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
2017/12/29 1,201 1,201 1,160 1,170 17,100
2017/12/28 1,229 1,229 1,205 1,205 15,400
2017/12/27 1,223 1,235 1,212 1,234 8,700
2017/12/26 1,233 1,233 1,210 1,218 5,100
2017/12/25 1,230 1,235 1,221 1,235 16,600
2017/12/22 1,239 1,240 1,230 1,237 4,300
2017/12/21 1,265 1,265 1,235 1,241 24,700
2017/12/20 1,225 1,247 1,225 1,235 3,500
2017/12/19 1,286 1,286 1,221 1,222 20,800
2017/12/18 1,296 1,297 1,250 1,289 10,900
2017/12/15 1,283 1,297 1,271 1,295 13,500
2017/12/14 1,279 1,291 1,261 1,291 6,300
2017/12/13 1,241 1,300 1,241 1,281 18,900
2017/12/12 1,250 1,257 1,231 1,246 10,500
2017/12/11 1,219 1,235 1,218 1,230 5,300
2017/12/08 1,215 1,228 1,205 1,217 13,800
2017/12/07 1,205 1,215 1,194 1,210 14,300
2017/12/06 1,200 1,204 1,193 1,202 13,300
2017/12/05 1,188 1,205 1,180 1,199 9,400
2017/12/04 1,190 1,197 1,180 1,191 18,500
2017/12/01 1,236 1,236 1,197 1,209 14,000
2017/11/30 1,223 1,238 1,218 1,237 19,200
2017/11/29 1,194 1,220 1,191 1,220 25,200
2017/11/28 1,189 1,190 1,162 1,176 18,500
2017/11/27 1,145 1,209 1,132 1,188 53,000
2017/11/24 1,085 1,117 1,073 1,105 41,700
2017/11/22 1,038 1,040 1,030 1,040 7,500
2017/11/21 1,048 1,049 1,030 1,040 10,300
2017/11/20 1,050 1,050 1,032 1,033 4,300
2017/11/17 1,043 1,050 1,043 1,050 5,100
2017/11/16 992 1,041 992 1,041 11,600
2017/11/15 1,046 1,046 980 1,000 23,600
2017/11/14 1,074 1,074 1,023 1,047 15,100
2017/11/13 1,071 1,090 1,053 1,062 43,900
2017/11/10 1,039 1,039 1,020 1,020 4,700
2017/11/09 1,068 1,068 1,024 1,040 9,500
2017/11/08 1,062 1,062 1,015 1,050 11,200
2017/11/07 1,050 1,065 1,047 1,050 6,000
2017/11/06 1,079 1,079 1,051 1,059 5,700
2017/11/02 1,044 1,074 1,044 1,070 5,800
2017/11/01 1,056 1,063 1,050 1,055 6,100
2017/10/31 1,055 1,055 1,028 1,048 13,100
2017/10/30 1,029 1,055 1,025 1,055 19,100
2017/10/27 1,011 1,029 1,011 1,027 4,900
2017/10/26 1,010 1,012 999 1,011 3,100
2017/10/25 989 1,020 989 1,012 19,200
2017/10/24 984 991 977 991 6,900
2017/10/23 983 998 983 984 5,500
2017/10/20 992 997 970 992 10,200
2017/10/19 1,006 1,007 984 1,001 12,900
2017/10/18 1,015 1,020 1,005 1,013 12,100
2017/10/17 1,001 1,009 999 1,009 7,400
2017/10/16 1,006 1,012 996 1,012 10,400
2017/10/13 982 1,012 972 1,012 20,800
2017/10/12 974 987 974 982 11,300
2017/10/11 982 983 963 983 6,500
2017/10/10 970 983 953 983 9,400
2017/10/06 951 968 950 964 6,400
2017/10/05 964 966 950 960 11,600
2017/10/04 979 981 962 978 7,000
2017/10/03 979 981 956 980 10,700
2017/10/02 950 983 932 983 5,300
2017/09/29 946 953 932 952 5,300
2017/09/28 945 956 943 956 6,500
2017/09/27 922 948 922 936 3,000
2017/09/26 937 937 925 933 2,800
2017/09/25 918 930 915 930 4,100
2017/09/22 938 938 903 921 10,500
2017/09/21 944 948 924 936 14,200
2017/09/20 906 924 894 917 14,800
2017/09/19 880 911 880 891 21,700
2017/09/15 845 872 845 872 3,400
2017/09/14 863 870 829 851 13,500
2017/09/13 878 878 860 860 4,000
2017/09/12 878 880 850 870 10,700
