2195 アミタホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	551	551	530	538	20,800	538
2023-12-28	520	555	505	555	34,600	555
2023-12-27	485	519	485	512	72,900	512
2023-12-26	509	509	490	497	37,100	497
2023-12-25	530	531	502	512	21,300	512
2023-12-22	532	545	532	534	12,800	534
2023-12-21	536	537	520	528	17,400	528
2023-12-20	546	553	535	536	25,800	536
2023-12-19	586	587	541	545	60,400	545
2023-12-18	590	597	579	580	23,600	580
2023-12-15	595	602	591	593	14,000	593
2023-12-14	605	605	581	600	24,600	600
2023-12-13	597	603	593	601	14,600	601
2023-12-12	608	610	595	600	24,400	600
2023-12-11	615	622	608	609	13,600	609
2023-12-08	606	615	605	615	13,300	615
2023-12-07	615	615	601	607	11,500	607
2023-12-06	622	625	601	617	18,700	617
2023-12-05	605	624	601	622	42,600	622
2023-12-04	603	607	594	604	11,900	604
2023-12-01	616	616	602	602	13,300	602
2023-11-30	610	615	606	615	13,700	615
2023-11-29	614	621	605	614	13,700	614
2023-11-28	615	619	608	619	17,400	619
2023-11-27	622	622	600	609	24,300	609
2023-11-24	603	616	599	603	18,900	603
2023-11-22	602	606	594	601	25,700	601
2023-11-21	615	619	610	610	14,700	610
2023-11-20	627	639	613	615	30,700	615
2023-11-17	615	630	606	628	23,400	628
2023-11-16	632	634	610	616	32,000	616
2023-11-15	658	665	617	630	44,400	630
2023-11-14	681	708	654	658	83,800	658
2023-11-13	691	696	667	671	32,700	671
2023-11-10	707	716	702	716	12,400	716
2023-11-09	721	723	713	719	7,000	719
2023-11-08	735	737	714	721	12,800	721
2023-11-07	719	733	715	732	18,000	732
2023-11-06	720	736	715	719	12,900	719
2023-11-02	709	725	709	719	23,500	719
2023-11-01	700	712	700	709	12,800	709
2023-10-31	688	702	684	699	12,500	699
2023-10-30	686	700	686	686	7,900	686
2023-10-27	700	707	691	699	15,800	699
2023-10-26	690	695	680	690	11,600	690
2023-10-25	684	690	669	686	10,700	686
2023-10-24	684	688	658	688	20,400	688
2023-10-23	697	702	662	679	23,700	679
2023-10-20	709	712	694	697	25,300	697
2023-10-19	699	708	695	705	7,500	705
2023-10-18	698	714	695	714	13,100	714
2023-10-17	687	706	687	698	23,800	698
2023-10-16	697	697	668	671	25,700	671
2023-10-13	703	710	695	697	10,400	697
2023-10-12	705	721	705	714	22,000	714
2023-10-11	734	734	715	715	14,000	715
2023-10-10	714	735	703	734	27,700	734
2023-10-06	698	708	684	693	38,100	693
2023-10-05	705	714	695	704	26,300	704
2023-10-04	716	725	685	685	61,800	685
2023-10-03	767	767	732	738	24,500	738
2023-10-02	783	787	767	767	14,100	767
2023-09-29	768	786	768	778	20,600	778
2023-09-28	761	778	761	772	17,200	772
2023-09-27	774	779	763	767	18,400	767
2023-09-26	782	797	767	783	32,300	783
2023-09-25	765	795	764	776	31,100	776
2023-09-22	760	774	755	768	20,000	768
2023-09-21	775	775	760	769	19,400	769
2023-09-20	767	774	762	766	15,100	766
2023-09-19	775	775	760	773	26,400	773
2023-09-15	781	788	778	778	27,100	778
2023-09-14	789	798	783	789	20,700	789
2023-09-13	776	796	766	789	32,900	789
2023-09-12	787	794	779	780	19,200	780
2023-09-11	803	803	781	783	31,800	783
2023-09-08	780	811	778	809	48,800	809
2023-09-07	803	803	787	788	25,900	788
2023-09-06	802	811	785	807	35,000	807
2023-09-05	803	812	793	802	16,800	802
2023-09-04	787	804	784	803	33,400	803
2023-09-01	777	791	766	781	22,800	781
2023-08-31	779	797	779	781	14,100	781
2023-08-30	798	798	780	785	19,800	785
2023-08-29	757	797	755	794	37,100	794
2023-08-28	760	763	756	756	14,800	756
