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 |
---|---|---|---|---|---|
2015/12/30 | 429 | 438 | 429 | 430 | 2,000 |
2015/12/29 | 425 | 435 | 420 | 431 | 2,000 |
2015/12/28 | 411 | 424 | 410 | 414 | 6,500 |
2015/12/25 | 430 | 430 | 411 | 411 | 14,300 |
2015/12/24 | 446 | 446 | 430 | 431 | 9,000 |
2015/12/22 | 450 | 450 | 445 | 446 | 4,600 |
2015/12/21 | 453 | 453 | 450 | 450 | 3,900 |
2015/12/18 | 459 | 459 | 450 | 453 | 7,000 |
2015/12/17 | 459 | 460 | 458 | 459 | 7,700 |
2015/12/16 | 461 | 461 | 457 | 458 | 4,500 |
2015/12/15 | 460 | 462 | 458 | 460 | 4,900 |
2015/12/14 | 461 | 465 | 460 | 460 | 3,800 |
2015/12/11 | 461 | 465 | 461 | 465 | 1,500 |
2015/12/10 | 462 | 467 | 462 | 462 | 2,200 |
2015/12/09 | 462 | 467 | 462 | 463 | 2,800 |
2015/12/08 | 466 | 469 | 463 | 463 | 6,400 |
2015/12/07 | 467 | 468 | 466 | 466 | 2,300 |
2015/12/04 | 466 | 468 | 466 | 466 | 2,100 |
2015/12/03 | 475 | 475 | 467 | 474 | 3,700 |
2015/12/02 | 475 | 476 | 469 | 475 | 1,900 |
2015/12/01 | 475 | 480 | 466 | 473 | 6,400 |
2015/11/30 | 475 | 478 | 472 | 474 | 2,300 |
2015/11/27 | 474 | 475 | 474 | 474 | 600 |
2015/11/26 | 479 | 479 | 473 | 474 | 2,200 |
2015/11/25 | 477 | 477 | 474 | 477 | 1,500 |
2015/11/24 | 472 | 480 | 472 | 478 | 4,400 |
2015/11/20 | 470 | 474 | 470 | 473 | 1,600 |
2015/11/19 | 471 | 478 | 471 | 475 | 3,000 |
2015/11/18 | 469 | 471 | 468 | 471 | 1,800 |
2015/11/17 | 469 | 473 | 469 | 469 | 800 |
2015/11/16 | 468 | 475 | 468 | 469 | 5,100 |
2015/11/13 | 470 | 482 | 470 | 482 | 1,000 |
2015/11/12 | 480 | 483 | 476 | 478 | 2,200 |
2015/11/11 | 482 | 483 | 480 | 482 | 1,300 |
2015/11/10 | 485 | 486 | 485 | 485 | 1,100 |
2015/11/09 | 486 | 489 | 478 | 485 | 3,100 |
2015/11/06 | 480 | 498 | 480 | 486 | 5,900 |
2015/11/05 | 471 | 473 | 470 | 473 | 3,100 |
2015/11/04 | 474 | 479 | 473 | 474 | 1,900 |
2015/11/02 | 480 | 480 | 479 | 479 | 1,400 |
2015/10/30 | 474 | 476 | 473 | 475 | 12,800 |
2015/10/29 | 473 | 477 | 473 | 474 | 1,000 |
2015/10/28 | 475 | 475 | 474 | 474 | 1,000 |
2015/10/27 | 475 | 478 | 474 | 474 | 800 |
2015/10/26 | 481 | 481 | 475 | 475 | 1,300 |
2015/10/23 | 472 | 479 | 471 | 478 | 3,300 |
2015/10/22 | 478 | 479 | 472 | 472 | 1,100 |
2015/10/21 | 474 | 478 | 471 | 478 | 1,200 |
2015/10/20 | 476 | 476 | 474 | 474 | 600 |
2015/10/19 | 479 | 480 | 475 | 477 | 2,400 |
2015/10/16 | 475 | 483 | 475 | 479 | 1,400 |
2015/10/15 | 482 | 482 | 474 | 479 | 3,200 |
2015/10/14 | 474 | 474 | 474 | 474 | 500 |
2015/10/13 | 480 | 483 | 478 | 478 | 1,400 |
2015/10/09 | 479 | 481 | 477 | 480 | 2,800 |
2015/10/08 | 471 | 480 | 467 | 474 | 2,900 |
2015/10/07 | 467 | 477 | 467 | 470 | 900 |
2015/10/06 | 472 | 479 | 466 | 470 | 3,400 |
2015/10/05 | 463 | 480 | 460 | 480 | 2,800 |
2015/10/02 | 466 | 468 | 466 | 466 | 2,000 |
