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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,640 | 1,640 | 1,621 | 1,639 | 2,600 |
| 2024/12/27 | 1,613 | 1,644 | 1,610 | 1,644 | 6,400 |
| 2024/12/26 | 1,591 | 1,604 | 1,574 | 1,604 | 7,100 |
| 2024/12/25 | 1,592 | 1,600 | 1,587 | 1,591 | 2,800 |
| 2024/12/24 | 1,578 | 1,580 | 1,572 | 1,580 | 9,400 |
| 2024/12/23 | 1,577 | 1,585 | 1,576 | 1,578 | 3,600 |
| 2024/12/20 | 1,562 | 1,577 | 1,562 | 1,577 | 1,800 |
| 2024/12/19 | 1,568 | 1,568 | 1,562 | 1,567 | 2,000 |
| 2024/12/18 | 1,574 | 1,578 | 1,571 | 1,571 | 2,600 |
| 2024/12/17 | 1,584 | 1,584 | 1,574 | 1,574 | 1,500 |
| 2024/12/16 | 1,587 | 1,587 | 1,577 | 1,580 | 2,300 |
| 2024/12/13 | 1,575 | 1,586 | 1,575 | 1,586 | 2,700 |
| 2024/12/12 | 1,583 | 1,585 | 1,581 | 1,581 | 3,000 |
| 2024/12/11 | 1,583 | 1,587 | 1,580 | 1,581 | 2,700 |
| 2024/12/10 | 1,580 | 1,581 | 1,577 | 1,581 | 1,800 |
| 2024/12/09 | 1,576 | 1,590 | 1,576 | 1,576 | 2,900 |
| 2024/12/06 | 1,585 | 1,589 | 1,582 | 1,582 | 700 |
| 2024/12/05 | 1,587 | 1,587 | 1,577 | 1,580 | 1,100 |
| 2024/12/04 | 1,590 | 1,590 | 1,585 | 1,586 | 1,500 |
| 2024/12/03 | 1,592 | 1,600 | 1,590 | 1,594 | 2,900 |
| 2024/12/02 | 1,600 | 1,600 | 1,574 | 1,592 | 1,900 |
| 2024/11/29 | 1,573 | 1,582 | 1,572 | 1,582 | 2,100 |
| 2024/11/28 | 1,574 | 1,588 | 1,570 | 1,580 | 1,500 |
| 2024/11/27 | 1,586 | 1,586 | 1,568 | 1,581 | 1,400 |
| 2024/11/26 | 1,589 | 1,590 | 1,566 | 1,582 | 3,500 |
| 2024/11/25 | 1,575 | 1,598 | 1,575 | 1,588 | 3,300 |
| 2024/11/22 | 1,585 | 1,585 | 1,555 | 1,562 | 15,600 |
| 2024/11/21 | 1,599 | 1,599 | 1,583 | 1,585 | 12,700 |
| 2024/11/20 | 1,626 | 1,626 | 1,598 | 1,599 | 6,900 |
| 2024/11/19 | 1,621 | 1,627 | 1,619 | 1,619 | 3,100 |
| 2024/11/18 | 1,644 | 1,644 | 1,620 | 1,621 | 4,100 |
| 2024/11/15 | 1,640 | 1,645 | 1,636 | 1,645 | 800 |
| 2024/11/14 | 1,611 | 1,640 | 1,611 | 1,640 | 2,000 |
| 2024/11/13 | 1,643 | 1,644 | 1,604 | 1,630 | 3,900 |
| 2024/11/12 | 1,625 | 1,643 | 1,613 | 1,643 | 6,100 |
| 2024/11/11 | 1,611 | 1,635 | 1,600 | 1,625 | 4,500 |
| 2024/11/08 | 1,635 | 1,660 | 1,635 | 1,635 | 3,800 |
| 2024/11/07 | 1,636 | 1,650 | 1,631 | 1,635 | 2,000 |
| 2024/11/06 | 1,632 | 1,643 | 1,632 | 1,634 | 1,900 |
