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
2023/12/29 1,970 1,982 1,966 1,982 4,100
2023/12/28 1,940 1,963 1,932 1,963 4,000
2023/12/27 1,940 1,954 1,931 1,954 3,600
2023/12/26 1,924 1,956 1,924 1,940 2,500
2023/12/25 1,941 1,955 1,920 1,927 6,000
2023/12/22 1,937 1,958 1,927 1,940 10,300
2023/12/21 1,933 1,959 1,933 1,937 2,300
2023/12/20 1,960 1,962 1,940 1,946 3,800
2023/12/19 1,962 1,967 1,949 1,961 3,700
2023/12/18 1,961 1,964 1,958 1,958 1,200
2023/12/15 1,973 1,973 1,947 1,961 4,200
2023/12/14 1,981 1,995 1,923 1,973 7,900
2023/12/13 1,978 1,996 1,978 1,992 2,800
2023/12/12 2,000 2,000 1,977 1,983 2,900
2023/12/11 1,997 2,007 1,970 2,000 6,400
2023/12/08 2,016 2,026 2,001 2,001 1,800
2023/12/07 2,074 2,074 2,045 2,057 4,600
2023/12/06 2,060 2,074 2,035 2,074 2,800
2023/12/05 2,099 2,099 2,040 2,060 9,800
2023/12/04 2,073 2,095 1,994 2,095 9,000
2023/12/01 2,073 2,073 2,031 2,073 4,600
2023/11/30 1,981 2,072 1,981 2,063 7,800
2023/11/29 1,980 2,000 1,963 2,000 3,200
2023/11/28 2,007 2,010 1,980 1,980 4,400
2023/11/27 2,015 2,029 2,005 2,005 4,400
2023/11/24 2,005 2,018 1,991 1,991 4,400
2023/11/22 1,948 1,993 1,948 1,993 5,000
2023/11/21 1,928 1,935 1,916 1,935 1,700
2023/11/20 1,932 1,940 1,916 1,926 2,600
2023/11/17 1,892 1,939 1,892 1,915 1,600
2023/11/16 1,908 1,910 1,901 1,910 2,100
2023/11/15 1,928 1,931 1,889 1,908 4,600
2023/11/14 1,955 1,965 1,923 1,934 27,700
2023/11/13 1,980 1,980 1,940 1,940 1,400
2023/11/10 1,934 1,974 1,932 1,958 2,600
2023/11/09 1,961 1,973 1,923 1,958 6,800
2023/11/08 1,967 1,969 1,940 1,960 3,100
2023/11/07 1,915 1,950 1,915 1,945 3,800
2023/11/06 1,869 1,915 1,869 1,915 4,000
2023/11/02 1,869 1,869 1,847 1,869 2,100
2023/11/01 1,878 1,878 1,837 1,869 2,400
2023/10/31 1,820 1,850 1,820 1,850 1,100
2023/10/30 1,820 1,857 1,820 1,833 1,100
2023/10/27 1,846 1,851 1,824 1,851 1,300
2023/10/26 1,865 1,865 1,842 1,842 1,500
2023/10/25 1,877 1,877 1,862 1,865 4,600
2023/10/24 1,860 1,860 1,819 1,859 3,300
2023/10/23 1,850 1,880 1,850 1,868 13,000
2023/10/20 1,830 1,879 1,810 1,856 8,000
2023/10/19 1,815 1,834 1,810 1,830 5,100
2023/10/18 1,824 1,836 1,824 1,834 2,800
2023/10/17 1,821 1,835 1,821 1,835 1,100
2023/10/16 1,872 1,872 1,794 1,814 13,000
2023/10/13 1,907 1,922 1,872 1,872 1,700
2023/10/12 1,915 1,915 1,907 1,907 1,600
2023/10/11 1,911 1,918 1,907 1,915 1,000
2023/10/10 1,920 1,920 1,905 1,911 2,800
2023/10/06 1,899 1,903 1,887 1,900 1,300
2023/10/05 1,862 1,911 1,862 1,899 6,700
