3070 (株)アマガサ 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 113 | 129 | 108 | 108 | 2,686,900 | 108 |
| 2024-04-25 | 108 | 114 | 107 | 108 | 595,700 | 108 |
| 2024-04-24 | 110 | 111 | 107 | 108 | 621,100 | 108 |
| 2024-04-23 | 116 | 146 | 109 | 112 | 9,619,700 | 112 |
| 2024-04-22 | 113 | 113 | 107 | 109 | 110,600 | 109 |
| 2024-04-19 | 112 | 113 | 110 | 111 | 48,100 | 111 |
| 2024-04-18 | 112 | 114 | 112 | 112 | 16,300 | 112 |
| 2024-04-17 | 114 | 114 | 111 | 112 | 51,500 | 112 |
| 2024-04-16 | 117 | 118 | 113 | 113 | 104,300 | 113 |
| 2024-04-15 | 118 | 119 | 116 | 119 | 37,000 | 119 |
| 2024-04-12 | 118 | 121 | 115 | 118 | 114,500 | 118 |
| 2024-04-11 | 122 | 122 | 118 | 118 | 30,500 | 118 |
| 2024-04-10 | 118 | 120 | 118 | 120 | 45,200 | 120 |
| 2024-04-09 | 115 | 118 | 115 | 117 | 47,800 | 117 |
| 2024-04-08 | 116 | 116 | 114 | 115 | 14,000 | 115 |
| 2024-04-05 | 116 | 117 | 114 | 116 | 66,100 | 116 |
| 2024-04-04 | 117 | 119 | 115 | 117 | 61,200 | 117 |
| 2024-04-03 | 118 | 120 | 117 | 117 | 36,500 | 117 |
| 2024-04-02 | 122 | 123 | 117 | 117 | 180,000 | 117 |
| 2024-04-01 | 118 | 121 | 115 | 120 | 160,400 | 120 |
| 2024-03-29 | 113 | 119 | 113 | 119 | 60,600 | 119 |
| 2024-03-28 | 113 | 116 | 112 | 115 | 71,700 | 115 |
| 2024-03-27 | 115 | 117 | 112 | 114 | 77,300 | 114 |
| 2024-03-26 | 118 | 118 | 112 | 114 | 133,600 | 114 |
| 2024-03-25 | 119 | 119 | 117 | 118 | 50,100 | 118 |
| 2024-03-22 | 117 | 118 | 116 | 118 | 37,900 | 118 |
| 2024-03-21 | 116 | 119 | 114 | 117 | 81,800 | 117 |
| 2024-03-19 | 116 | 116 | 114 | 115 | 46,200 | 115 |
| 2024-03-18 | 114 | 117 | 112 | 116 | 101,800 | 116 |
| 2024-03-15 | 112 | 114 | 110 | 111 | 91,500 | 111 |
| 2024-03-14 | 112 | 114 | 111 | 113 | 117,800 | 113 |
| 2024-03-13 | 117 | 117 | 111 | 112 | 178,300 | 112 |
| 2024-03-12 | 115 | 117 | 113 | 115 | 119,500 | 115 |
| 2024-03-11 | 123 | 123 | 115 | 117 | 274,100 | 117 |
| 2024-03-08 | 122 | 125 | 122 | 124 | 119,600 | 124 |
| 2024-03-07 | 126 | 126 | 120 | 121 | 155,900 | 121 |
| 2024-03-06 | 121 | 127 | 119 | 126 | 206,300 | 126 |
| 2024-03-05 | 122 | 122 | 117 | 121 | 303,700 | 121 |
| 2024-03-04 | 125 | 125 | 121 | 122 | 170,600 | 122 |
| 2024-03-01 | 131 | 131 | 123 | 124 | 587,300 | 124 |
| 2024-02-29 | 137 | 137 | 128 | 132 | 543,900 | 132 |
| 2024-02-28 | 141 | 142 | 135 | 137 | 382,700 | 137 |
| 2024-02-27 | 141 | 147 | 138 | 141 | 436,600 | 141 |
| 2024-02-26 | 149 | 153 | 136 | 139 | 1,038,700 | 139 |
| 2024-02-22 | 145 | 145 | 135 | 136 | 483,100 | 136 |
| 2024-02-21 | 150 | 150 | 138 | 143 | 607,700 | 143 |
| 2024-02-20 | 137 | 166 | 134 | 143 | 2,550,000 | 143 |
| 2024-02-19 | 135 | 136 | 129 | 134 | 243,600 | 134 |
| 2024-02-16 | 121 | 134 | 121 | 128 | 353,900 | 128 |
| 2024-02-15 | 134 | 134 | 121 | 121 | 468,900 | 121 |
| 2024-02-14 | 139 | 140 | 131 | 135 | 287,300 | 135 |
| 2024-02-13 | 146 | 150 | 136 | 140 | 689,200 | 140 |
| 2024-02-09 | 135 | 159 | 132 | 153 | 1,091,800 | 153 |
| 2024-02-08 | 137 | 137 | 130 | 136 | 245,300 | 136 |
| 2024-02-07 | 144 | 146 | 134 | 138 | 331,000 | 138 |
| 2024-02-06 | 143 | 143 | 138 | 140 | 200,100 | 140 |
| 2024-02-05 | 139 | 143 | 137 | 143 | 275,700 | 143 |
| 2024-02-02 | 132 | 156 | 132 | 142 | 1,483,900 | 142 |
| 2024-02-01 | 133 | 135 | 128 | 131 | 275,500 | 131 |
| 2024-01-31 | 132 | 138 | 127 | 138 | 244,300 | 138 |
| 2024-01-30 | 133 | 133 | 128 | 133 | 510,300 | 133 |
| 2024-01-29 | 123 | 155 | 123 | 138 | 2,417,500 | 138 |
| 2024-01-26 | 119 | 128 | 118 | 121 | 341,100 | 121 |
| 2024-01-25 | 120 | 122 | 118 | 120 | 98,100 | 120 |
| 2024-01-24 | 123 | 123 | 119 | 120 | 92,600 | 120 |
| 2024-01-23 | 120 | 123 | 118 | 123 | 217,600 | 123 |
| 2024-01-22 | 113 | 116 | 112 | 116 | 59,600 | 116 |
| 2024-01-19 | 113 | 114 | 113 | 113 | 33,700 | 113 |
| 2024-01-18 | 114 | 114 | 113 | 113 | 52,900 | 113 |
| 2024-01-17 | 115 | 116 | 114 | 114 | 61,000 | 114 |
| 2024-01-16 | 115 | 116 | 114 | 114 | 70,800 | 114 |
| 2024-01-15 | 116 | 117 | 114 | 115 | 84,200 | 115 |
| 2024-01-12 | 118 | 119 | 117 | 117 | 57,400 | 117 |
| 2024-01-11 | 120 | 120 | 117 | 117 | 109,800 | 117 |
| 2024-01-10 | 119 | 120 | 118 | 120 | 81,200 | 120 |
| 2024-01-09 | 120 | 121 | 117 | 121 | 266,100 | 121 |
| 2024-01-05 | 131 | 146 | 120 | 121 | 1,028,800 | 121 |
| 2024-01-04 | 126 | 148 | 126 | 129 | 575,400 | 129 |
分割・併合履歴 ： [2013-01-29]1株→200株