2023-08-25	770	774	747	767	31,700	767
2023-08-24	793	796	775	777	17,300	777
2023-08-23	791	802	782	798	22,700	798
2023-08-22	809	810	783	786	20,300	786
2023-08-21	805	814	785	802	32,000	802
2023-08-18	795	797	781	795	16,800	795
2023-08-17	807	826	793	794	67,400	794
2023-08-16	807	814	795	800	25,400	800
2023-08-15	779	822	779	808	73,000	808
2023-08-14	769	794	769	790	32,900	790
2023-08-10	724	800	715	784	110,900	784
2023-08-09	729	739	726	731	13,400	731
2023-08-08	739	739	728	729	18,100	729
2023-08-07	721	739	716	739	27,100	739
2023-08-04	716	724	712	722	20,700	722
2023-08-03	728	728	711	720	36,300	720
2023-08-02	761	765	732	733	43,600	733
2023-08-01	750	850	750	758	370,200	758
2023-07-31	726	750	726	742	17,200	742
2023-07-28	735	735	725	730	17,000	730
2023-07-27	740	761	735	738	41,800	738
2023-07-26	737	748	730	741	15,000	741
2023-07-25	736	737	723	732	33,400	732
2023-07-24	750	750	740	742	17,300	742
2023-07-21	765	767	739	749	33,800	749
2023-07-20	757	784	755	777	30,700	777
2023-07-19	743	758	740	758	18,600	758
2023-07-18	744	750	736	737	14,600	737
2023-07-14	759	765	744	744	15,700	744
2023-07-13	743	759	740	755	18,600	755
2023-07-12	762	762	741	741	21,400	741
2023-07-11	746	766	746	761	24,000	761
2023-07-10	745	747	732	746	32,100	746
2023-07-07	762	762	736	743	49,200	743
2023-07-06	776	786	754	764	72,100	764
2023-07-05	780	790	773	790	31,000	790
2023-07-04	790	790	775	780	29,800	780
2023-07-03	785	793	778	790	21,200	790
2023-06-30	781	793	771	780	71,400	780
2023-06-29	783	800	779	784	29,400	784
2023-06-28	801	805	780	787	34,900	787
2023-06-27	801	801	787	788	27,700	788
2023-06-26	814	820	801	801	34,100	801
2023-06-23	831	831	811	821	38,400	821
2023-06-22	836	845	822	822	34,700	822
2023-06-21	834	853	828	842	56,100	842
2023-06-20	813	870	807	834	260,600	834
2023-06-19	812	819	802	813	23,400	813
2023-06-16	804	810	793	806	25,900	806
2023-06-15	803	803	778	789	45,900	789
2023-06-14	822	822	801	805	21,800	805
2023-06-13	828	836	814	819	30,300	819
2023-06-12	820	838	816	821	44,400	821
2023-06-09	794	905	794	818	272,200	818
2023-06-08	800	805	791	796	33,600	796
2023-06-07	818	820	790	804	39,700	804
2023-06-06	806	814	800	809	21,200	809
2023-06-05	810	824	807	811	41,300	811
2023-06-02	785	805	785	797	19,300	797
2023-06-01	800	800	785	785	24,600	785
2023-05-31	788	815	780	801	66,200	801
2023-05-30	774	789	770	784	31,400	784
2023-05-29	793	795	777	778	49,800	778
2023-05-26	801	813	794	794	65,000	794
2023-05-25	859	859	803	816	112,300	816
2023-05-24	915	925	869	874	216,300	874
2023-05-23	1,002	1,003	873	930	1,278,700	930
2023-05-22	761	912	759	912	613,500	912
2023-05-19	774	774	760	762	24,500	762
2023-05-18	783	783	770	774	31,400	774
2023-05-17	770	823	765	774	81,400	774
2023-05-16	797	798	764	775	45,300	775
2023-05-15	795	795	762	790	79,500	790
2023-05-12	820	820	794	810	183,600	810
2023-05-11	910	960	901	944	89,900	944
2023-05-10	903	909	897	898	26,600	898
2023-05-09	908	913	902	908	18,600	908
2023-05-08	908	910	901	903	10,100	903
2023-05-02	913	923	905	908	24,500	908
2023-05-01	902	915	895	913	28,700	913
2023-04-28	888	900	882	900	24,000	900
2023-04-27	893	898	883	888	21,500	888
2023-04-26	914	914	894	898	23,500	898
2023-04-25	898	912	892	906	23,900	906
2023-04-24	892	905	890	898	27,200	898
2023-04-21	909	911	890	901	33,100	901
2023-04-20	891	919	888	900	62,400	900
2023-04-19	895	904	891	891	21,600	891
