5952 アマテイ(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 | 143 | 148 | 143 | 144 | 417,600 | 144 |
| 2024-05-01 | 142 | 144 | 141 | 144 | 28,100 | 144 |
| 2024-04-30 | 142 | 144 | 142 | 143 | 26,300 | 143 |
| 2024-04-26 | 142 | 143 | 141 | 142 | 27,900 | 142 |
| 2024-04-25 | 141 | 143 | 140 | 142 | 38,400 | 142 |
| 2024-04-24 | 141 | 142 | 141 | 142 | 32,800 | 142 |
| 2024-04-23 | 141 | 142 | 140 | 141 | 27,100 | 141 |
| 2024-04-22 | 140 | 142 | 140 | 141 | 29,500 | 141 |
| 2024-04-19 | 142 | 142 | 138 | 141 | 138,400 | 141 |
| 2024-04-18 | 140 | 142 | 139 | 141 | 57,900 | 141 |
| 2024-04-17 | 141 | 142 | 140 | 140 | 88,100 | 140 |
| 2024-04-16 | 142 | 143 | 140 | 141 | 70,600 | 141 |
| 2024-04-15 | 143 | 144 | 142 | 142 | 46,300 | 142 |
| 2024-04-12 | 145 | 145 | 143 | 143 | 89,000 | 143 |
| 2024-04-11 | 142 | 146 | 142 | 145 | 96,800 | 145 |
| 2024-04-10 | 144 | 144 | 142 | 143 | 34,100 | 143 |
| 2024-04-09 | 142 | 144 | 140 | 143 | 115,000 | 143 |
| 2024-04-08 | 141 | 141 | 140 | 141 | 81,500 | 141 |
| 2024-04-05 | 141 | 141 | 138 | 140 | 219,600 | 140 |
| 2024-04-04 | 144 | 144 | 140 | 141 | 153,900 | 141 |
| 2024-04-03 | 142 | 148 | 141 | 143 | 446,200 | 143 |
| 2024-04-02 | 143 | 144 | 140 | 140 | 146,900 | 140 |
| 2024-04-01 | 146 | 147 | 142 | 143 | 334,300 | 143 |
| 2024-03-29 | 144 | 148 | 141 | 145 | 662,300 | 145 |
| 2024-03-28 | 154 | 184 | 144 | 146 | 9,570,900 | 146 |
| 2024-03-27 | 146 | 147 | 145 | 146 | 49,500 | 146 |
| 2024-03-26 | 145 | 146 | 144 | 146 | 14,000 | 146 |
| 2024-03-25 | 146 | 146 | 144 | 145 | 49,400 | 145 |
| 2024-03-22 | 145 | 145 | 143 | 144 | 56,600 | 144 |
| 2024-03-21 | 145 | 145 | 143 | 145 | 23,000 | 145 |
| 2024-03-19 | 142 | 145 | 142 | 145 | 42,700 | 145 |
| 2024-03-18 | 145 | 145 | 142 | 142 | 10,900 | 142 |
| 2024-03-15 | 144 | 147 | 142 | 143 | 71,600 | 143 |
| 2024-03-14 | 139 | 144 | 139 | 144 | 62,000 | 144 |
| 2024-03-13 | 139 | 140 | 139 | 139 | 22,300 | 139 |
| 2024-03-12 | 137 | 140 | 137 | 139 | 28,200 | 139 |
| 2024-03-11 | 142 | 142 | 137 | 139 | 187,400 | 139 |
| 2024-03-08 | 144 | 144 | 141 | 141 | 62,500 | 141 |
| 2024-03-07 | 143 | 147 | 141 | 143 | 162,700 | 143 |
| 2024-03-06 | 139 | 145 | 138 | 142 | 138,600 | 142 |
| 2024-03-05 | 140 | 140 | 138 | 139 | 15,100 | 139 |
| 2024-03-04 | 140 | 140 | 138 | 140 | 47,700 | 140 |
| 2024-03-01 | 140 | 142 | 139 | 140 | 45,300 | 140 |
| 2024-02-29 | 141 | 142 | 140 | 140 | 15,700 | 140 |
| 2024-02-28 | 139 | 142 | 139 | 141 | 39,500 | 141 |
| 2024-02-27 | 140 | 141 | 139 | 139 | 24,400 | 139 |
| 2024-02-26 | 140 | 141 | 140 | 140 | 16,400 | 140 |
| 2024-02-22 | 141 | 142 | 139 | 139 | 57,300 | 139 |
| 2024-02-21 | 141 | 141 | 139 | 141 | 52,400 | 141 |
| 2024-02-20 | 142 | 142 | 140 | 141 | 33,200 | 141 |
| 2024-02-19 | 138 | 142 | 138 | 141 | 88,800 | 141 |
| 2024-02-16 | 138 | 138 | 136 | 138 | 53,000 | 138 |
| 2024-02-15 | 138 | 138 | 135 | 138 | 77,000 | 138 |
| 2024-02-14 | 138 | 138 | 135 | 137 | 117,800 | 137 |
| 2024-02-13 | 139 | 139 | 136 | 136 | 138,900 | 136 |
| 2024-02-09 | 141 | 141 | 138 | 138 | 85,400 | 138 |
| 2024-02-08 | 142 | 143 | 140 | 141 | 54,400 | 141 |
| 2024-02-07 | 142 | 143 | 141 | 141 | 31,100 | 141 |
| 2024-02-06 | 143 | 143 | 141 | 141 | 39,400 | 141 |
| 2024-02-05 | 142 | 143 | 140 | 142 | 69,400 | 142 |
| 2024-02-02 | 139 | 141 | 139 | 141 | 28,200 | 141 |
| 2024-02-01 | 140 | 141 | 139 | 139 | 47,800 | 139 |
| 2024-01-31 | 139 | 141 | 139 | 141 | 133,600 | 141 |
| 2024-01-30 | 141 | 141 | 140 | 141 | 26,900 | 141 |
| 2024-01-29 | 140 | 141 | 140 | 140 | 19,700 | 140 |
| 2024-01-26 | 140 | 141 | 139 | 140 | 50,600 | 140 |
| 2024-01-25 | 140 | 140 | 138 | 140 | 66,900 | 140 |
| 2024-01-24 | 142 | 142 | 139 | 140 | 157,000 | 140 |
| 2024-01-23 | 147 | 147 | 141 | 141 | 240,400 | 141 |
| 2024-01-22 | 145 | 148 | 143 | 146 | 204,700 | 146 |
| 2024-01-19 | 140 | 143 | 139 | 142 | 86,100 | 142 |
| 2024-01-18 | 137 | 143 | 136 | 141 | 270,000 | 141 |
| 2024-01-17 | 137 | 139 | 136 | 136 | 102,600 | 136 |
| 2024-01-16 | 138 | 139 | 137 | 137 | 64,500 | 137 |
| 2024-01-15 | 136 | 139 | 136 | 139 | 87,600 | 139 |
| 2024-01-12 | 137 | 138 | 135 | 136 | 107,700 | 136 |
| 2024-01-11 | 138 | 139 | 137 | 137 | 112,300 | 137 |
| 2024-01-10 | 140 | 140 | 137 | 137 | 109,200 | 137 |
| 2024-01-09 | 138 | 139 | 137 | 138 | 47,100 | 138 |
| 2024-01-05 | 139 | 140 | 137 | 137 | 167,700 | 137 |
| 2024-01-04 | 147 | 153 | 137 | 138 | 1,010,900 | 138 |
分割・併合履歴 ： なし