2023/10/04 1,871 1,894 1,844 1,846 13,500
2023/10/03 2,009 2,009 1,920 1,965 5,100
2023/10/02 2,023 2,023 2,006 2,006 7,800
2023/09/29 2,024 2,026 2,001 2,001 5,300
2023/09/28 2,060 2,060 2,018 2,046 11,000
2023/09/27 2,051 2,067 2,008 2,008 8,600
2023/09/26 2,078 2,078 2,052 2,076 8,900
2023/09/25 2,059 2,079 2,039 2,058 34,400
2023/09/22 2,000 2,035 1,967 2,035 4,200
2023/09/21 1,998 2,015 1,978 2,007 14,300
2023/09/20 1,999 1,999 1,937 1,937 14,500
2023/09/19 1,970 1,987 1,940 1,950 17,000
2023/09/15 1,899 1,958 1,895 1,937 16,700
2023/09/14 1,784 1,899 1,775 1,899 17,300
2023/09/13 1,784 1,784 1,777 1,782 2,700
2023/09/12 1,734 1,799 1,734 1,790 10,800
2023/09/11 1,714 1,725 1,714 1,720 2,300
2023/09/08 1,709 1,712 1,709 1,711 2,500
2023/09/07 1,706 1,710 1,706 1,709 1,400
2023/09/06 1,698 1,712 1,698 1,706 1,700
2023/09/05 1,704 1,704 1,662 1,699 4,100
2023/09/04 1,687 1,689 1,685 1,686 500
2023/09/01 1,695 1,700 1,690 1,690 1,500
2023/08/31 1,698 1,702 1,679 1,685 1,000
2023/08/30 1,671 1,697 1,671 1,697 500
2023/08/29 1,697 1,697 1,660 1,690 1,500
2023/08/28 1,699 1,699 1,691 1,697 2,000
2023/08/25 1,674 1,675 1,674 1,675 1,900
2023/08/24 1,706 1,706 1,674 1,674 1,000
2023/08/23 1,715 1,715 1,695 1,712 1,300
2023/08/22 1,721 1,721 1,690 1,706 800
2023/08/21 1,676 1,720 1,676 1,720 600
2023/08/18 1,708 1,708 1,690 1,690 1,800
2023/08/17 1,715 1,757 1,715 1,730 4,400
2023/08/16 1,708 1,722 1,698 1,698 1,200
2023/08/15 1,704 1,711 1,676 1,711 6,600
2023/08/14 1,702 1,774 1,694 1,702 19,500
2023/08/10 1,710 1,747 1,661 1,709 7,200
2023/08/09 1,775 1,779 1,755 1,779 1,400
2023/08/08 1,725 1,777 1,725 1,777 4,400
2023/08/07 1,694 1,710 1,688 1,702 10,400
2023/08/04 1,676 1,695 1,676 1,694 4,500
2023/08/03 1,644 1,672 1,644 1,671 2,700
2023/08/02 1,645 1,645 1,644 1,644 1,600
2023/08/01 1,663 1,663 1,634 1,634 1,200
2023/07/31 1,668 1,668 1,651 1,659 1,300
2023/07/28 1,645 1,645 1,644 1,644 500
2023/07/27 1,669 1,669 1,658 1,658 700
2023/07/26 1,660 1,669 1,658 1,669 2,100
2023/07/25 1,657 1,660 1,646 1,660 3,200
2023/07/20 1,641 1,650 1,641 1,646 600
2023/07/19 1,629 1,651 1,629 1,641 2,100
2023/07/18 1,634 1,640 1,629 1,629 900
2023/07/14 1,632 1,632 1,632 1,632 200
2023/07/12 1,618 1,639 1,618 1,638 700
2023/07/11 1,659 1,659 1,644 1,644 200
2023/07/10 1,659 1,659 1,659 1,659 12,500
2023/07/07 1,658 1,659 1,658 1,659 200
2023/07/06 1,655 1,658 1,651 1,651 1,800
2023/07/05 1,647 1,650 1,647 1,650 800
2023/07/04 1,615 1,647 1,615 1,647 3,900
2023/07/03 1,617 1,617 1,615 1,615 600