| 2024/11/05 | 1,654 | 1,654 | 1,622 | 1,630 | 1,600 |
| 2024/11/01 | 1,679 | 1,679 | 1,650 | 1,654 | 2,100 |
| 2024/10/31 | 1,651 | 1,680 | 1,651 | 1,661 | 1,400 |
| 2024/10/30 | 1,641 | 1,665 | 1,640 | 1,665 | 1,800 |
| 2024/10/29 | 1,622 | 1,635 | 1,622 | 1,626 | 3,300 |
| 2024/10/28 | 1,597 | 1,624 | 1,597 | 1,621 | 1,500 |
| 2024/10/25 | 1,612 | 1,612 | 1,577 | 1,578 | 3,000 |
| 2024/10/24 | 1,634 | 1,634 | 1,594 | 1,612 | 4,100 |
| 2024/10/23 | 1,658 | 1,658 | 1,635 | 1,636 | 3,800 |
| 2024/10/22 | 1,654 | 1,659 | 1,637 | 1,658 | 3,500 |
| 2024/10/21 | 1,670 | 1,679 | 1,655 | 1,660 | 3,100 |
| 2024/10/18 | 1,675 | 1,675 | 1,660 | 1,670 | 2,000 |
| 2024/10/17 | 1,710 | 1,710 | 1,668 | 1,675 | 3,600 |
| 2024/10/16 | 1,714 | 1,717 | 1,710 | 1,710 | 1,500 |
| 2024/10/15 | 1,737 | 1,749 | 1,725 | 1,734 | 2,800 |
| 2024/10/11 | 1,726 | 1,749 | 1,710 | 1,741 | 1,600 |
| 2024/10/10 | 1,710 | 1,760 | 1,710 | 1,747 | 6,200 |
| 2024/10/09 | 1,680 | 1,699 | 1,669 | 1,699 | 9,500 |
| 2024/10/08 | 1,707 | 1,707 | 1,651 | 1,654 | 23,900 |
| 2024/10/07 | 1,779 | 1,810 | 1,702 | 1,732 | 12,300 |
| 2024/10/04 | 1,752 | 1,777 | 1,729 | 1,777 | 2,200 |
| 2024/10/03 | 1,765 | 1,771 | 1,723 | 1,752 | 2,500 |
| 2024/10/02 | 1,756 | 1,756 | 1,725 | 1,756 | 1,800 |
| 2024/10/01 | 1,771 | 1,796 | 1,711 | 1,757 | 7,700 |
| 2024/09/30 | 1,714 | 1,780 | 1,714 | 1,763 | 11,300 |
| 2024/09/27 | 1,825 | 1,825 | 1,760 | 1,775 | 9,800 |
| 2024/09/26 | 1,864 | 1,864 | 1,830 | 1,850 | 3,800 |
| 2024/09/25 | 1,860 | 1,860 | 1,860 | 1,860 | 800 |
| 2024/09/24 | 1,845 | 1,851 | 1,842 | 1,851 | 1,500 |
| 2024/09/20 | 1,847 | 1,847 | 1,797 | 1,842 | 4,200 |
| 2024/09/19 | 1,799 | 1,847 | 1,799 | 1,821 | 4,500 |
| 2024/09/18 | 1,817 | 1,817 | 1,754 | 1,788 | 1,600 |
| 2024/09/17 | 1,811 | 1,811 | 1,806 | 1,806 | 1,500 |
| 2024/09/13 | 1,879 | 1,879 | 1,843 | 1,846 | 1,800 |
| 2024/09/12 | 1,834 | 1,849 | 1,815 | 1,843 | 3,700 |
| 2024/09/11 | 1,878 | 1,886 | 1,786 | 1,805 | 8,000 |
| 2024/09/10 | 1,792 | 1,869 | 1,785 | 1,850 | 6,400 |
| 2024/09/09 | 1,789 | 1,791 | 1,746 | 1,783 | 7,600 |
| 2024/09/06 | 1,880 | 1,880 | 1,831 | 1,838 | 2,100 |
| 2024/09/05 | 1,915 | 1,929 | 1,800 | 1,887 | 9,200 |
| 2024/09/04 | 1,961 | 1,965 | 1,915 | 1,922 | 4,700 |
| 2024/09/03 | 1,979 | 2,008 | 1,979 | 2,008 | 4,200 |
