1. HOME >
  2. 株価時系列 >
  3. 2195 >
  4. 2020年

2195 アミタホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,970-198
2020-12-29---2,970-198
2020-12-282,9702,9702,9702,970300198
2020-12-253,0003,0003,0003,000100200
2020-12-24---2,999-199.93
2020-12-23---2,999-199.93
2020-12-22---2,999-199.93
2020-12-21---2,999-199.93
2020-12-18---2,999-199.93
2020-12-172,9992,9992,9992,999100199.93
2020-12-16---3,000-200
2020-12-15---3,000-200
2020-12-14---3,000-200
2020-12-11---3,000-200
2020-12-10---3,000-200
2020-12-093,0003,0003,0003,000200200
2020-12-08---3,000-200
2020-12-07---3,000-200
2020-12-043,0003,0003,0003,000100200
2020-12-03---2,962-197.47
2020-12-022,9622,9622,9622,962100197.47
2020-12-012,8622,9622,8622,962200197.47
2020-11-30---2,912-194.13
2020-11-27---2,912-194.13
2020-11-262,9252,9252,8872,912800194.13
2020-11-252,9632,9632,9552,955300197
2020-11-24---2,922-194.80
2020-11-20---2,922-194.80
2020-11-19---2,922-194.80
2020-11-18---2,922-194.80
2020-11-172,9222,9222,9222,922400194.80
2020-11-16---2,922-194.80
2020-11-13---2,922-194.80
2020-11-12---2,922-194.80
2020-11-11---2,922-194.80
2020-11-10---2,922-194.80
2020-11-09---2,922-194.80
2020-11-06---2,922-194.80
2020-11-05---2,922-194.80
2020-11-042,9222,9222,9222,922100194.80
2020-11-02---3,000-200
2020-10-30---3,000-200
2020-10-29---3,000-200
2020-10-282,7613,0002,7613,0001,500200
2020-10-272,7302,7602,7302,760800184
2020-10-262,8802,8802,8802,880600192
2020-10-232,8252,9072,8252,907200193.80
2020-10-22---2,820-188
2020-10-21---2,820-188
2020-10-20---2,820-188
2020-10-19---2,820-188
2020-10-16---2,820-188
2020-10-15---2,820-188
2020-10-14---2,820-188
2020-10-13---2,820-188
2020-10-122,8202,8202,8202,820100188
2020-10-092,7712,7712,7712,771700184.73
2020-10-08---2,871-191.40
2020-10-07---2,871-191.40
2020-10-06---2,871-191.40
2020-10-05---2,871-191.40
2020-10-02---2,871-191.40
2020-09-30---2,871-191.40
2020-09-29---2,871-191.40
2020-09-282,8712,8712,8712,871300191.40
2020-09-25---2,871-191.40
2020-09-24---2,871-191.40
2020-09-23---2,871-191.40
2020-09-18---2,871-191.40
2020-09-17---2,871-191.40
2020-09-16---2,871-191.40
2020-09-15---2,871-191.40
2020-09-14---2,871-191.40
2020-09-11---2,871-191.40
2020-09-10---2,871-191.40
2020-09-092,8112,9652,8112,871400191.40
2020-09-08---2,811-187.40
2020-09-072,8402,8402,8112,811200187.40
2020-09-042,8812,8812,8032,853400190.20
2020-09-032,8812,8812,8812,881100192.07
2020-09-02---2,981-198.73
2020-09-01---2,981-198.73
2020-08-31---2,981-198.73
2020-08-28---2,981-198.73
2020-08-272,9812,9812,9812,981100198.73
2020-08-262,9902,9902,9902,990300199.33
2020-08-25---2,870-191.33
2020-08-24---2,870-191.33
2020-08-21---2,870-191.33
2020-08-20---2,870-191.33
2020-08-19---2,870-191.33
2020-08-18---2,870-191.33
2020-08-17---2,870-191.33
2020-08-14---2,870-191.33
2020-08-13---2,870-191.33
2020-08-12---2,870-191.33
2020-08-11---2,870-191.33
2020-08-07---2,870-191.33
2020-08-06---2,870-191.33
2020-08-05---2,870-191.33
2020-08-04---2,870-191.33
2020-08-03---2,870-191.33
2020-07-31---2,870-191.33
2020-07-30---2,870-191.33
2020-07-29---2,870-191.33
2020-07-28---2,870-191.33
2020-07-272,8402,8702,8402,870500191.33
2020-07-22---2,850-190
2020-07-21---2,850-190
2020-07-20---2,850-190
2020-07-17---2,850-190
2020-07-16---2,850-190
2020-07-15---2,850-190
2020-07-14---2,850-190
2020-07-13---2,850-190
2020-07-10---2,850-190
2020-07-09---2,850-190
2020-07-08---2,850-190
2020-07-07---2,850-190
2020-07-062,9002,9002,8502,850200190
2020-07-03---3,000-200
2020-07-02---3,000-200
2020-07-01---3,000-200
2020-06-30---3,000-200
2020-06-29---3,000-200
2020-06-263,0003,0003,0003,000300200
