200
2014/04/22 1,012 1,013 1,004 1,011 800
2014/04/21 1,014 1,014 1,002 1,002 500
2014/04/18 1,000 1,000 1,000 1,000 1,900
2014/04/17 999 1,000 998 998 1,700
2014/04/16 999 1,000 999 999 500
2014/04/15 1,000 1,000 998 998 1,800
2014/04/14 1,000 1,000 1,000 1,000 1,100
2014/04/11 1,000 1,000 999 1,000 600
2014/04/10 1,000 1,000 999 1,000 1,500
2014/04/09 1,006 1,006 998 998 3,100
2014/04/08 1,007 1,007 1,003 1,006 1,300
2014/04/07 1,019 1,020 1,005 1,007 1,500
2014/04/04 1,015 1,015 1,003 1,010 1,000
2014/04/03 1,004 1,012 1,004 1,005 1,100
2014/04/02 1,028 1,028 1,006 1,014 1,400
2014/04/01 998 1,000 998 1,000 800
2014/03/31 997 1,000 996 996 2,300
2014/03/28 988 993 980 993 1,400
2014/03/27 976 990 976 990 1,600
2014/03/26 980 992 977 978 1,400
2014/03/25 976 990 976 987 700
2014/03/24 982 985 976 976 1,000
2014/03/20 987 987 975 975 1,800
2014/03/19 984 986 984 986 200
2014/03/18 999 999 981 983 800
2014/03/17 990 995 983 983 1,100
2014/03/14 987 990 987 988 1,300
2014/03/13 990 995 988 988 1,000
2014/03/12 995 995 990 990 400
2014/03/11 990 995 988 995 1,000
2014/03/10 995 995 991 995 700
2014/03/07 990 994 990 994 300
2014/03/06 989 993 988 993 500
2014/03/05 985 990 980 982 1,200
2014/03/04 986 990 985 985 400
2014/03/03 993 993 990 991 1,200
2014/02/28 992 993 986 993 700
2014/02/27 995 995 986 994 300
2014/02/26 988 995 983 983 900
2014/02/25 990 991 988 991 900
2014/02/24 995 997 990 990 1,300
2014/02/21 988 990 988 990 500
2014/02/20 985 989 982 988 500
2014/02/19 981 987 980 987 1,400
2014/02/18 979 981 979 981 500
2014/02/17 985 989 978 979 1,500
2014/02/14 973 976 970 971 1,600
2014/02/13 998 998 972 973 2,400
2014/02/12 995 1,003 995 998 900
2014/02/10 1,004 1,009 996 996 1,900
2014/02/07 1,002 1,003 988 989 1,900
2014/02/06 975 998 974 998 1,100
2014/02/05 972 985 972 972 1,400
2014/02/04 986 986 972 972 3,900
2014/02/03 990 1,008 988 988 1,100
2014/01/31 1,009 1,009 985 985 2,200
2014/01/30 998 998 985 985 2,100
2014/01/29 999 1,009 998 998 3,300
2014/01/28 985 1,000 985 998 2,200
2014/01/27 995 995 980 985 3,000
2014/01/24 995 1,009 995 1,008 2,300
2014/01/23 1,008 1,019 1,000 1,000 3,900
2014/01/22 994 1,000 991 998 2,900
2014/01/21 985 989 983 989 2,500
2014/01/20 979 984 974 984 3,700
2014/01/17 958 971 958 969 1,700
2014/01/16 953 968 953 968 3,200
2014/01/15 954 954 948 953 3,000
2014/01/14 948 952 941 948 3,800
2014/01/10 950 950 947 948 900
2014/01/09 949 949 945 949 800
2014/01/08 939 949 939 949 2,200
2014/01/07 946 948 945 948 1,600
2014/01/06 945 949 937 945 2,300

このページの先頭へ