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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 374 | 376 | 370 | 370 | 4,100 | 370 |
| 2024-11-20 | 375 | 377 | 370 | 371 | 9,400 | 371 |
| 2024-11-19 | 375 | 378 | 374 | 374 | 3,400 | 374 |
| 2024-11-18 | 371 | 378 | 370 | 374 | 9,700 | 374 |
| 2024-11-15 | 374 | 375 | 370 | 371 | 10,900 | 371 |
| 2024-11-14 | 391 | 391 | 375 | 378 | 17,800 | 378 |
| 2024-11-13 | 395 | 400 | 391 | 391 | 15,100 | 391 |
| 2024-11-12 | 399 | 399 | 393 | 398 | 10,100 | 398 |
| 2024-11-11 | 394 | 396 | 389 | 390 | 7,600 | 390 |
| 2024-11-08 | 389 | 394 | 389 | 392 | 2,200 | 392 |
| 2024-11-07 | 393 | 393 | 389 | 390 | 2,800 | 390 |
| 2024-11-06 | 387 | 397 | 387 | 387 | 7,600 | 387 |
| 2024-11-05 | 391 | 391 | 386 | 388 | 1,400 | 388 |
| 2024-11-01 | 389 | 391 | 386 | 391 | 3,700 | 391 |
| 2024-10-31 | 390 | 392 | 387 | 388 | 1,900 | 388 |
| 2024-10-30 | 390 | 396 | 389 | 391 | 4,900 | 391 |
| 2024-10-29 | 390 | 393 | 386 | 387 | 2,600 | 387 |
| 2024-10-28 | 388 | 395 | 384 | 389 | 9,200 | 389 |
| 2024-10-25 | 388 | 388 | 378 | 387 | 12,700 | 387 |
| 2024-10-24 | 390 | 390 | 380 | 387 | 5,600 | 387 |
| 2024-10-23 | 395 | 395 | 385 | 386 | 10,200 | 386 |
| 2024-10-22 | 391 | 398 | 389 | 393 | 7,600 | 393 |
| 2024-10-21 | 396 | 397 | 392 | 392 | 5,500 | 392 |
| 2024-10-18 | 394 | 394 | 392 | 392 | 3,500 | 392 |
| 2024-10-17 | 397 | 397 | 391 | 394 | 7,500 | 394 |
| 2024-10-16 | 397 | 400 | 393 | 395 | 2,700 | 395 |
| 2024-10-15 | 397 | 399 | 394 | 394 | 4,600 | 394 |
| 2024-10-11 | 402 | 403 | 395 | 395 | 7,200 | 395 |
| 2024-10-10 | 406 | 408 | 398 | 398 | 9,600 | 398 |
| 2024-10-09 | 405 | 408 | 401 | 406 | 7,800 | 406 |
| 2024-10-08 | 398 | 403 | 392 | 401 | 13,000 | 401 |
| 2024-10-07 | 397 | 400 | 396 | 398 | 8,300 | 398 |
| 2024-10-04 | 395 | 399 | 395 | 395 | 3,500 | 395 |
| 2024-10-03 | 398 | 402 | 395 | 395 | 10,800 | 395 |
| 2024-10-02 | 400 | 400 | 392 | 397 | 13,400 | 397 |
| 2024-10-01 | 402 | 404 | 401 | 403 | 11,900 | 403 |
| 2024-09-30 | 395 | 400 | 392 | 396 | 13,000 | 396 |
| 2024-09-27 | 409 | 409 | 399 | 403 | 7,200 | 403 |
| 2024-09-26 | 406 | 406 | 394 | 394 | 20,300 | 394 |
| 2024-09-25 | 398 | 400 | 396 | 398 | 4,200 | 398 |
| 2024-09-24 | 408 | 408 | 395 | 397 | 11,700 | 397 |
| 2024-09-20 | 407 | 409 | 400 | 402 | 9,700 | 402 |
| 2024-09-19 | 399 | 408 | 397 | 399 | 25,400 | 399 |
| 2024-09-18 | 399 | 404 | 392 | 395 | 10,000 | 395 |
| 2024-09-17 | 403 | 404 | 393 | 395 | 20,400 | 395 |
