2195 アミタホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 621 | 621 | 612 | 614 | 1,200 | 614 |
| 2024-05-01 | 615 | 619 | 606 | 619 | 800 | 619 |
| 2024-04-30 | 615 | 622 | 592 | 619 | 15,700 | 619 |
| 2024-04-26 | 624 | 624 | 601 | 617 | 7,200 | 617 |
| 2024-04-25 | 605 | 615 | 605 | 613 | 4,200 | 613 |
| 2024-04-24 | 607 | 610 | 600 | 610 | 3,500 | 610 |
| 2024-04-23 | 608 | 611 | 601 | 602 | 1,500 | 602 |
| 2024-04-22 | 587 | 610 | 587 | 606 | 10,400 | 606 |
| 2024-04-19 | 611 | 611 | 591 | 601 | 7,400 | 601 |
| 2024-04-18 | 596 | 616 | 596 | 611 | 12,600 | 611 |
| 2024-04-17 | 616 | 620 | 602 | 610 | 9,900 | 610 |
| 2024-04-16 | 633 | 633 | 617 | 619 | 9,500 | 619 |
| 2024-04-15 | 645 | 645 | 629 | 638 | 20,400 | 638 |
| 2024-04-12 | 646 | 652 | 646 | 646 | 8,600 | 646 |
| 2024-04-11 | 654 | 654 | 646 | 647 | 15,700 | 647 |
| 2024-04-10 | 651 | 660 | 646 | 654 | 16,700 | 654 |
| 2024-04-09 | 655 | 663 | 644 | 661 | 37,600 | 661 |
| 2024-04-08 | 672 | 750 | 644 | 645 | 260,500 | 645 |
| 2024-04-05 | 655 | 675 | 649 | 674 | 19,500 | 674 |
| 2024-04-04 | 682 | 720 | 647 | 660 | 124,100 | 660 |
| 2024-04-03 | 680 | 682 | 673 | 682 | 8,500 | 682 |
| 2024-04-02 | 696 | 696 | 682 | 682 | 11,600 | 682 |
| 2024-04-01 | 692 | 700 | 683 | 695 | 20,300 | 695 |
| 2024-03-29 | 668 | 690 | 668 | 684 | 15,000 | 684 |
| 2024-03-28 | 678 | 690 | 666 | 667 | 11,000 | 667 |
| 2024-03-27 | 689 | 689 | 669 | 678 | 23,200 | 678 |
| 2024-03-26 | 702 | 702 | 680 | 681 | 21,100 | 681 |
| 2024-03-25 | 687 | 703 | 682 | 693 | 18,700 | 693 |
| 2024-03-22 | 689 | 690 | 680 | 688 | 9,700 | 688 |
| 2024-03-21 | 697 | 697 | 680 | 688 | 20,400 | 688 |
| 2024-03-19 | 671 | 689 | 669 | 682 | 45,800 | 682 |
| 2024-03-18 | 662 | 669 | 650 | 661 | 11,900 | 661 |
| 2024-03-15 | 655 | 665 | 650 | 656 | 5,600 | 656 |
| 2024-03-14 | 654 | 661 | 650 | 655 | 6,400 | 655 |
| 2024-03-13 | 668 | 670 | 652 | 654 | 21,500 | 654 |
| 2024-03-12 | 650 | 669 | 647 | 668 | 13,000 | 668 |
| 2024-03-11 | 670 | 670 | 643 | 650 | 18,100 | 650 |
| 2024-03-08 | 664 | 677 | 651 | 675 | 31,800 | 675 |
| 2024-03-07 | 687 | 687 | 670 | 671 | 14,100 | 671 |
| 2024-03-06 | 663 | 692 | 663 | 677 | 25,600 | 677 |
| 2024-03-05 | 681 | 688 | 673 | 673 | 17,500 | 673 |
| 2024-03-04 | 691 | 700 | 681 | 683 | 18,200 | 683 |
| 2024-03-01 | 704 | 706 | 685 | 686 | 20,000 | 686 |
| 2024-02-29 | 686 | 699 | 675 | 699 | 31,700 | 699 |
| 2024-02-28 | 693 | 710 | 685 | 690 | 38,000 | 690 |
| 2024-02-27 | 729 | 729 | 689 | 693 | 78,300 | 693 |
| 2024-02-26 | 732 | 741 | 700 | 704 | 78,400 | 704 |
| 2024-02-22 | 755 | 815 | 706 | 710 | 285,700 | 710 |
| 2024-02-21 | 822 | 860 | 748 | 756 | 829,000 | 756 |
| 2024-02-20 | 748 | 748 | 748 | 748 | 76,400 | 748 |
| 2024-02-19 | 625 | 649 | 624 | 648 | 39,900 | 648 |
| 2024-02-16 | 616 | 630 | 610 | 620 | 21,000 | 620 |
| 2024-02-15 | 597 | 621 | 597 | 615 | 18,600 | 615 |
| 2024-02-14 | 613 | 613 | 586 | 607 | 12,000 | 607 |
| 2024-02-13 | 583 | 614 | 575 | 605 | 47,700 | 605 |
| 2024-02-09 | 587 | 589 | 580 | 582 | 13,700 | 582 |
| 2024-02-08 | 591 | 654 | 555 | 590 | 110,700 | 590 |
| 2024-02-07 | 592 | 597 | 582 | 585 | 19,500 | 585 |
| 2024-02-06 | 603 | 603 | 594 | 600 | 7,300 | 600 |
| 2024-02-05 | 607 | 619 | 601 | 603 | 14,600 | 603 |
| 2024-02-02 | 586 | 607 | 586 | 607 | 22,100 | 607 |
| 2024-02-01 | 590 | 594 | 582 | 587 | 17,400 | 587 |
| 2024-01-31 | 592 | 604 | 589 | 590 | 19,900 | 590 |
| 2024-01-30 | 602 | 605 | 591 | 598 | 16,500 | 598 |
| 2024-01-29 | 612 | 618 | 590 | 594 | 34,600 | 594 |
| 2024-01-26 | 630 | 637 | 605 | 605 | 37,700 | 605 |
| 2024-01-25 | 633 | 640 | 615 | 624 | 53,600 | 624 |
| 2024-01-24 | 669 | 669 | 632 | 634 | 63,100 | 634 |
| 2024-01-23 | 681 | 682 | 652 | 663 | 79,300 | 663 |
| 2024-01-22 | 656 | 704 | 652 | 673 | 206,500 | 673 |
| 2024-01-19 | 746 | 750 | 655 | 669 | 602,800 | 669 |
| 2024-01-18 | 689 | 744 | 655 | 744 | 1,215,100 | 744 |
| 2024-01-17 | 550 | 644 | 550 | 644 | 70,600 | 644 |
| 2024-01-16 | 550 | 570 | 544 | 544 | 21,100 | 544 |
| 2024-01-15 | 556 | 556 | 535 | 543 | 16,800 | 543 |
| 2024-01-12 | 541 | 549 | 535 | 540 | 7,100 | 540 |
| 2024-01-11 | 551 | 554 | 539 | 540 | 19,600 | 540 |
| 2024-01-10 | 553 | 562 | 547 | 556 | 6,900 | 556 |
| 2024-01-09 | 548 | 565 | 548 | 560 | 12,100 | 560 |
| 2024-01-05 | 564 | 564 | 548 | 548 | 21,300 | 548 |
| 2024-01-04 | 538 | 560 | 529 | 559 | 28,800 | 559 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2021-12-29]1株→5株
