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
2020/12/30 811 815 809 814 1,600
2020/12/29 796 810 796 802 1,400
2020/12/28 788 799 788 795 2,400
2020/12/25 810 810 796 803 900
2020/12/24 810 810 788 810 14,500
2020/12/23 808 808 800 800 1,700
2020/12/22 814 814 792 805 4,100
2020/12/21 830 830 815 829 3,600
2020/12/18 829 829 820 820 1,500
2020/12/17 828 829 823 828 3,500
2020/12/16 823 831 823 823 4,800
2020/12/15 805 834 800 821 7,900
2020/12/14 817 817 787 813 8,400
2020/12/11 816 831 810 818 4,100
2020/12/10 833 833 818 831 1,500
2020/12/09 815 830 815 830 2,100
2020/12/08 801 807 801 807 800
2020/12/07 804 812 797 798 3,100
2020/12/04 812 814 800 808 19,200
2020/12/03 807 815 807 814 2,900
2020/12/02 821 828 816 820 3,300
2020/12/01 828 830 824 826 2,700
2020/11/30 820 825 819 825 3,300
2020/11/27 827 828 814 828 1,000
2020/11/26 825 830 815 825 7,600
2020/11/25 810 850 810 825 5,600
2020/11/24 803 805 800 804 2,300
2020/11/20 796 809 796 803 1,900
2020/11/19 800 800 792 799 400
2020/11/18 791 802 791 802 4,800
2020/11/17 793 795 793 795 300
2020/11/16 806 811 770 796 5,400
2020/11/13 830 830 806 815 4,800
2020/11/12 844 844 830 830 6,100
2020/11/11 840 845 828 844 4,300
2020/11/10 835 849 810 844 6,700
2020/11/09 814 835 814 835 3,800
2020/11/06 791 810 783 810 3,900
2020/11/05 794 794 791 791 2,900
2020/11/04 795 800 780 780 4,400
2020/11/02 729 784 729 784 7,400
2020/10/30 820 820 729 729 15,000
2020/10/29 835 835 815 818 4,100
2020/10/28 834 838 825 838 4,500
2020/10/27 839 840 823 834 5,100
2020/10/26 845 854 840 843 5,300
2020/10/23 822 835 800 831 21,100
2020/10/22 835 841 824 824 3,400
2020/10/21 830 840 815 839 5,100
2020/10/20 825 839 817 829 9,900
2020/10/19 850 980 838 839 48,300
2020/10/16 821 835 813 835 45,200
2020/10/15 831 849 820 825 6,400
2020/10/14 817 836 813 836 8,600
2020/10/13 816 820 810 820 5,000
2020/10/12 785 836 777 805 15,800
2020/10/09 774 784 760 784 5,400
2020/10/08 764 775 760 767 3,000
2020/10/07 749 764 748 764 2,800
2020/10/06 740 745 737 742 1,600
2020/10/05 752 752 730 740 6,100
2020/10/02 752 767 745 745 4,900
2020/09/30 747 762 747 749 6,900
2020/09/29 774 774 737 750 8,700
2020/09/28 777 779 764 768 4,800
2020/09/25 761 784 753 784 24,500
2020/09/24 800 806 780 791 18,300
2020/09/23 834 847 780 815 72,800
2020/09/18 838 895 802 864 103,100
2020/09/17 778 1,018 752 868 510,400
2020/09/16 868 868 868 868 19,500
2020/09/15 718 718 713 718 66,900
2020/09/14 618 618 618 618 28,000
2020/09/11 513 519 513 518 800
2020/09/10 519 522 513 513 4,400
2020/09/09 523 523 519 519 3,600
2020/09/08 527 527 521 523 3,000
2020/09/07 525 530 518 527 4,200
2020/09/04 517 523 514 520 4,000
2020/09/03 516 525 515 525 3,400
2020/09/02 508 518 506 517 2,700
2020/09/01 507 509 505 508 5,000
2020/08/31 500 505 500 502 900
2020/08/28 499 506 498 503 7,200
2020/08/27 504 504 500 504 1,400
2020/08/26 497 506 497 504 2,400
2020/08/25 503 504 503 504 3,000
2020/08/24 503 504 497 503 3,400
2020/08/21 502 504 501 503 1,300
2020/08/20 503 504 500 500 800
2020/08/19 503 505 498 503 2,200
2020/08/18 491 503 491 503 1,600
2020/08/17 486 504 486 498 2,700
2020/08/14 503 506 501 502 2,100
2020/08/13 496 499 490 499 1,900
2020/08/12 496 496 489 496 1,100
2020/08/11 500 500 467 490 5,800
2020/08/07 508 513 504 504 1,200
2020/08/06 513 515 501 515 2,300
2020/08/05 505 514 495 514 1,400
2020/08/04 505 505 505 505 1,100
2020/08/03 499 505 499 505 1,500
2020/07/31 513 513 483 499 5,900
2020/07/30 510 521 510 518 2,600
2020/07/29 523 523 522 523 400
2020/07/28 525 525 519 523 500
2020/07/27 527 527 518 525 1,900
2020/07/22 510 528 509 528 3,900
2020/07/21 510 512 506 512 400
2020/07/20 508 513 508 510 700
2020/07/17 514 514 502 511 1,500
2020/07/16 499 510 499 510 1,100
2020/07/15 499 509 499 508 2,300
2020/07/14 501 505 495 499 2,100
2020/07/13 485 506 485 501 6,500
2020/07/10 490 498 490 492 400
2020/07/09 499 505 496 496 1,600
2020/07/08 497 504 497 499 1,300
2020/07/07 507 507 497 497 2,700
2020/07/06 489 500 489 499 2,600
2020/07/03 501 506 485 488 5,800
