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
2018/12/28 513 525 513 518 15,500
2018/12/27 545 545 520 537 5,800
2018/12/26 502 511 500 505 8,900
2018/12/25 503 519 486 486 31,900
2018/12/21 568 568 540 563 23,400
2018/12/20 592 603 568 568 10,900
2018/12/19 592 605 592 603 7,300
2018/12/18 606 610 592 593 12,000
2018/12/17 626 627 615 616 6,100
2018/12/14 630 633 628 630 4,600
2018/12/13 634 640 630 630 3,800
2018/12/12 630 635 630 634 4,200
2018/12/11 649 649 623 626 8,000
2018/12/10 650 655 632 655 4,400
2018/12/07 662 662 651 655 3,800
2018/12/06 668 668 662 662 2,500
2018/12/05 663 670 663 670 3,100
2018/12/04 689 689 678 683 4,900
2018/12/03 686 686 675 679 3,300
2018/11/30 674 676 665 676 800
2018/11/29 661 674 661 668 3,400
2018/11/28 661 667 661 665 3,000
2018/11/27 662 662 654 661 3,500
2018/11/26 655 660 654 654 3,700
2018/11/22 654 666 648 665 5,600
2018/11/21 667 670 640 653 9,000
2018/11/20 672 672 656 671 6,300
2018/11/19 695 695 660 664 12,000
2018/11/16 705 705 695 695 2,600
2018/11/15 704 710 695 703 5,700
2018/11/14 712 715 708 710 1,600
2018/11/13 714 720 703 708 8,100
2018/11/12 739 739 726 738 15,700
2018/11/09 725 759 724 752 15,700
2018/11/08 714 719 707 717 14,300
2018/11/07 704 719 703 706 19,200
2018/11/06 699 715 699 702 4,600
2018/11/05 700 705 693 699 9,300
2018/11/02 686 700 678 700 7,300
2018/11/01 692 694 686 686 1,500
2018/10/31 695 695 674 692 3,700
2018/10/30 668 692 668 692 3,500
2018/10/29 668 683 668 668 7,800
2018/10/26 702 714 672 672 7,400
2018/10/25 717 726 673 695 23,100
2018/10/24 727 734 727 728 3,300
2018/10/23 736 737 736 737 600
2018/10/22 730 734 725 734 1,500
2018/10/19 740 741 731 740 4,500
2018/10/18 744 755 744 751 1,200
2018/10/17 750 757 749 750 5,400
2018/10/16 751 751 740 745 2,800
2018/10/15 746 765 740 747 3,000
2018/10/12 721 739 721 739 5,100
2018/10/11 714 730 710 718 14,800
2018/10/10 755 755 740 751 3,000
2018/10/09 767 768 745 752 4,800
2018/10/05 807 822 763 791 6,800
2018/10/04 839 840 782 795 21,600
2018/10/03 779 827 779 827 27,000
2018/10/02 748 777 748 777 12,400
2018/10/01 729 747 724 747 5,200
2018/09/28 710 726 710 715 7,300
2018/09/27 711 714 703 707 4,500
2018/09/26 690 705 690 702 5,300
2018/09/25 720 735 677 690 23,600
2018/09/21 705 723 705 717 7,300
2018/09/20 700 703 684 703 8,500
2018/09/19 679 691 674 681 12,900
2018/09/18 657 687 657 680 11,500
2018/09/14 648 658 648 656 2,900
2018/09/13 641 653 641 648 7,600
2018/09/12 663 663 646 646 12,300
2018/09/11 672 679 660 663 9,600
2018/09/10 654 677 654 676 11,700
2018/09/07 653 654 652 652 1,000
2018/09/06 653 654 652 653 1,200
2018/09/05 667 667 652 652 7,200
2018/09/04 665 667 663 667 2,200
2018/09/03 678 679 663 669 8,300
2018/08/31 671 677 668 668 7,700
2018/08/30 681 681 661 681 18,500
2018/08/29 682 692 675 675 3,300
2018/08/28 695 702 670 678 12,700
2018/08/27 677 700 671 691 9,400
2018/08/24 666 678 663 677 10,300
2018/08/23 667 668 656 667 9,000
2018/08/22 656 668 652 668 7,100
2018/08/21 663 695 655 665 17,200
2018/08/20 665 670 644 653 7,700