2017/09/11 871 882 851 878 13,900
2017/09/08 907 918 886 886 13,300
2017/09/07 862 906 862 885 18,500
2017/09/06 869 871 836 859 19,700
2017/09/05 901 905 871 886 12,200
2017/09/04 915 920 902 903 9,000
2017/09/01 923 940 922 922 7,800
2017/08/31 926 927 911 923 7,500
2017/08/30 915 919 911 915 3,200
2017/08/29 922 922 915 915 4,800
2017/08/28 935 940 918 924 8,100
2017/08/25 935 940 929 940 2,200
2017/08/24 933 936 911 936 18,200
2017/08/23 952 964 935 941 5,600
2017/08/22 960 960 953 953 3,700
2017/08/21 956 969 956 966 6,900
2017/08/18 963 973 962 962 4,800
2017/08/17 966 979 950 979 5,200
2017/08/16 960 995 960 963 8,900
2017/08/15 966 975 948 972 9,200
2017/08/14 945 984 920 970 13,500
2017/08/10 1,016 1,017 939 965 43,300
2017/08/09 1,005 1,019 991 1,015 12,300
2017/08/08 1,008 1,010 1,000 1,005 8,100
2017/08/07 1,015 1,015 990 998 7,400
2017/08/04 1,008 1,020 1,002 1,013 8,900
2017/08/03 994 1,000 966 999 8,800
2017/08/02 993 1,000 964 982 9,300
2017/08/01 1,007 1,007 964 1,000 14,800
2017/07/31 1,007 1,008 992 999 8,800
2017/07/28 1,037 1,037 1,001 1,001 7,800
2017/07/27 1,052 1,087 1,011 1,025 39,100
2017/07/26 987 1,044 987 1,044 27,600
2017/07/25 981 986 975 986 10,100
2017/07/24 991 991 969 980 7,200
2017/07/21 997 998 953 996 14,800
2017/07/20 1,006 1,006 991 997 15,200
2017/07/19 1,000 1,007 993 1,005 12,800
2017/07/18 1,022 1,022 986 992 16,300
2017/07/14 976 984 969 984 8,700
2017/07/13 965 975 965 969 6,200
2017/07/12 960 971 956 966 9,000
2017/07/11 970 970 962 968 7,400
2017/07/10 969 971 955 970 9,500
2017/07/07 980 980 963 975 9,300
2017/07/06 986 997 972 980 9,600
2017/07/05 992 1,013 980 984 16,700
2017/07/04 1,032 1,060 992 992 20,000
2017/07/03 989 1,049 989 1,032 22,600
2017/06/30 999 1,015 983 1,002 20,400
2017/06/29 1,010 1,030 990 1,010 35,700
2017/06/28 988 1,017 982 991 46,000
2017/06/27 1,006 1,026 999 1,018 41,100
2017/06/26 1,065 1,067 988 1,024 70,400
2017/06/23 1,130 1,133 1,068 1,075 34,500
2017/06/22 1,135 1,140 1,117 1,124 23,700
2017/06/21 1,075 1,131 1,072 1,105 30,700
2017/06/20 1,115 1,152 1,084 1,086 52,300
2017/06/19 1,112 1,144 1,102 1,115 65,500
2017/06/16 1,171 1,189 1,081 1,110 148,000
2017/06/15 1,210 1,273 1,160 1,210 281,500
2017/06/14 1,100 1,194 1,100 1,183 248,000
2017/06/13 1,040 1,105 1,001 1,080 157,000
2017/06/12 1,003 1,003 965 1,003 35,500
2017/06/09 983 993 955 993 41,500
2017/06/08 1,004 1,040 983 983 81,900
2017/06/07 999 1,010 978 981 41,900
2017/06/06 1,051 1,064 992 999 95,900
2017/06/05 1,190 1,190 1,055 1,091 119,100
2017/06/02 1,297 1,300 1,168 1,190 194,200
2017/06/01 1,100 1,358 1,090 1,147 898,300
2017/05/31 1,012 1,119 969 1,058 450,700
2017/05/30 902 996 896 969 165,200
2017/05/29 857 951 835 915 117,900
2017/05/26 843 863 833 857 94,400
2017/05/25 841 871 828 871 234,100
2017/05/24 719 726 712 721 8,300
2017/05/23 720 720 711 719 7,700
2017/05/22 710 721 707 721 15,500
2017/05/19 720 722 707 710 9,800
2017/05/18 729 729 705 719 27,200
2017/05/17 738 744 724 744 11,900