| 2024/09/02 | 1,959 | 1,962 | 1,949 | 1,962 | 6,000 |
| 2024/08/30 | 1,899 | 1,943 | 1,899 | 1,943 | 3,800 |
| 2024/08/29 | 1,874 | 1,898 | 1,862 | 1,892 | 5,200 |
| 2024/08/28 | 1,879 | 1,905 | 1,876 | 1,890 | 2,400 |
| 2024/08/27 | 1,875 | 1,910 | 1,875 | 1,900 | 3,700 |
| 2024/08/26 | 1,870 | 1,888 | 1,840 | 1,875 | 7,500 |
| 2024/08/23 | 1,818 | 1,840 | 1,799 | 1,840 | 4,800 |
| 2024/08/22 | 1,832 | 1,832 | 1,807 | 1,816 | 2,300 |
| 2024/08/21 | 1,820 | 1,820 | 1,782 | 1,809 | 6,000 |
| 2024/08/20 | 1,830 | 1,834 | 1,789 | 1,834 | 12,200 |
| 2024/08/19 | 1,698 | 1,763 | 1,698 | 1,722 | 5,200 |
| 2024/08/16 | 1,679 | 1,687 | 1,652 | 1,686 | 3,700 |
| 2024/08/15 | 1,645 | 1,647 | 1,613 | 1,639 | 7,300 |
| 2024/08/14 | 1,645 | 1,680 | 1,645 | 1,651 | 4,100 |
| 2024/08/13 | 1,535 | 1,648 | 1,535 | 1,645 | 14,100 |
| 2024/08/09 | 1,508 | 1,530 | 1,493 | 1,517 | 23,500 |
| 2024/08/08 | 1,460 | 1,499 | 1,429 | 1,487 | 120,700 |
| 2024/08/07 | 1,398 | 1,650 | 1,396 | 1,650 | 20,200 |
| 2024/08/06 | 1,397 | 1,530 | 1,397 | 1,403 | 26,700 |
| 2024/08/05 | 1,688 | 1,688 | 1,352 | 1,352 | 28,900 |
| 2024/08/02 | 1,917 | 1,925 | 1,751 | 1,752 | 14,800 |
| 2024/08/01 | 2,135 | 2,135 | 2,057 | 2,057 | 1,200 |
| 2024/07/31 | 2,082 | 2,128 | 2,082 | 2,128 | 1,800 |
| 2024/07/30 | 2,100 | 2,100 | 2,082 | 2,086 | 1,500 |
| 2024/07/29 | 2,135 | 2,135 | 2,102 | 2,102 | 4,500 |
| 2024/07/26 | 2,188 | 2,188 | 2,081 | 2,133 | 2,400 |
| 2024/07/25 | 2,108 | 2,216 | 2,101 | 2,188 | 2,900 |
| 2024/07/24 | 2,107 | 2,109 | 2,107 | 2,108 | 900 |
| 2024/07/23 | 2,108 | 2,116 | 2,106 | 2,115 | 2,600 |
| 2024/07/22 | 2,114 | 2,129 | 2,114 | 2,129 | 2,400 |
| 2024/07/19 | 2,146 | 2,146 | 2,130 | 2,130 | 600 |
| 2024/07/18 | 2,123 | 2,139 | 2,122 | 2,139 | 1,300 |
| 2024/07/17 | 2,182 | 2,182 | 2,159 | 2,173 | 1,100 |
| 2024/07/16 | 2,170 | 2,182 | 2,153 | 2,182 | 900 |
| 2024/07/12 | 2,110 | 2,170 | 2,100 | 2,170 | 1,500 |
| 2024/07/11 | 2,128 | 2,128 | 2,100 | 2,111 | 3,300 |
| 2024/07/10 | 2,184 | 2,184 | 2,092 | 2,139 | 4,100 |
| 2024/07/09 | 2,133 | 2,167 | 2,088 | 2,167 | 8,100 |
| 2024/07/08 | 2,231 | 2,231 | 2,141 | 2,151 | 6,200 |
| 2024/07/05 | 2,276 | 2,276 | 2,188 | 2,211 | 3,800 |
| 2024/07/04 | 2,293 | 2,295 | 2,282 | 2,282 | 1,100 |
