4301 (株)アミューズ 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 | 1,600 | 1,604 | 1,594 | 1,604 | 16,000 | 1,604 |
| 2024-04-25 | 1,593 | 1,604 | 1,592 | 1,600 | 19,200 | 1,600 |
| 2024-04-24 | 1,597 | 1,599 | 1,590 | 1,599 | 12,100 | 1,599 |
| 2024-04-23 | 1,588 | 1,599 | 1,588 | 1,597 | 9,400 | 1,597 |
| 2024-04-22 | 1,576 | 1,586 | 1,572 | 1,586 | 14,600 | 1,586 |
| 2024-04-19 | 1,575 | 1,579 | 1,548 | 1,558 | 41,500 | 1,558 |
| 2024-04-18 | 1,570 | 1,590 | 1,570 | 1,582 | 12,400 | 1,582 |
| 2024-04-17 | 1,590 | 1,590 | 1,551 | 1,571 | 20,700 | 1,571 |
| 2024-04-16 | 1,598 | 1,598 | 1,580 | 1,586 | 21,300 | 1,586 |
| 2024-04-15 | 1,595 | 1,598 | 1,589 | 1,597 | 14,900 | 1,597 |
| 2024-04-12 | 1,600 | 1,607 | 1,596 | 1,598 | 21,800 | 1,598 |
| 2024-04-11 | 1,580 | 1,592 | 1,579 | 1,583 | 9,700 | 1,583 |
| 2024-04-10 | 1,590 | 1,604 | 1,584 | 1,587 | 40,200 | 1,587 |
| 2024-04-09 | 1,590 | 1,597 | 1,579 | 1,590 | 19,300 | 1,590 |
| 2024-04-08 | 1,563 | 1,590 | 1,561 | 1,590 | 34,200 | 1,590 |
| 2024-04-05 | 1,542 | 1,563 | 1,540 | 1,561 | 22,500 | 1,561 |
| 2024-04-04 | 1,538 | 1,560 | 1,538 | 1,560 | 24,200 | 1,560 |
| 2024-04-03 | 1,531 | 1,544 | 1,528 | 1,540 | 17,600 | 1,540 |
| 2024-04-02 | 1,533 | 1,539 | 1,527 | 1,532 | 29,700 | 1,532 |
| 2024-04-01 | 1,527 | 1,540 | 1,520 | 1,534 | 24,800 | 1,534 |
| 2024-03-29 | 1,521 | 1,531 | 1,519 | 1,527 | 15,000 | 1,527 |
| 2024-03-28 | 1,548 | 1,551 | 1,528 | 1,529 | 30,600 | 1,529 |
| 2024-03-27 | 1,575 | 1,588 | 1,560 | 1,578 | 49,800 | 1,578 |
| 2024-03-26 | 1,555 | 1,576 | 1,547 | 1,575 | 37,000 | 1,575 |
| 2024-03-25 | 1,555 | 1,567 | 1,555 | 1,556 | 30,200 | 1,556 |
| 2024-03-22 | 1,553 | 1,554 | 1,538 | 1,554 | 24,400 | 1,554 |
| 2024-03-21 | 1,549 | 1,553 | 1,545 | 1,548 | 27,000 | 1,548 |
| 2024-03-19 | 1,534 | 1,543 | 1,528 | 1,542 | 23,800 | 1,542 |
| 2024-03-18 | 1,525 | 1,534 | 1,524 | 1,534 | 25,500 | 1,534 |
| 2024-03-15 | 1,510 | 1,523 | 1,504 | 1,515 | 27,700 | 1,515 |
| 2024-03-14 | 1,493 | 1,518 | 1,491 | 1,512 | 39,000 | 1,512 |
| 2024-03-13 | 1,488 | 1,493 | 1,476 | 1,482 | 43,800 | 1,482 |
| 2024-03-12 | 1,470 | 1,480 | 1,459 | 1,475 | 29,700 | 1,475 |
| 2024-03-11 | 1,487 | 1,489 | 1,462 | 1,467 | 46,900 | 1,467 |
| 2024-03-08 | 1,484 | 1,495 | 1,480 | 1,490 | 49,800 | 1,490 |