2017/05/16 716 736 716 729 22,600
2017/05/15 722 750 704 721 40,900
2017/05/12 708 734 707 722 89,000
2017/05/11 749 764 730 753 281,200
2017/05/10 678 690 652 664 114,800
2017/05/09 713 713 713 713 38,700
2017/05/08 542 620 542 613 28,700
2017/05/02 541 554 541 547 4,200
2017/05/01 541 541 533 533 600
2017/04/28 539 541 536 536 1,400
2017/04/27 538 542 534 538 3,200
2017/04/26 537 538 536 538 2,500
2017/04/25 532 536 522 536 600
2017/04/24 516 532 516 532 2,500
2017/04/21 519 531 519 526 1,600
2017/04/20 530 530 521 522 3,000
2017/04/19 515 529 515 527 2,800
2017/04/18 507 518 507 518 1,100
2017/04/17 505 517 505 512 9,300
2017/04/14 504 517 504 517 600
2017/04/13 516 516 487 504 5,800
2017/04/12 519 527 519 521 1,100
2017/04/11 526 526 520 520 600
2017/04/10 520 527 520 527 2,400
2017/04/07 535 536 530 530 800
2017/04/06 541 541 523 531 6,700
2017/04/05 544 544 541 542 2,000
2017/04/04 560 560 540 548 4,500
2017/04/03 579 579 565 570 1,800
2017/03/31 574 584 574 577 1,800
2017/03/30 573 575 573 575 900
2017/03/29 579 579 573 573 1,800
2017/03/28 583 583 578 578 2,100
2017/03/27 574 578 573 578 4,300
2017/03/24 568 575 568 569 4,600
2017/03/23 564 568 564 568 3,600
2017/03/22 564 566 557 566 3,000
2017/03/21 561 566 560 561 3,900
2017/03/17 567 567 560 563 2,100
2017/03/16 557 563 556 563 900
2017/03/15 558 559 558 559 500
2017/03/14 564 564 559 560 2,300
2017/03/13 559 563 559 563 400
2017/03/10 568 568 563 563 1,300
2017/03/09 560 563 558 558 800
2017/03/08 569 569 562 564 2,300
2017/03/07 556 556 554 554 700
2017/03/06 556 571 556 560 2,500
2017/03/03 554 557 554 556 1,300
2017/03/02 559 561 559 561 300
2017/03/01 558 571 557 558 2,500
2017/02/28 554 560 554 560 600
2017/02/27 569 569 558 558 2,900
2017/02/24 570 570 563 565 1,700
2017/02/23 555 567 555 560 2,400
2017/02/22 554 566 553 560 3,400
2017/02/21 557 558 554 554 2,300
2017/02/20 570 570 556 558 3,100
2017/02/17 547 558 547 558 4,700
2017/02/16 545 545 540 541 5,600
2017/02/15 528 540 528 540 9,300
2017/02/14 541 541 534 534 2,200
2017/02/13 526 534 526 527 3,600
2017/02/10 525 534 523 526 5,200
2017/02/09 521 536 515 522 13,100
2017/02/08 530 534 520 520 3,200
2017/02/07 540 540 540 540 3,000
2017/02/06 549 549 539 540 1,300
2017/02/03 531 536 530 530 3,000
2017/02/02 540 540 533 536 2,400
2017/02/01 547 550 536 540 4,000
2017/01/31 560 563 550 550 2,200
2017/01/30 568 568 556 559 400
2017/01/27 570 571 556 559 4,500
2017/01/26 555 585 555 567 4,600
2017/01/25 552 558 552 555 900
2017/01/24 552 552 551 552 4,000
2017/01/23 555 560 535 547 10,600
2017/01/20 559 560 559 560 700
2017/01/19 552 563 552 559 3,000
2017/01/18 555 555 551 555 4,900
2017/01/17 565 570 552 560 8,300
2017/01/16 592 594 578 578 7,900
2017/01/13 563 575 551 572 12,000
2017/01/12 526 545 522 545 8,600
2017/01/11 519 521 519 521 1,800
2017/01/10 518 520 516 519 6,900
2017/01/06 518 518 516 516 2,300
2017/01/05 512 520 508 518 6,400
2017/01/04 510 510 502 507 17,600

このページの先頭へ