2015/10/01 | 469 | 470 | 465 | 465 | 2,300 |
2015/09/30 | 467 | 472 | 467 | 472 | 1,800 |
2015/09/29 | 468 | 470 | 466 | 467 | 1,500 |
2015/09/28 | 483 | 483 | 476 | 476 | 2,400 |
2015/09/25 | 470 | 475 | 469 | 470 | 2,900 |
2015/09/24 | 480 | 480 | 477 | 478 | 2,400 |
2015/09/18 | 483 | 484 | 481 | 482 | 1,300 |
2015/09/17 | 483 | 485 | 483 | 483 | 1,600 |
2015/09/16 | 481 | 484 | 481 | 484 | 1,300 |
2015/09/15 | 487 | 490 | 482 | 486 | 2,100 |
2015/09/14 | 490 | 490 | 483 | 487 | 1,300 |
2015/09/11 | 495 | 495 | 491 | 491 | 1,800 |
2015/09/10 | 494 | 500 | 488 | 490 | 1,800 |
2015/09/09 | 474 | 506 | 474 | 497 | 8,400 |
2015/09/08 | 500 | 500 | 482 | 482 | 6,500 |
2015/09/07 | 520 | 529 | 512 | 512 | 4,200 |
2015/09/04 | 554 | 554 | 541 | 542 | 2,600 |
2015/09/03 | 560 | 560 | 554 | 554 | 300 |
2015/09/02 | 561 | 561 | 553 | 553 | 1,100 |
2015/09/01 | 570 | 570 | 561 | 566 | 1,100 |
2015/08/31 | 592 | 595 | 580 | 580 | 2,400 |
2015/08/28 | 540 | 587 | 540 | 560 | 5,300 |
2015/08/27 | 525 | 540 | 525 | 540 | 3,900 |
2015/08/26 | 545 | 545 | 519 | 526 | 4,200 |
2015/08/25 | 545 | 549 | 520 | 545 | 4,700 |
2015/08/24 | 580 | 581 | 555 | 555 | 4,100 |
2015/08/21 | 595 | 597 | 590 | 590 | 2,100 |
2015/08/20 | 600 | 605 | 595 | 595 | 4,600 |
2015/08/19 | 585 | 603 | 585 | 600 | 7,100 |
2015/08/18 | 588 | 592 | 588 | 588 | 1,300 |
2015/08/17 | 597 | 597 | 588 | 588 | 2,900 |
2015/08/14 | 595 | 598 | 595 | 596 | 3,200 |
2015/08/13 | 589 | 595 | 588 | 595 | 2,500 |
2015/08/12 | 605 | 611 | 583 | 591 | 18,600 |
2015/08/11 | 612 | 620 | 609 | 609 | 12,900 |
2015/08/10 | 625 | 625 | 614 | 616 | 8,900 |
2015/08/07 | 630 | 635 | 628 | 630 | 3,300 |
2015/08/06 | 635 | 639 | 631 | 634 | 2,800 |
2015/08/05 | 632 | 638 | 632 | 636 | 800 |
2015/08/04 | 640 | 640 | 638 | 638 | 1,300 |
2015/08/03 | 641 | 644 | 640 | 642 | 900 |
2015/07/31 | 644 | 648 | 640 | 644 | 1,500 |
2015/07/30 | 649 | 649 | 646 | 648 | 2,500 |
2015/07/29 | 627 | 649 | 627 | 649 | 3,500 |
2015/07/28 | 631 | 631 | 627 | 627 | 2,400 |
2015/07/27 | 631 | 633 | 626 | 632 | 2,100 |
2015/07/24 | 644 | 645 | 627 | 636 | 23,700 |
2015/07/23 | 645 | 645 | 640 | 644 | 4,200 |
2015/07/22 | 635 | 649 | 635 | 644 | 7,100 |
2015/07/21 | 631 | 633 | 629 | 632 | 4,900 |
2015/07/17 | 634 | 635 | 630 | 635 | 1,900 |
2015/07/16 | 637 | 637 | 625 | 633 | 4,900 |
2015/07/15 | 640 | 640 | 630 | 637 | 4,300 |
2015/07/14 | 645 | 648 | 628 | 635 | 10,300 |
2015/07/13 | 660 | 660 | 630 | 641 | 6,500 |
2015/07/10 | 655 | 660 | 655 | 656 | 2,100 |
2015/07/09 | 679 | 679 | 651 | 652 | 8,200 |
2015/07/08 | 684 | 685 | 680 | 681 | 4,600 |
2015/07/07 | 683 | 685 | 682 | 683 | 1,400 |
2015/07/06 | 687 | 693 | 683 | 684 | 4,800 |
2015/07/03 | 695 | 695 | 690 | 690 | 3,500 |