2018/08/17 634 663 634 663 13,500
2018/08/16 671 671 626 643 42,600
2018/08/15 699 700 674 674 7,600
2018/08/14 720 720 694 699 12,300
2018/08/13 720 729 695 695 12,500
2018/08/10 707 739 701 718 48,600
2018/08/09 866 866 820 823 12,900
2018/08/08 890 890 855 866 5,700
2018/08/07 911 911 880 883 8,300
2018/08/06 911 915 905 911 1,700
2018/08/03 912 940 912 914 8,200
2018/08/02 959 959 907 907 11,900
2018/08/01 960 960 945 946 1,600
2018/07/31 968 968 942 957 4,900
2018/07/30 931 968 931 968 3,700
2018/07/27 923 940 923 940 2,000
2018/07/26 920 925 918 919 2,500
2018/07/25 929 929 918 918 2,800
2018/07/24 920 921 911 914 3,400
2018/07/23 911 921 909 911 13,800
2018/07/20 920 920 912 917 6,200
2018/07/19 917 922 912 919 3,300
2018/07/18 931 931 913 914 10,300
2018/07/17 945 946 914 917 15,400
2018/07/13 945 958 943 949 3,200
2018/07/12 936 953 936 936 1,600
2018/07/11 940 945 935 936 3,200
2018/07/10 934 950 934 950 1,900
2018/07/09 936 939 921 929 3,400
2018/07/06 932 945 915 936 6,800
2018/07/05 964 971 947 947 5,600
2018/07/04 988 989 966 970 5,300
2018/07/03 1,003 1,003 986 988 2,000
2018/07/02 1,019 1,019 986 990 3,500
2018/06/29 985 1,020 985 1,020 1,900
2018/06/28 986 986 983 983 800
2018/06/27 987 995 982 985 1,000
2018/06/26 974 1,000 974 1,000 3,700
2018/06/25 1,024 1,024 990 990 4,700
2018/06/22 995 1,040 995 1,030 6,400
2018/06/21 995 1,005 974 1,002 6,200
2018/06/20 989 1,000 962 1,000 14,900
2018/06/19 1,008 1,015 1,001 1,006 7,700
2018/06/18 1,041 1,041 1,031 1,031 35,200
2018/06/15 1,057 1,069 1,054 1,054 9,200
2018/06/14 1,065 1,079 1,065 1,068 4,000
2018/06/13 1,066 1,077 1,065 1,068 7,600
2018/06/12 1,072 1,091 1,072 1,077 2,600
2018/06/11 1,084 1,090 1,060 1,090 12,000
2018/06/08 1,104 1,119 1,091 1,092 4,700
2018/06/07 1,132 1,132 1,103 1,115 2,400
2018/06/06 1,113 1,139 1,112 1,139 2,400
2018/06/05 1,113 1,120 1,112 1,112 2,700
2018/06/04 1,151 1,151 1,100 1,112 8,300
2018/06/01 1,175 1,175 1,148 1,148 3,600
2018/05/31 1,188 1,188 1,160 1,166 500
2018/05/30 1,151 1,156 1,150 1,151 3,200
2018/05/29 1,184 1,184 1,165 1,167 2,000
2018/05/28 1,178 1,209 1,166 1,167 6,800
2018/05/25 1,173 1,199 1,172 1,172 3,800
2018/05/24 1,168 1,200 1,168 1,172 1,600
2018/05/23 1,167 1,170 1,166 1,168 3,000
2018/05/22 1,179 1,179 1,163 1,170 13,800
2018/05/21 1,190 1,190 1,172 1,178 4,200
2018/05/18 1,198 1,206 1,186 1,192 3,300
2018/05/17 1,189 1,190 1,186 1,186 9,600
2018/05/16 1,192 1,192 1,188 1,188 1,300
2018/05/15 1,194 1,197 1,181 1,197 6,700
2018/05/14 1,159 1,200 1,157 1,193 10,500
2018/05/11 1,205 1,222 1,153 1,180 35,800
2018/05/10 1,250 1,272 1,245 1,265 8,700
2018/05/09 1,256 1,259 1,242 1,251 7,100
2018/05/08 1,295 1,295 1,270 1,271 5,600
2018/05/07 1,291 1,291 1,250 1,286 9,700
2018/05/02 1,321 1,342 1,307 1,307 3,400
2018/05/01 1,323 1,345 1,315 1,316 10,300
2018/04/27 1,261 1,300 1,261 1,299 5,000
2018/04/26 1,239 1,275 1,224 1,251 13,400
2018/04/25 1,184 1,230 1,167 1,230 10,500
2018/04/24 1,193 1,193 1,175 1,185 3,200
2018/04/23 1,178 1,196 1,163 1,179 5,700
2018/04/20 1,159 1,168 1,145 1,168 2,600