2023/06/30 1,601 1,613 1,596 1,610 1,700
2023/06/29 1,611 1,611 1,610 1,610 300
2023/06/28 1,614 1,614 1,605 1,605 500
2023/06/27 1,619 1,619 1,581 1,590 2,700
2023/06/26 1,608 1,617 1,607 1,617 1,300
2023/06/23 1,623 1,623 1,607 1,607 600
2023/06/22 1,624 1,624 1,609 1,609 2,600
2023/06/21 1,631 1,631 1,623 1,624 700
2023/06/20 1,638 1,638 1,621 1,631 300
2023/06/19 1,634 1,634 1,626 1,630 2,500
2023/06/16 1,628 1,634 1,628 1,634 2,600
2023/06/15 1,624 1,630 1,602 1,629 1,900
2023/06/14 1,626 1,647 1,624 1,628 1,100
2023/06/13 1,636 1,640 1,622 1,622 2,200
2023/06/12 1,601 1,630 1,601 1,630 3,700
2023/06/09 1,615 1,615 1,600 1,601 2,400
2023/06/08 1,610 1,617 1,598 1,598 400
2023/06/07 1,611 1,611 1,595 1,600 1,600
2023/06/06 1,594 1,611 1,593 1,611 1,500
2023/06/05 1,618 1,618 1,604 1,608 1,100
2023/06/02 1,601 1,609 1,582 1,609 2,100
2023/06/01 1,607 1,607 1,595 1,601 1,300
2023/05/31 1,600 1,601 1,592 1,596 1,200
2023/05/30 1,611 1,611 1,600 1,600 1,000
2023/05/29 1,613 1,623 1,600 1,601 3,100
2023/05/26 1,620 1,620 1,612 1,612 1,700
2023/05/25 1,621 1,645 1,612 1,619 2,300
2023/05/24 1,624 1,624 1,606 1,606 800
2023/05/23 1,610 1,629 1,610 1,624 6,400
2023/05/22 1,578 1,612 1,578 1,610 7,400
2023/05/19 1,597 1,602 1,577 1,578 4,300
2023/05/18 1,640 1,648 1,600 1,613 5,200
2023/05/17 1,649 1,666 1,645 1,645 14,700
2023/05/16 1,645 1,680 1,645 1,649 14,600
2023/05/15 1,675 1,682 1,660 1,660 17,800
2023/05/12 1,678 1,678 1,667 1,675 1,100
2023/05/11 1,689 1,689 1,676 1,685 2,900
2023/05/10 1,700 1,700 1,681 1,681 2,200
2023/05/09 1,699 1,700 1,685 1,689 5,100
2023/05/08 1,660 1,708 1,660 1,700 5,100
2023/05/02 1,671 1,671 1,631 1,660 4,200
2023/05/01 1,696 1,776 1,670 1,670 11,700
2023/04/28 1,660 1,712 1,632 1,680 3,400
2023/04/27 1,664 1,664 1,640 1,657 700
2023/04/26 1,669 1,669 1,620 1,660 3,400
2023/04/25 1,670 1,671 1,660 1,671 1,500
2023/04/24 1,670 1,670 1,656 1,670 600
2023/04/21 1,670 1,670 1,651 1,651 200
2023/04/20 1,665 1,665 1,665 1,665 7,100
2023/04/19 1,700 1,700 1,671 1,673 1,800
2023/04/18 1,676 1,704 1,675 1,675 600
2023/04/17 1,680 1,698 1,665 1,669 900
2023/04/14 1,661 1,693 1,661 1,693 1,000
2023/04/13 1,679 1,691 1,675 1,691 400
2023/04/12 1,671 1,690 1,670 1,670 1,200
2023/04/11 1,702 1,702 1,668 1,697 2,300
2023/04/10 1,712 1,712 1,665 1,665 2,000
2023/04/07 1,705 1,711 1,702 1,702 700
2023/04/06 1,724 1,724 1,705 1,705 2,200
2023/04/05 1,744 1,759 1,716 1,750 3,400
2023/04/04 1,726 1,735 1,712 1,735 1,800