2023-04-18	897	910	890	900	47,900	900
2023-04-17	910	910	893	898	29,700	898
2023-04-14	902	910	894	897	30,600	897
2023-04-13	901	913	870	904	69,200	904
2023-04-12	921	921	907	912	22,700	912
2023-04-11	914	926	913	915	21,400	915
2023-04-10	912	924	902	913	48,100	913
2023-04-07	923	937	890	934	92,100	934
2023-04-06	967	967	916	923	83,900	923
2023-04-05	974	1,013	961	967	114,000	967
2023-04-04	979	979	962	965	21,500	965
2023-04-03	960	985	957	977	40,400	977
2023-03-31	967	967	950	953	26,800	953
2023-03-30	958	974	952	960	27,600	960
2023-03-29	961	975	951	968	43,300	968
2023-03-28	994	998	956	966	96,600	966
2023-03-27	1,009	1,014	996	1,001	41,000	1,001
2023-03-24	1,005	1,017	1,001	1,009	15,500	1,009
2023-03-23	1,003	1,013	1,000	1,011	14,800	1,011
2023-03-22	1,011	1,020	1,002	1,013	26,100	1,013
2023-03-20	1,010	1,022	995	996	42,400	996
2023-03-17	1,009	1,025	1,004	1,015	35,700	1,015
2023-03-16	1,008	1,019	992	1,012	69,300	1,012
2023-03-15	1,037	1,055	1,005	1,008	111,500	1,008
2023-03-14	1,012	1,018	1,002	1,007	40,600	1,007
2023-03-13	1,007	1,019	1,000	1,015	50,100	1,015
2023-03-10	1,016	1,028	1,003	1,019	75,500	1,019
2023-03-09	1,030	1,044	1,010	1,016	90,300	1,016
2023-03-08	1,058	1,067	1,035	1,035	69,700	1,035
2023-03-07	1,015	1,050	1,015	1,046	73,000	1,046
2023-03-06	1,034	1,057	1,009	1,019	102,600	1,019
2023-03-03	1,041	1,060	1,010	1,027	97,700	1,027
2023-03-02	1,100	1,109	1,032	1,051	136,500	1,051
2023-03-01	1,091	1,170	1,048	1,077	313,900	1,077
2023-02-28	1,067	1,189	1,065	1,067	391,100	1,067
2023-02-27	1,199	1,199	1,056	1,056	625,000	1,056
2023-02-24	998	1,144	974	1,144	479,400	1,144
2023-02-22	1,003	1,003	985	994	37,700	994
2023-02-21	1,005	1,008	996	998	45,100	998
2023-02-20	1,001	1,012	999	1,005	23,000	1,005
2023-02-17	998	1,015	998	1,003	32,700	1,003
2023-02-16	993	1,023	993	1,012	52,900	1,012
2023-02-15	1,010	1,010	985	991	99,000	991
2023-02-14	1,026	1,049	1,005	1,010	72,500	1,010
2023-02-13	1,034	1,038	1,002	1,021	53,100	1,021
2023-02-10	1,050	1,053	1,031	1,045	40,100	1,045
2023-02-09	1,045	1,082	1,045	1,060	97,700	1,060
2023-02-08	1,051	1,051	1,031	1,040	28,200	1,040
2023-02-07	1,015	1,065	1,015	1,049	82,800	1,049
2023-02-06	1,020	1,035	1,010	1,012	30,400	1,012
2023-02-03	1,025	1,037	1,017	1,020	34,100	1,020
2023-02-02	1,074	1,074	1,024	1,036	62,200	1,036
2023-02-01	1,025	1,044	1,007	1,044	62,900	1,044
2023-01-31	1,015	1,039	1,006	1,020	63,900	1,020
2023-01-30	1,020	1,023	1,004	1,007	31,800	1,007
2023-01-27	1,023	1,029	1,005	1,011	46,400	1,011
2023-01-26	1,022	1,032	1,014	1,016	53,400	1,016
2023-01-25	1,023	1,032	1,015	1,020	34,000	1,020
2023-01-24	1,046	1,052	1,012	1,016	48,700	1,016
2023-01-23	1,022	1,041	1,000	1,022	52,800	1,022
2023-01-20	1,050	1,057	1,017	1,025	54,700	1,025
2023-01-19	1,047	1,070	1,034	1,045	49,000	1,045
2023-01-18	1,036	1,147	1,016	1,059	420,400	1,059
2023-01-17	998	1,034	998	1,016	45,200	1,016
2023-01-16	1,006	1,041	997	997	48,800	997
2023-01-13	1,028	1,028	995	1,019	56,200	1,019
2023-01-12	1,047	1,047	1,013	1,013	39,500	1,013
2023-01-11	1,051	1,067	1,040	1,047	76,500	1,047
2023-01-10	1,100	1,110	1,035	1,051	119,100	1,051
2023-01-06	1,055	1,206	1,050	1,058	719,300	1,058
2023-01-05	1,076	1,100	1,000	1,005	176,000	1,005
2023-01-04	1,090	1,172	1,074	1,075	331,200	1,075

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31