2015/07/02 | 693 | 698 | 688 | 690 | 4,500 |
2015/07/01 | 695 | 695 | 689 | 695 | 1,600 |
2015/06/30 | 683 | 694 | 683 | 694 | 2,400 |
2015/06/29 | 695 | 696 | 683 | 683 | 5,000 |
2015/06/26 | 701 | 702 | 695 | 702 | 9,700 |
2015/06/25 | 700 | 706 | 700 | 704 | 3,800 |
2015/06/24 | 705 | 707 | 701 | 702 | 3,700 |
2015/06/23 | 704 | 707 | 703 | 706 | 3,700 |
2015/06/22 | 701 | 705 | 700 | 703 | 3,900 |
2015/06/19 | 702 | 707 | 702 | 702 | 2,300 |
2015/06/18 | 707 | 707 | 704 | 705 | 1,900 |
2015/06/17 | 703 | 707 | 703 | 705 | 2,800 |
2015/06/16 | 703 | 708 | 703 | 708 | 500 |
2015/06/15 | 703 | 710 | 703 | 708 | 4,700 |
2015/06/12 | 704 | 707 | 703 | 705 | 2,500 |
2015/06/11 | 704 | 707 | 703 | 703 | 1,600 |
2015/06/10 | 703 | 710 | 703 | 706 | 3,000 |
2015/06/09 | 703 | 708 | 702 | 702 | 3,000 |
2015/06/08 | 705 | 708 | 702 | 702 | 2,900 |
2015/06/05 | 704 | 711 | 702 | 711 | 3,000 |
2015/06/04 | 707 | 711 | 705 | 711 | 2,600 |
2015/06/03 | 706 | 707 | 705 | 707 | 1,800 |
2015/06/02 | 705 | 710 | 705 | 706 | 1,800 |
2015/06/01 | 706 | 709 | 705 | 709 | 3,100 |
2015/05/29 | 710 | 710 | 703 | 703 | 4,200 |
2015/05/28 | 705 | 711 | 705 | 706 | 1,400 |
2015/05/27 | 707 | 715 | 703 | 703 | 4,500 |
2015/05/26 | 710 | 714 | 705 | 714 | 3,600 |
2015/05/25 | 714 | 714 | 711 | 711 | 3,300 |
2015/05/22 | 716 | 718 | 715 | 715 | 1,700 |
2015/05/21 | 712 | 718 | 712 | 716 | 1,800 |
2015/05/20 | 712 | 715 | 711 | 712 | 2,300 |
2015/05/19 | 714 | 715 | 714 | 715 | 2,400 |
2015/05/18 | 715 | 715 | 711 | 715 | 2,100 |
2015/05/15 | 718 | 718 | 712 | 713 | 1,200 |
2015/05/14 | 712 | 716 | 710 | 714 | 2,300 |
2015/05/13 | 716 | 718 | 710 | 716 | 2,200 |
2015/05/12 | 705 | 716 | 705 | 716 | 3,300 |
2015/05/11 | 720 | 720 | 707 | 710 | 6,500 |
2015/05/08 | 711 | 726 | 707 | 720 | 7,200 |
2015/05/07 | 723 | 726 | 712 | 712 | 8,600 |
2015/05/01 | 725 | 749 | 725 | 735 | 7,100 |
2015/04/30 | 700 | 765 | 677 | 753 | 46,400 |
2015/04/28 | 796 | 797 | 775 | 775 | 10,000 |
2015/04/27 | 797 | 798 | 795 | 796 | 2,500 |
2015/04/24 | 796 | 797 | 793 | 794 | 1,400 |
2015/04/23 | 796 | 796 | 792 | 795 | 3,100 |
2015/04/22 | 803 | 803 | 796 | 796 | 2,900 |
2015/04/21 | 802 | 802 | 794 | 797 | 3,000 |
2015/04/20 | 803 | 805 | 798 | 798 | 2,100 |
2015/04/17 | 807 | 807 | 800 | 803 | 2,600 |
2015/04/16 | 805 | 809 | 803 | 807 | 2,300 |
2015/04/15 | 806 | 807 | 804 | 804 | 2,100 |
2015/04/14 | 804 | 812 | 798 | 805 | 6,500 |
2015/04/13 | 799 | 804 | 798 | 802 | 2,500 |
2015/04/10 | 796 | 799 | 791 | 799 | 3,200 |
2015/04/09 | 796 | 803 | 793 | 796 | 4,500 |
2015/04/08 | 781 | 794 | 781 | 790 | 6,000 |
2015/04/07 | 787 | 790 | 772 | 789 | 17,500 |
2015/04/06 | 796 | 796 | 774 | 789 | 18,600 |
2015/04/03 | 805 | 805 | 790 | 796 | 17,700 |