2023/04/03 1,704 1,717 1,696 1,704 3,200
2023/03/31 1,615 1,744 1,615 1,696 6,200
2023/03/30 1,581 1,595 1,581 1,595 1,100
2023/03/29 1,632 1,632 1,616 1,619 3,100
2023/03/28 1,627 1,631 1,627 1,631 300
2023/03/27 1,620 1,627 1,620 1,627 800
2023/03/24 1,598 1,618 1,598 1,605 1,100
2023/03/23 1,638 1,638 1,592 1,592 1,400
2023/03/22 1,623 1,663 1,623 1,638 4,600
2023/03/20 1,743 1,743 1,636 1,661 3,700
2023/03/17 1,656 1,656 1,625 1,625 1,900
2023/03/16 1,597 1,647 1,552 1,623 6,600
2023/03/15 1,576 1,610 1,576 1,603 2,500
2023/03/14 1,628 1,628 1,548 1,548 5,700
2023/03/13 1,595 1,630 1,585 1,628 22,300
2023/03/10 1,707 1,722 1,617 1,617 11,600
2023/03/09 1,700 1,774 1,695 1,708 3,900
2023/03/08 1,896 1,938 1,680 1,733 15,700
2023/03/07 1,700 1,830 1,699 1,830 12,300
2023/03/06 1,602 1,682 1,602 1,682 10,800
2023/03/03 1,564 1,580 1,558 1,580 3,600
2023/03/02 1,523 1,558 1,523 1,558 4,700
2023/03/01 1,519 1,528 1,519 1,522 1,400
2023/02/28 1,500 1,513 1,500 1,513 14,700
2023/02/27 1,481 1,510 1,481 1,500 17,500
2023/02/24 1,497 1,497 1,473 1,491 3,100
2023/02/22 1,494 1,494 1,450 1,460 3,000
2023/02/21 1,431 1,495 1,431 1,494 13,700
2023/02/20 1,389 1,443 1,386 1,443 8,700
2023/02/17 1,401 1,410 1,380 1,386 5,600
2023/02/16 1,423 1,423 1,412 1,412 2,200
2023/02/15 1,440 1,441 1,423 1,423 3,100
2023/02/14 1,400 1,440 1,380 1,440 23,800
2023/02/13 1,366 1,374 1,343 1,364 4,600
2023/02/10 1,374 1,374 1,353 1,353 24,700
2023/02/09 1,373 1,373 1,365 1,365 300
2023/02/08 1,376 1,376 1,346 1,370 400
2023/02/07 1,335 1,377 1,335 1,377 700
2023/02/06 1,350 1,350 1,324 1,350 1,800
2023/02/03 1,331 1,331 1,315 1,318 700
2023/02/02 1,375 1,375 1,331 1,331 800
2023/02/01 1,373 1,378 1,300 1,361 3,800
2023/01/31 1,380 1,380 1,351 1,375 1,000
2023/01/30 1,341 1,380 1,340 1,350 4,700
2023/01/27 1,317 1,340 1,317 1,340 300
2023/01/26 1,337 1,340 1,311 1,317 3,300
2023/01/25 1,350 1,350 1,337 1,337 2,200
2023/01/24 1,359 1,359 1,345 1,352 600
2023/01/23 1,329 1,352 1,327 1,350 8,900
2023/01/20 1,316 1,324 1,316 1,324 300
2023/01/19 1,315 1,315 1,315 1,315 1,600
2023/01/18 1,312 1,315 1,310 1,315 1,900
2023/01/17 1,302 1,310 1,298 1,310 1,200
2023/01/16 1,311 1,311 1,301 1,302 1,100
2023/01/13 1,338 1,338 1,318 1,318 2,600
2023/01/12 1,340 1,340 1,336 1,338 1,400
2023/01/11 1,342 1,342 1,335 1,335 2,500
2023/01/10 1,370 1,371 1,340 1,342 3,700
2023/01/06 1,349 1,354 1,340 1,340 1,700
2023/01/05 1,360 1,360 1,335 1,356 1,800
2023/01/04 1,365 1,365 1,342 1,360 3,400

このページの先頭へ