| 2024/07/03 | 2,291 | 2,291 | 2,284 | 2,291 | 900 |
| 2024/07/02 | 2,293 | 2,299 | 2,276 | 2,276 | 900 |
| 2024/07/01 | 2,328 | 2,328 | 2,283 | 2,308 | 1,300 |
| 2024/06/28 | 2,334 | 2,334 | 2,269 | 2,329 | 3,000 |
| 2024/06/27 | 2,347 | 2,347 | 2,296 | 2,329 | 1,700 |
| 2024/06/26 | 2,352 | 2,352 | 2,219 | 2,311 | 4,700 |
| 2024/06/25 | 2,443 | 2,443 | 2,360 | 2,360 | 2,800 |
| 2024/06/24 | 2,459 | 2,459 | 2,403 | 2,443 | 2,300 |
| 2024/06/21 | 2,422 | 2,449 | 2,422 | 2,445 | 2,600 |
| 2024/06/20 | 2,446 | 2,446 | 2,396 | 2,413 | 700 |
| 2024/06/19 | 2,430 | 2,430 | 2,330 | 2,412 | 3,800 |
| 2024/06/18 | 2,500 | 2,548 | 2,423 | 2,423 | 12,500 |
| 2024/06/17 | 2,493 | 2,493 | 2,455 | 2,485 | 3,000 |
| 2024/06/14 | 2,446 | 2,492 | 2,446 | 2,482 | 6,700 |
| 2024/06/13 | 2,439 | 2,439 | 2,415 | 2,437 | 1,600 |
| 2024/06/12 | 2,435 | 2,435 | 2,435 | 2,435 | 100 |
| 2024/06/11 | 2,430 | 2,449 | 2,421 | 2,435 | 1,300 |
| 2024/06/10 | 2,441 | 2,445 | 2,409 | 2,437 | 4,600 |
| 2024/06/07 | 2,417 | 2,447 | 2,401 | 2,441 | 4,800 |
| 2024/06/06 | 2,443 | 2,465 | 2,417 | 2,440 | 5,300 |
| 2024/06/05 | 2,427 | 2,442 | 2,403 | 2,439 | 3,000 |
| 2024/06/04 | 2,430 | 2,440 | 2,419 | 2,436 | 4,300 |
| 2024/06/03 | 2,384 | 2,441 | 2,362 | 2,441 | 10,200 |
| 2024/05/31 | 2,296 | 2,360 | 2,296 | 2,352 | 16,500 |
| 2024/05/30 | 2,284 | 2,290 | 2,231 | 2,285 | 9,800 |
| 2024/05/29 | 2,344 | 2,344 | 2,285 | 2,289 | 8,200 |
| 2024/05/28 | 2,279 | 2,306 | 2,268 | 2,300 | 8,200 |
| 2024/05/27 | 2,274 | 2,285 | 2,255 | 2,255 | 5,900 |
| 2024/05/24 | 2,211 | 2,242 | 2,205 | 2,242 | 6,000 |
| 2024/05/23 | 2,209 | 2,218 | 2,195 | 2,218 | 7,900 |
| 2024/05/22 | 2,143 | 2,194 | 2,143 | 2,188 | 6,600 |
| 2024/05/21 | 2,091 | 2,144 | 2,091 | 2,143 | 4,500 |
| 2024/05/20 | 2,020 | 2,069 | 2,020 | 2,069 | 6,600 |
| 2024/05/17 | 2,014 | 2,040 | 2,014 | 2,040 | 2,100 |
| 2024/05/16 | 2,035 | 2,042 | 2,014 | 2,020 | 3,600 |
| 2024/05/15 | 2,121 | 2,121 | 2,013 | 2,015 | 10,800 |
| 2024/05/14 | 2,165 | 2,168 | 2,126 | 2,126 | 8,000 |
| 2024/05/13 | 2,180 | 2,199 | 2,160 | 2,165 | 2,800 |
| 2024/05/10 | 2,226 | 2,233 | 2,160 | 2,180 | 4,900 |
| 2024/05/09 | 2,250 | 2,250 | 2,225 | 2,225 | 400 |
| 2024/05/08 | 2,241 | 2,241 | 2,236 | 2,236 | 1,900 |