2018/04/19 1,160 1,160 1,136 1,141 8,200
2018/04/18 1,160 1,171 1,155 1,160 3,000
2018/04/17 1,175 1,201 1,145 1,146 6,800
2018/04/16 1,174 1,190 1,173 1,173 3,600
2018/04/13 1,170 1,191 1,165 1,180 5,000
2018/04/12 1,194 1,206 1,169 1,185 3,500
2018/04/11 1,214 1,223 1,182 1,193 6,500
2018/04/10 1,200 1,202 1,195 1,201 3,100
2018/04/09 1,210 1,212 1,193 1,204 4,500
2018/04/06 1,239 1,239 1,202 1,210 5,500
2018/04/05 1,232 1,235 1,217 1,218 5,200
2018/04/04 1,224 1,224 1,209 1,213 1,500
2018/04/03 1,215 1,215 1,182 1,208 4,400
2018/04/02 1,222 1,239 1,222 1,239 1,300
2018/03/30 1,182 1,222 1,182 1,220 4,100
2018/03/29 1,178 1,224 1,178 1,181 2,500
2018/03/28 1,161 1,181 1,155 1,178 7,000
2018/03/27 1,198 1,219 1,156 1,156 3,900
2018/03/26 1,198 1,204 1,120 1,138 24,100
2018/03/23 1,254 1,254 1,199 1,201 14,000
2018/03/22 1,244 1,286 1,244 1,285 5,400
2018/03/20 1,252 1,255 1,225 1,241 3,700
2018/03/19 1,328 1,328 1,260 1,270 7,300
2018/03/16 1,296 1,311 1,290 1,298 6,200
2018/03/15 1,263 1,341 1,241 1,295 15,600
2018/03/14 1,223 1,246 1,223 1,239 6,400
2018/03/13 1,229 1,242 1,219 1,238 6,200
2018/03/12 1,238 1,238 1,195 1,230 10,600
2018/03/09 1,243 1,243 1,226 1,235 5,300
2018/03/08 1,220 1,249 1,216 1,243 2,800
2018/03/07 1,204 1,220 1,204 1,206 3,100
2018/03/06 1,215 1,219 1,192 1,210 5,700
2018/03/05 1,203 1,221 1,196 1,208 11,400
2018/03/02 1,209 1,234 1,181 1,211 3,900
2018/03/01 1,248 1,256 1,192 1,248 16,400
2018/02/28 1,250 1,263 1,250 1,259 2,500
2018/02/27 1,284 1,284 1,250 1,250 10,800
2018/02/26 1,290 1,290 1,275 1,280 2,600
2018/02/23 1,246 1,270 1,241 1,260 4,900
2018/02/22 1,268 1,268 1,250 1,250 2,200
2018/02/21 1,269 1,295 1,268 1,276 4,300
2018/02/20 1,294 1,294 1,235 1,267 8,400
2018/02/19 1,293 1,336 1,289 1,295 20,700
2018/02/16 1,300 1,370 1,278 1,289 18,600
2018/02/15 1,140 1,254 1,138 1,254 10,400
2018/02/14 1,174 1,194 1,123 1,138 10,800
2018/02/13 1,159 1,175 1,140 1,175 22,100
2018/02/09 1,119 1,139 1,051 1,104 57,200
2018/02/08 1,128 1,201 1,128 1,179 30,800
2018/02/07 1,285 1,355 1,175 1,187 42,900
2018/02/06 1,259 1,320 1,109 1,169 59,600
2018/02/05 1,395 1,485 1,395 1,409 14,200
2018/02/02 1,495 1,495 1,297 1,485 24,000
2018/02/01 1,461 1,497 1,457 1,496 3,300
2018/01/31 1,400 1,475 1,400 1,460 13,300
2018/01/30 1,502 1,515 1,413 1,460 18,000
2018/01/29 1,534 1,534 1,512 1,520 8,000
2018/01/26 1,529 1,534 1,521 1,521 8,700
2018/01/25 1,523 1,535 1,462 1,530 13,700
2018/01/24 1,494 1,540 1,494 1,538 20,400
2018/01/23 1,464 1,517 1,450 1,483 24,700
2018/01/22 1,398 1,467 1,383 1,465 12,200
2018/01/19 1,378 1,407 1,378 1,399 7,400
2018/01/18 1,377 1,418 1,377 1,381 7,700
2018/01/17 1,412 1,412 1,355 1,379 24,400
2018/01/16 1,371 1,371 1,351 1,352 5,200
2018/01/15 1,354 1,400 1,352 1,371 17,000
2018/01/12 1,446 1,447 1,370 1,378 28,600
2018/01/11 1,398 1,474 1,392 1,423 39,300
2018/01/10 1,310 1,388 1,297 1,388 27,200
2018/01/09 1,265 1,315 1,260 1,310 26,100
2018/01/05 1,279 1,280 1,261 1,265 11,300
2018/01/04 1,221 1,288 1,219 1,256 37,800

このページの先頭へ