| 2024-09-13 | 412 | 412 | 402 | 403 | 18,100 | 403 |
| 2024-09-12 | 416 | 417 | 407 | 414 | 16,800 | 414 |
| 2024-09-11 | 451 | 451 | 402 | 408 | 75,600 | 408 |
| 2024-09-10 | 460 | 505 | 443 | 445 | 371,800 | 445 |
| 2024-09-09 | 454 | 464 | 443 | 459 | 14,200 | 459 |
| 2024-09-06 | 465 | 465 | 454 | 455 | 13,200 | 455 |
| 2024-09-05 | 453 | 464 | 448 | 462 | 13,300 | 462 |
| 2024-09-04 | 455 | 456 | 442 | 455 | 13,900 | 455 |
| 2024-09-03 | 460 | 460 | 454 | 455 | 19,000 | 455 |
| 2024-09-02 | 463 | 464 | 451 | 459 | 10,300 | 459 |
| 2024-08-30 | 463 | 468 | 461 | 463 | 6,900 | 463 |
| 2024-08-29 | 470 | 472 | 462 | 463 | 17,000 | 463 |
| 2024-08-28 | 473 | 473 | 462 | 470 | 8,100 | 470 |
| 2024-08-27 | 471 | 471 | 462 | 467 | 8,300 | 467 |
| 2024-08-26 | 469 | 470 | 462 | 466 | 26,500 | 466 |
| 2024-08-23 | 479 | 479 | 469 | 469 | 20,000 | 469 |
| 2024-08-22 | 477 | 481 | 471 | 471 | 10,400 | 471 |
| 2024-08-21 | 486 | 486 | 475 | 476 | 7,000 | 476 |
| 2024-08-20 | 480 | 486 | 478 | 486 | 9,300 | 486 |
| 2024-08-19 | 480 | 489 | 480 | 480 | 6,400 | 480 |
| 2024-08-16 | 484 | 495 | 476 | 476 | 16,100 | 476 |
| 2024-08-15 | 484 | 486 | 476 | 484 | 4,900 | 484 |
| 2024-08-14 | 465 | 496 | 465 | 480 | 22,800 | 480 |
| 2024-08-13 | 449 | 465 | 442 | 460 | 16,700 | 460 |
| 2024-08-09 | 433 | 445 | 433 | 435 | 9,900 | 435 |
| 2024-08-08 | 445 | 453 | 429 | 431 | 13,100 | 431 |
| 2024-08-07 | 424 | 462 | 424 | 446 | 33,900 | 446 |
| 2024-08-06 | 455 | 477 | 440 | 456 | 31,900 | 456 |
| 2024-08-05 | 468 | 500 | 468 | 468 | 28,200 | 468 |
| 2024-08-02 | 599 | 604 | 565 | 568 | 12,100 | 568 |
| 2024-08-01 | 590 | 602 | 580 | 600 | 13,400 | 600 |
| 2024-07-31 | 597 | 600 | 585 | 595 | 2,800 | 595 |
| 2024-07-30 | 592 | 601 | 592 | 595 | 2,600 | 595 |
| 2024-07-29 | 591 | 602 | 591 | 592 | 2,800 | 592 |
| 2024-07-26 | 600 | 600 | 590 | 591 | 3,300 | 591 |
| 2024-07-25 | 595 | 600 | 584 | 599 | 14,300 | 599 |
| 2024-07-24 | 604 | 613 | 600 | 600 | 10,200 | 600 |
| 2024-07-23 | 610 | 618 | 600 | 604 | 9,200 | 604 |
| 2024-07-22 | 619 | 619 | 615 | 615 | 3,900 | 615 |
| 2024-07-19 | 619 | 625 | 618 | 619 | 4,400 | 619 |
| 2024-07-18 | 616 | 628 | 616 | 619 | 5,500 | 619 |
| 2024-07-17 | 625 | 625 | 616 | 620 | 6,500 | 620 |
| 2024-07-16 | 618 | 628 | 615 | 625 | 6,100 | 625 |
| 2024-07-12 | 624 | 628 | 616 | 621 | 10,000 | 621 |
| 2024-07-11 | 628 | 629 | 620 | 624 | 8,700 | 624 |
| 2024-07-10 | 624 | 631 | 620 | 622 | 3,900 | 622 |