| 2024/05/07 | 2,263 | 2,263 | 2,250 | 2,250 | 3,000 |
| 2024/05/02 | 2,232 | 2,250 | 2,231 | 2,245 | 1,900 |
| 2024/05/01 | 2,262 | 2,262 | 2,240 | 2,248 | 2,600 |
| 2024/04/30 | 2,275 | 2,293 | 2,255 | 2,280 | 3,900 |
| 2024/04/26 | 2,286 | 2,286 | 2,211 | 2,275 | 5,400 |
| 2024/04/25 | 2,302 | 2,302 | 2,295 | 2,295 | 800 |
| 2024/04/24 | 2,280 | 2,303 | 2,280 | 2,303 | 3,100 |
| 2024/04/23 | 2,261 | 2,299 | 2,261 | 2,294 | 4,400 |
| 2024/04/22 | 2,276 | 2,276 | 2,262 | 2,276 | 1,800 |
| 2024/04/19 | 2,270 | 2,283 | 2,250 | 2,276 | 4,100 |
| 2024/04/18 | 2,282 | 2,320 | 2,260 | 2,320 | 2,200 |
| 2024/04/17 | 2,279 | 2,299 | 2,262 | 2,285 | 2,000 |
| 2024/04/16 | 2,329 | 2,329 | 2,271 | 2,292 | 2,300 |
| 2024/04/15 | 2,298 | 2,329 | 2,266 | 2,329 | 2,400 |
| 2024/04/12 | 2,318 | 2,318 | 2,265 | 2,315 | 2,300 |
| 2024/04/11 | 2,306 | 2,307 | 2,291 | 2,307 | 700 |
| 2024/04/10 | 2,301 | 2,304 | 2,299 | 2,304 | 400 |
| 2024/04/09 | 2,299 | 2,306 | 2,257 | 2,301 | 1,300 |
| 2024/04/08 | 2,254 | 2,299 | 2,254 | 2,299 | 2,600 |
| 2024/04/05 | 2,305 | 2,353 | 2,300 | 2,333 | 2,300 |
| 2024/04/04 | 2,327 | 2,361 | 2,327 | 2,354 | 3,400 |
| 2024/04/03 | 2,338 | 2,338 | 2,295 | 2,324 | 4,800 |
| 2024/04/02 | 2,349 | 2,360 | 2,325 | 2,357 | 1,700 |
| 2024/04/01 | 2,365 | 2,366 | 2,335 | 2,348 | 4,000 |
| 2024/03/29 | 2,278 | 2,350 | 2,277 | 2,320 | 4,900 |
| 2024/03/28 | 2,270 | 2,290 | 2,230 | 2,262 | 3,700 |
| 2024/03/27 | 2,256 | 2,284 | 2,242 | 2,284 | 4,500 |
| 2024/03/26 | 2,288 | 2,288 | 2,250 | 2,251 | 5,400 |
| 2024/03/25 | 2,239 | 2,270 | 2,239 | 2,270 | 5,200 |
| 2024/03/22 | 2,239 | 2,245 | 2,226 | 2,226 | 2,100 |
| 2024/03/21 | 2,248 | 2,250 | 2,190 | 2,237 | 4,700 |
| 2024/03/19 | 2,230 | 2,243 | 2,212 | 2,242 | 3,200 |
| 2024/03/18 | 2,224 | 2,249 | 2,189 | 2,249 | 7,000 |
| 2024/03/15 | 2,100 | 2,163 | 2,100 | 2,163 | 6,800 |
| 2024/03/14 | 2,182 | 2,182 | 2,112 | 2,145 | 1,100 |
| 2024/03/13 | 2,229 | 2,230 | 2,130 | 2,182 | 14,700 |
| 2024/03/12 | 2,053 | 2,240 | 2,040 | 2,229 | 15,000 |
| 2024/03/11 | 2,100 | 2,134 | 2,061 | 2,071 | 3,400 |
| 2024/03/08 | 2,072 | 2,149 | 2,072 | 2,128 | 3,200 |
| 2024/03/07 | 2,255 | 2,267 | 2,063 | 2,076 | 12,200 |
| 2024/03/06 | 2,166 | 2,208 | 2,133 | 2,208 | 4,200 |