2020/07/02 513 518 502 508 4,900
2020/07/01 526 526 513 513 2,600
2020/06/30 528 532 522 532 6,100
2020/06/29 521 528 507 528 5,800
2020/06/26 533 533 512 519 4,000
2020/06/25 539 539 528 534 3,900
2020/06/24 534 545 534 543 8,100
2020/06/23 532 540 529 540 3,900
2020/06/22 538 538 531 532 900
2020/06/19 530 530 530 530 600
2020/06/18 539 540 530 530 4,800
2020/06/17 530 535 526 534 8,200
2020/06/16 524 531 514 529 3,100
2020/06/15 517 526 517 524 4,900
2020/06/12 508 526 506 520 5,000
2020/06/11 546 546 535 535 10,300
2020/06/10 545 545 538 544 7,900
2020/06/09 547 547 535 547 11,600
2020/06/08 531 541 530 540 13,900
2020/06/05 518 527 517 525 21,300
2020/06/04 509 519 503 519 14,600
2020/06/03 514 516 503 507 11,900
2020/06/02 520 520 510 513 14,100
2020/06/01 539 539 500 520 13,000
2020/05/29 516 538 514 522 9,200
2020/05/28 563 563 499 516 51,000
2020/05/27 554 618 554 559 55,700
2020/05/26 480 540 479 540 42,600
2020/05/25 474 476 464 476 14,900
2020/05/22 471 475 464 474 4,200
2020/05/21 476 476 467 471 4,800
2020/05/20 473 474 467 474 4,800
2020/05/19 470 482 469 480 5,400
2020/05/18 470 470 470 470 500
2020/05/15 468 470 461 469 3,300
2020/05/14 457 484 456 469 19,200
2020/05/13 462 462 441 456 32,900
2020/05/12 480 485 473 480 22,300
2020/05/11 458 473 458 473 13,700
2020/05/08 452 458 450 458 2,100
2020/05/07 439 452 439 452 3,000
2020/05/01 436 439 430 439 30,400
2020/04/30 432 437 427 437 26,700
2020/04/28 435 436 420 422 11,600
2020/04/27 438 459 425 432 32,100
2020/04/24 449 449 428 432 7,700
2020/04/23 450 458 450 450 1,900
2020/04/22 454 454 450 450 1,100
2020/04/21 471 471 459 459 1,400
2020/04/20 459 468 459 460 9,400
2020/04/17 462 463 450 450 4,000
2020/04/16 469 475 455 462 44,400
2020/04/15 456 472 453 467 6,600
2020/04/14 443 464 441 464 16,000
2020/04/13 430 437 429 435 12,100
2020/04/10 434 435 419 419 7,900
2020/04/09 428 438 427 428 8,800
2020/04/08 415 428 400 428 9,600
2020/04/07 394 423 385 423 15,400
2020/04/06 359 386 357 370 22,700
2020/04/03 399 399 373 373 4,500
2020/04/02 386 399 373 399 14,300
2020/04/01 410 410 387 387 13,100
2020/03/31 411 418 400 406 11,300
2020/03/30 431 435 380 410 21,100
2020/03/27 456 456 439 439 8,200
2020/03/26 475 475 449 452 6,000
2020/03/25 476 477 455 467 26,200
2020/03/24 434 461 430 460 13,800
2020/03/23 429 429 418 426 4,600
2020/03/19 447 447 421 429 8,100
2020/03/18 434 466 434 451 15,700
2020/03/17 413 451 413 433 13,500
2020/03/16 470 475 425 429 34,900
2020/03/13 475 483 466 466 58,400
2020/03/12 590 599 566 566 8,200
2020/03/11 621 636 615 615 5,500
2020/03/10 612 620 582 620 19,600
2020/03/09 652 662 632 632 7,800
2020/03/06 743 743 688 692 4,700
2020/03/05 748 765 748 758 3,800
2020/03/04 711 733 711 733 3,900
2020/03/03 690 727 690 726 7,000
2020/03/02 660 700 660 681 4,700
2020/02/28 680 690 642 660 22,700
2020/02/27 766 787 732 735 12,500
2020/02/26 770 774 764 766 4,800
2020/02/25 790 803 782 782 10,500
2020/02/21 833 842 833 838 5,400
2020/02/20 830 850 830 834 6,900
2020/02/19 816 834 815 821 6,900
2020/02/18 877 877 815 817 22,200
2020/02/17 883 883 870 870 3,500
2020/02/14 882 891 856 881 7,600
2020/02/13 881 892 852 892 24,800
2020/02/12 887 906 887 895 16,400
2020/02/10 884 885 877 885 2,500
2020/02/07 888 888 872 884 25,400
2020/02/06 856 878 856 877 13,800
2020/02/05 844 853 844 851 16,100
2020/02/04 835 843 832 843 5,800
2020/02/03 840 842 834 835 5,700
2020/01/31 833 868 833 845 8,500
2020/01/30 852 864 820 841 17,100
2020/01/29 855 867 855 855 13,100
2020/01/28 838 857 838 857 2,300
2020/01/27 850 854 825 853 21,500
2020/01/24 843 857 839 857 3,800
2020/01/23 842 842 839 840 4,600
2020/01/22 834 843 834 842 2,900
2020/01/21 853 853 831 839 8,700
2020/01/20 810 853 810 853 13,600
2020/01/17 810 819 810 813 4,200
2020/01/16 811 811 801 805 4,500
2020/01/15 808 808 795 804 5,300
2020/01/14 801 801 796 801 6,600
2020/01/10 798 798 797 798 2,300
2020/01/09 793 806 793 802 9,000
2020/01/08 802 802 792 793 6,800
2020/01/07 788 804 788 804 2,700
2020/01/06 805 805 788 788 6,400

このページの先頭へ