2015/04/02 | 823 | 833 | 795 | 801 | 56,600 |
2015/04/01 | 833 | 840 | 829 | 829 | 3,300 |
2015/03/31 | 835 | 839 | 834 | 839 | 4,000 |
2015/03/30 | 834 | 834 | 830 | 830 | 2,000 |
2015/03/27 | 842 | 842 | 831 | 839 | 1,800 |
2015/03/26 | 840 | 840 | 833 | 837 | 11,600 |
2015/03/25 | 836 | 844 | 836 | 840 | 700 |
2015/03/24 | 839 | 842 | 839 | 839 | 1,100 |
2015/03/23 | 837 | 838 | 835 | 835 | 1,100 |
2015/03/20 | 845 | 845 | 835 | 835 | 1,600 |
2015/03/19 | 840 | 848 | 840 | 840 | 1,800 |
2015/03/18 | 853 | 855 | 846 | 849 | 4,400 |
2015/03/17 | 851 | 853 | 847 | 851 | 1,900 |
2015/03/16 | 840 | 852 | 840 | 852 | 3,800 |
2015/03/13 | 840 | 845 | 840 | 843 | 1,100 |
2015/03/12 | 842 | 849 | 840 | 840 | 2,700 |
2015/03/11 | 841 | 842 | 841 | 841 | 700 |
2015/03/10 | 840 | 840 | 840 | 840 | 800 |
2015/03/09 | 840 | 841 | 840 | 840 | 1,300 |
2015/03/06 | 846 | 846 | 841 | 841 | 1,100 |
2015/03/05 | 841 | 845 | 841 | 845 | 700 |
2015/03/04 | 841 | 842 | 841 | 841 | 500 |
2015/03/03 | 841 | 842 | 839 | 842 | 900 |
2015/03/02 | 831 | 839 | 831 | 839 | 1,100 |
2015/02/27 | 832 | 840 | 832 | 835 | 1,700 |
2015/02/26 | 837 | 840 | 836 | 840 | 1,200 |
2015/02/25 | 832 | 836 | 832 | 836 | 1,000 |
2015/02/24 | 832 | 835 | 829 | 831 | 2,100 |
2015/02/23 | 835 | 835 | 829 | 831 | 5,000 |
2015/02/20 | 835 | 836 | 835 | 835 | 2,400 |
2015/02/19 | 838 | 838 | 836 | 837 | 1,800 |
2015/02/18 | 839 | 840 | 837 | 839 | 2,800 |
2015/02/17 | 840 | 845 | 840 | 845 | 1,000 |
2015/02/16 | 842 | 842 | 839 | 839 | 2,600 |
2015/02/13 | 843 | 845 | 840 | 840 | 2,500 |
2015/02/12 | 848 | 850 | 843 | 843 | 1,200 |
2015/02/10 | 842 | 850 | 842 | 850 | 700 |
2015/02/09 | 860 | 861 | 845 | 847 | 2,000 |
2015/02/06 | 866 | 866 | 860 | 865 | 1,100 |
2015/02/05 | 866 | 866 | 863 | 865 | 1,600 |
2015/02/04 | 863 | 864 | 858 | 864 | 1,600 |
2015/02/03 | 856 | 859 | 856 | 859 | 1,000 |
2015/02/02 | 856 | 865 | 856 | 856 | 1,500 |
2015/01/30 | 852 | 853 | 851 | 853 | 400 |
2015/01/29 | 855 | 856 | 848 | 852 | 2,200 |
2015/01/28 | 850 | 850 | 850 | 850 | 100 |
2015/01/27 | 851 | 865 | 851 | 865 | 1,400 |
2015/01/26 | 845 | 861 | 845 | 854 | 1,800 |
2015/01/23 | 845 | 849 | 845 | 846 | 800 |
2015/01/22 | 849 | 849 | 849 | 849 | 400 |
2015/01/21 | 851 | 852 | 850 | 850 | 17,500 |
2015/01/20 | 856 | 856 | 852 | 852 | 800 |
2015/01/19 | 863 | 863 | 860 | 860 | 500 |
2015/01/16 | 861 | 863 | 861 | 863 | 400 |
2015/01/15 | 859 | 878 | 855 | 863 | 1,400 |
2015/01/14 | 867 | 867 | 856 | 861 | 1,800 |
2015/01/13 | 851 | 860 | 851 | 860 | 1,100 |
2015/01/09 | 874 | 878 | 870 | 870 | 600 |
2015/01/08 | 873 | 873 | 870 | 873 | 1,000 |
2015/01/07 | 870 | 879 | 870 | 871 | 600 |
2015/01/06 | 873 | 880 | 870 | 871 | 1,600 |
2015/01/05 | 870 | 875 | 870 | 873 | 1,500 |