| 2024-07-09 | 629 | 632 | 625 | 625 | 2,400 | 625 |
| 2024-07-08 | 631 | 633 | 627 | 629 | 2,500 | 629 |
| 2024-07-05 | 624 | 632 | 624 | 631 | 3,200 | 631 |
| 2024-07-04 | 626 | 634 | 624 | 629 | 7,800 | 629 |
| 2024-07-03 | 625 | 630 | 625 | 626 | 3,300 | 626 |
| 2024-07-02 | 624 | 631 | 624 | 625 | 3,300 | 625 |
| 2024-07-01 | 631 | 632 | 623 | 624 | 5,700 | 624 |
| 2024-06-28 | 620 | 630 | 618 | 630 | 4,000 | 630 |
| 2024-06-27 | 623 | 632 | 615 | 622 | 7,900 | 622 |
| 2024-06-26 | 629 | 633 | 626 | 626 | 6,600 | 626 |
| 2024-06-25 | 631 | 635 | 620 | 628 | 8,500 | 628 |
| 2024-06-24 | 630 | 630 | 615 | 628 | 8,300 | 628 |
| 2024-06-21 | 625 | 627 | 618 | 627 | 7,900 | 627 |
| 2024-06-20 | 627 | 629 | 616 | 623 | 8,200 | 623 |
| 2024-06-19 | 621 | 625 | 617 | 624 | 5,400 | 624 |
| 2024-06-18 | 626 | 627 | 615 | 621 | 4,900 | 621 |
| 2024-06-17 | 627 | 627 | 614 | 621 | 8,600 | 621 |
| 2024-06-14 | 607 | 627 | 607 | 622 | 13,500 | 622 |
| 2024-06-13 | 628 | 633 | 626 | 632 | 4,300 | 632 |
| 2024-06-12 | 629 | 632 | 624 | 628 | 3,300 | 628 |
| 2024-06-11 | 626 | 631 | 621 | 629 | 8,300 | 629 |
| 2024-06-10 | 646 | 660 | 622 | 629 | 36,300 | 629 |
| 2024-06-07 | 647 | 658 | 637 | 650 | 9,800 | 650 |
| 2024-06-06 | 644 | 654 | 640 | 647 | 4,800 | 647 |
| 2024-06-05 | 650 | 653 | 640 | 644 | 7,200 | 644 |
| 2024-06-04 | 642 | 650 | 637 | 645 | 8,000 | 645 |
| 2024-06-03 | 639 | 645 | 633 | 644 | 8,300 | 644 |
| 2024-05-31 | 642 | 644 | 631 | 639 | 8,300 | 639 |
| 2024-05-30 | 640 | 646 | 634 | 635 | 6,800 | 635 |
| 2024-05-29 | 634 | 644 | 634 | 640 | 5,600 | 640 |
| 2024-05-28 | 632 | 645 | 632 | 641 | 4,000 | 641 |
| 2024-05-27 | 647 | 647 | 637 | 640 | 7,000 | 640 |
| 2024-05-24 | 633 | 645 | 631 | 644 | 6,000 | 644 |
| 2024-05-23 | 639 | 645 | 631 | 636 | 6,800 | 636 |
| 2024-05-22 | 642 | 647 | 638 | 638 | 3,800 | 638 |
| 2024-05-21 | 653 | 653 | 641 | 642 | 6,600 | 642 |
| 2024-05-20 | 648 | 655 | 623 | 645 | 17,600 | 645 |
| 2024-05-17 | 629 | 654 | 629 | 650 | 14,200 | 650 |
| 2024-05-16 | 630 | 639 | 613 | 639 | 8,600 | 639 |
| 2024-05-15 | 649 | 669 | 633 | 638 | 59,400 | 638 |
| 2024-05-14 | 640 | 653 | 635 | 649 | 7,800 | 649 |
| 2024-05-13 | 644 | 648 | 641 | 648 | 12,900 | 648 |
| 2024-05-10 | 646 | 646 | 634 | 641 | 3,300 | 641 |
| 2024-05-09 | 643 | 643 | 631 | 631 | 1,500 | 631 |
| 2024-05-08 | 630 | 640 | 630 | 640 | 5,300 | 640 |
| 2024-05-07 | 614 | 630 | 614 | 630 | 10,100 | 630 |
| 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