| 2024/03/05 | 2,218 | 2,218 | 2,128 | 2,199 | 9,000 |
| 2024/03/04 | 2,249 | 2,275 | 2,211 | 2,245 | 6,500 |
| 2024/03/01 | 2,307 | 2,307 | 2,211 | 2,249 | 15,500 |
| 2024/02/29 | 2,141 | 2,310 | 2,115 | 2,299 | 39,800 |
| 2024/02/28 | 2,007 | 2,140 | 2,007 | 2,124 | 51,900 |
| 2024/02/27 | 1,975 | 1,988 | 1,965 | 1,988 | 4,300 |
| 2024/02/26 | 1,961 | 1,980 | 1,961 | 1,965 | 900 |
| 2024/02/22 | 1,947 | 1,952 | 1,947 | 1,952 | 800 |
| 2024/02/21 | 1,943 | 1,947 | 1,933 | 1,947 | 1,400 |
| 2024/02/20 | 1,960 | 1,975 | 1,943 | 1,943 | 2,500 |
| 2024/02/19 | 1,905 | 2,000 | 1,905 | 1,956 | 8,300 |
| 2024/02/16 | 1,885 | 1,906 | 1,883 | 1,886 | 2,800 |
| 2024/02/15 | 1,911 | 1,914 | 1,882 | 1,882 | 6,300 |
| 2024/02/14 | 1,943 | 1,943 | 1,911 | 1,914 | 5,100 |
| 2024/02/13 | 1,953 | 1,955 | 1,932 | 1,955 | 1,500 |
| 2024/02/09 | 1,920 | 1,955 | 1,918 | 1,940 | 2,100 |
| 2024/02/08 | 1,919 | 1,919 | 1,913 | 1,919 | 1,200 |
| 2024/02/07 | 1,919 | 1,920 | 1,914 | 1,914 | 4,000 |
| 2024/02/06 | 1,921 | 1,925 | 1,919 | 1,919 | 7,700 |
| 2024/02/05 | 1,928 | 1,930 | 1,921 | 1,921 | 6,800 |
| 2024/02/02 | 1,942 | 1,942 | 1,926 | 1,931 | 600 |
| 2024/02/01 | 1,954 | 1,954 | 1,928 | 1,937 | 1,700 |
| 2024/01/31 | 1,921 | 1,937 | 1,921 | 1,933 | 2,200 |
| 2024/01/30 | 1,937 | 1,937 | 1,931 | 1,931 | 400 |
| 2024/01/29 | 1,954 | 1,954 | 1,930 | 1,936 | 1,300 |
| 2024/01/26 | 1,958 | 1,958 | 1,938 | 1,944 | 1,100 |
| 2024/01/25 | 1,945 | 1,958 | 1,945 | 1,949 | 1,200 |
| 2024/01/24 | 1,930 | 1,945 | 1,930 | 1,945 | 1,200 |
| 2024/01/23 | 1,991 | 1,993 | 1,930 | 1,930 | 5,800 |
| 2024/01/22 | 1,881 | 1,970 | 1,881 | 1,964 | 10,900 |
| 2024/01/19 | 1,848 | 1,883 | 1,848 | 1,883 | 1,800 |
| 2024/01/18 | 1,856 | 1,864 | 1,845 | 1,864 | 2,100 |
| 2024/01/17 | 1,906 | 1,906 | 1,868 | 1,870 | 5,300 |
| 2024/01/16 | 1,925 | 1,925 | 1,890 | 1,907 | 4,700 |
| 2024/01/15 | 1,915 | 1,924 | 1,902 | 1,924 | 1,000 |
| 2024/01/12 | 1,937 | 1,940 | 1,901 | 1,914 | 2,300 |
| 2024/01/11 | 1,963 | 1,963 | 1,937 | 1,941 | 2,900 |
| 2024/01/10 | 1,943 | 1,956 | 1,940 | 1,951 | 2,400 |
| 2024/01/09 | 1,963 | 1,963 | 1,942 | 1,953 | 1,400 |
| 2024/01/05 | 1,985 | 1,985 | 1,951 | 1,963 | 1,300 |
| 2024/01/04 | 1,973 | 1,973 | 1,958 | 1,963 | 8,500 |