2195 アミタホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 300 | 305 | 290 | 290 | 26,500 | 290 |
| 2025-04-03 | 320 | 320 | 301 | 316 | 11,400 | 316 |
| 2025-04-02 | 330 | 331 | 324 | 326 | 5,800 | 326 |
| 2025-04-01 | 332 | 332 | 326 | 330 | 3,300 | 330 |
| 2025-03-31 | 330 | 335 | 327 | 327 | 6,200 | 327 |
| 2025-03-28 | 332 | 336 | 332 | 332 | 3,600 | 332 |
| 2025-03-27 | 333 | 336 | 332 | 332 | 2,700 | 332 |
| 2025-03-26 | 339 | 339 | 334 | 337 | 3,800 | 337 |
| 2025-03-25 | 338 | 338 | 333 | 335 | 3,700 | 335 |
| 2025-03-24 | 337 | 340 | 335 | 338 | 3,100 | 338 |
| 2025-03-21 | 341 | 341 | 335 | 335 | 2,500 | 335 |
| 2025-03-19 | 335 | 340 | 335 | 336 | 3,700 | 336 |
| 2025-03-18 | 334 | 340 | 334 | 337 | 6,600 | 337 |
| 2025-03-17 | 330 | 334 | 328 | 331 | 4,600 | 331 |
| 2025-03-14 | 332 | 334 | 327 | 331 | 12,100 | 331 |
| 2025-03-13 | 328 | 334 | 327 | 327 | 7,600 | 327 |
| 2025-03-12 | 327 | 330 | 325 | 325 | 2,400 | 325 |
| 2025-03-11 | 324 | 330 | 322 | 327 | 3,900 | 327 |
| 2025-03-10 | 329 | 337 | 323 | 328 | 8,600 | 328 |
| 2025-03-07 | 332 | 332 | 325 | 327 | 3,300 | 327 |
| 2025-03-06 | 326 | 336 | 324 | 332 | 13,900 | 332 |
| 2025-03-05 | 324 | 326 | 323 | 324 | 7,100 | 324 |
| 2025-03-04 | 324 | 328 | 322 | 324 | 13,100 | 324 |
| 2025-03-03 | 328 | 328 | 323 | 323 | 6,300 | 323 |
| 2025-02-28 | 329 | 329 | 323 | 324 | 9,700 | 324 |
| 2025-02-27 | 331 | 335 | 326 | 327 | 6,500 | 327 |
| 2025-02-26 | 330 | 330 | 324 | 328 | 9,300 | 328 |
| 2025-02-25 | 331 | 345 | 324 | 324 | 20,400 | 324 |
| 2025-02-21 | 341 | 344 | 340 | 342 | 5,600 | 342 |
| 2025-02-20 | 347 | 350 | 340 | 340 | 11,400 | 340 |
| 2025-02-19 | 353 | 353 | 346 | 351 | 7,700 | 351 |
| 2025-02-18 | 357 | 360 | 351 | 354 | 6,400 | 354 |
| 2025-02-17 | 359 | 362 | 352 | 355 | 13,500 | 355 |
| 2025-02-14 | 361 | 361 | 344 | 344 | 29,400 | 344 |
| 2025-02-13 | 355 | 365 | 355 | 363 | 20,700 | 363 |
| 2025-02-12 | 353 | 364 | 350 | 352 | 15,600 | 352 |
| 2025-02-10 | 347 | 352 | 347 | 350 | 5,900 | 350 |
| 2025-02-07 | 355 | 356 | 348 | 348 | 4,500 | 348 |
| 2025-02-06 | 352 | 355 | 351 | 352 | 2,700 | 352 |
| 2025-02-05 | 350 | 354 | 350 | 350 | 2,500 | 350 |
| 2025-02-04 | 346 | 354 | 343 | 350 | 8,400 | 350 |
| 2025-02-03 | 347 | 347 | 340 | 346 | 12,500 | 346 |
| 2025-01-31 | 344 | 353 | 343 | 353 | 8,300 | 353 |
| 2025-01-30 | 344 | 350 | 343 | 343 | 7,600 | 343 |
| 2025-01-29 | 346 | 352 | 343 | 343 | 12,300 | 343 |
| 2025-01-28 | 340 | 345 | 340 | 344 | 9,100 | 344 |
| 2025-01-27 | 343 | 345 | 341 | 343 | 8,100 | 343 |
| 2025-01-24 | 334 | 342 | 333 | 338 | 7,000 | 338 |
| 2025-01-23 | 341 | 341 | 334 | 334 | 9,500 | 334 |
| 2025-01-22 | 347 | 349 | 339 | 339 | 23,400 | 339 |
| 2025-01-21 | 343 | 351 | 335 | 345 | 15,100 | 345 |
| 2025-01-20 | 339 | 344 | 334 | 342 | 3,200 | 342 |
| 2025-01-17 | 341 | 341 | 338 | 338 | 2,500 | 338 |
| 2025-01-16 | 333 | 344 | 333 | 341 | 8,500 | 341 |
| 2025-01-15 | 333 | 339 | 328 | 330 | 16,100 | 330 |
| 2025-01-14 | 351 | 353 | 332 | 332 | 17,200 | 332 |
| 2025-01-10 | 344 | 351 | 344 | 351 | 14,500 | 351 |
| 2025-01-09 | 375 | 375 | 340 | 343 | 51,800 | 343 |
| 2025-01-08 | 385 | 415 | 370 | 378 | 127,900 | 378 |
| 2025-01-07 | 342 | 385 | 338 | 369 | 87,100 | 369 |
| 2025-01-06 | 326 | 343 | 326 | 336 | 14,500 | 336 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2021-12-29]1株→5株