2020-06-25---2,990-199.33
2020-06-242,9902,9902,9902,990100199.33
2020-06-23---2,990-199.33
2020-06-222,9902,9902,9902,990100199.33
2020-06-19---2,950-196.67
2020-06-18---2,950-196.67
2020-06-17---2,950-196.67
2020-06-16---2,950-196.67
2020-06-15---2,950-196.67
2020-06-12---2,950-196.67
2020-06-11---2,950-196.67
2020-06-10---2,950-196.67
2020-06-09---2,950-196.67
2020-06-08---2,950-196.67
2020-06-05---2,950-196.67
2020-06-04---2,950-196.67
2020-06-032,9602,9802,9502,9501,800196.67
2020-06-02---2,960-197.33
2020-06-012,9602,9602,9602,960200197.33
2020-05-29---2,970-198
2020-05-282,9502,9702,9502,9701,900198
2020-05-272,9702,9702,9702,9701,700198
2020-05-262,9702,9702,9702,970800198
2020-05-253,0003,0003,0003,000400200
2020-05-22---3,000-200
2020-05-21---3,000-200
2020-05-202,9303,0002,9303,0001,500200
2020-05-19---2,940-196
2020-05-18---2,940-196
2020-05-15---2,940-196
2020-05-142,9402,9402,9402,940200196
2020-05-132,8502,9502,8502,9501,400196.67
2020-05-122,8202,8202,8202,820300188
2020-05-112,8202,8202,8202,820200188
2020-05-082,8992,8992,8002,820500188
2020-05-072,7602,8202,7602,8201,000188
2020-05-012,7602,7602,7602,760100184
2020-04-30---2,800-186.67
2020-04-282,7902,8002,7902,800200186.67
2020-04-272,7702,7902,7702,790500186
2020-04-24---2,750-183.33
2020-04-23---2,900-193.33
2020-04-222,7502,9002,7502,900600193.33
2020-04-212,6522,8002,6522,800600186.67
2020-04-202,6522,6522,6522,652200176.80
2020-04-17---2,973-198.20
2020-04-16---2,973-198.20
2020-04-15---2,973-198.20
2020-04-14---2,973-198.20
2020-04-13---2,973-198.20
2020-04-10---2,973-198.20
2020-04-09---2,973-198.20
2020-04-08---2,973-198.20
2020-04-07---2,973-198.20
2020-04-06---2,973-198.20
2020-04-03---2,973-198.20
2020-04-02---2,973-198.20
2020-04-01---2,973-198.20
2020-03-31---2,973-198.20
2020-03-30---2,973-198.20
2020-03-27---2,973-198.20
2020-03-262,9772,9772,9702,973500198.20
2020-03-252,9902,9902,9702,970300198
2020-03-242,9902,9902,9902,990100199.33
2020-03-232,9992,9992,9992,999100199.93
2020-03-192,9992,9992,9992,999100199.93
2020-03-182,9492,9992,9492,999200199.93
2020-03-172,8702,8702,8702,870100191.33
2020-03-16---2,902-193.47
2020-03-13---2,902-193.47
2020-03-12---2,902-193.47
2020-03-112,9012,9022,9012,902200193.47
2020-03-102,1512,9012,1512,901300193.40
2020-03-092,6012,6012,6012,601100173.40
2020-03-06---2,990-199.33
2020-03-05---2,990-199.33
2020-03-04---2,990-199.33
2020-03-032,9902,9902,9902,990100199.33
2020-03-02---2,999-199.93
2020-02-28---2,999-199.93
2020-02-27---2,999-199.93
2020-02-262,9992,9992,9992,999100199.93
2020-02-25---2,980-198.67
2020-02-21---2,980-198.67
2020-02-20---2,980-198.67
2020-02-19---2,980-198.67
2020-02-18---2,980-198.67
2020-02-17---2,980-198.67
2020-02-14---2,980-198.67
2020-02-13---2,980-198.67
2020-02-12---2,980-198.67
2020-02-102,9802,9802,9802,980100198.67
2020-02-072,8802,8802,8802,880100192
2020-02-062,8802,8802,8802,880100192
2020-02-05---2,960-197.33
2020-02-04---2,960-197.33
2020-02-03---2,960-197.33
2020-01-31---2,960-197.33
2020-01-30---2,960-197.33
2020-01-29---2,960-197.33
2020-01-28---2,960-197.33
2020-01-272,9602,9602,9602,960200197.33
2020-01-242,9602,9602,9602,960200197.33
2020-01-232,9702,9702,9702,970100198
2020-01-22---2,970-198
2020-01-21---2,970-198
2020-01-202,9702,9702,9702,970100198
2020-01-17---2,970-198
2020-01-16---2,970-198
2020-01-15---2,970-198
2020-01-142,8702,9702,8702,970200198
2020-01-102,8702,8702,8702,870100191.33
2020-01-09---2,891-192.73
2020-01-08---2,891-192.73
2020-01-07---2,891-192.73
2020-01-062,8912,8912,8912,891100192.73

分割・併合履歴 ： [2022-09-29]1株→3株 [2021-12-29]1株→5株