| 2024-03-07 | 1,492 | 1,492 | 1,486 | 1,490 | 40,700 | 1,490 |
| 2024-03-06 | 1,491 | 1,500 | 1,490 | 1,492 | 34,000 | 1,492 |
| 2024-03-05 | 1,493 | 1,502 | 1,480 | 1,494 | 36,000 | 1,494 |
| 2024-03-04 | 1,509 | 1,509 | 1,494 | 1,499 | 27,000 | 1,499 |
| 2024-03-01 | 1,510 | 1,515 | 1,499 | 1,504 | 25,300 | 1,504 |
| 2024-02-29 | 1,509 | 1,509 | 1,492 | 1,503 | 22,200 | 1,503 |
| 2024-02-28 | 1,499 | 1,510 | 1,499 | 1,509 | 25,200 | 1,509 |
| 2024-02-27 | 1,497 | 1,500 | 1,492 | 1,499 | 17,100 | 1,499 |
| 2024-02-26 | 1,500 | 1,514 | 1,491 | 1,497 | 64,800 | 1,497 |
| 2024-02-22 | 1,500 | 1,500 | 1,494 | 1,500 | 20,700 | 1,500 |
| 2024-02-21 | 1,505 | 1,505 | 1,491 | 1,499 | 24,700 | 1,499 |
| 2024-02-20 | 1,510 | 1,525 | 1,510 | 1,514 | 17,400 | 1,514 |
| 2024-02-19 | 1,500 | 1,522 | 1,491 | 1,517 | 17,900 | 1,517 |
| 2024-02-16 | 1,481 | 1,503 | 1,480 | 1,492 | 35,100 | 1,492 |
| 2024-02-15 | 1,489 | 1,506 | 1,467 | 1,480 | 68,300 | 1,480 |
| 2024-02-14 | 1,575 | 1,575 | 1,525 | 1,529 | 32,700 | 1,529 |
| 2024-02-13 | 1,580 | 1,585 | 1,572 | 1,577 | 26,700 | 1,577 |
| 2024-02-09 | 1,569 | 1,583 | 1,563 | 1,572 | 28,900 | 1,572 |
| 2024-02-08 | 1,594 | 1,594 | 1,556 | 1,564 | 24,000 | 1,564 |
| 2024-02-07 | 1,591 | 1,610 | 1,580 | 1,605 | 58,500 | 1,605 |
| 2024-02-06 | 1,604 | 1,619 | 1,586 | 1,591 | 54,700 | 1,591 |
| 2024-02-05 | 1,604 | 1,608 | 1,598 | 1,604 | 23,600 | 1,604 |
| 2024-02-02 | 1,596 | 1,600 | 1,595 | 1,600 | 21,000 | 1,600 |
| 2024-02-01 | 1,594 | 1,600 | 1,588 | 1,596 | 29,300 | 1,596 |
| 2024-01-31 | 1,563 | 1,594 | 1,560 | 1,594 | 20,900 | 1,594 |
| 2024-01-30 | 1,577 | 1,579 | 1,567 | 1,575 | 31,300 | 1,575 |
| 2024-01-29 | 1,555 | 1,577 | 1,555 | 1,577 | 27,200 | 1,577 |
| 2024-01-26 | 1,551 | 1,553 | 1,541 | 1,550 | 18,300 | 1,550 |
| 2024-01-25 | 1,541 | 1,554 | 1,539 | 1,546 | 31,500 | 1,546 |
| 2024-01-24 | 1,545 | 1,549 | 1,535 | 1,540 | 18,100 | 1,540 |
| 2024-01-23 | 1,551 | 1,555 | 1,540 | 1,545 | 15,000 | 1,545 |
| 2024-01-22 | 1,533 | 1,554 | 1,533 | 1,548 | 25,200 | 1,548 |
| 2024-01-19 | 1,534 | 1,539 | 1,530 | 1,532 | 14,100 | 1,532 |
| 2024-01-18 | 1,531 | 1,543 | 1,531 | 1,540 | 13,500 | 1,540 |
| 2024-01-17 | 1,533 | 1,547 | 1,531 | 1,531 | 19,300 | 1,531 |
| 2024-01-16 | 1,548 | 1,552 | 1,530 | 1,533 | 19,300 | 1,533 |
| 2024-01-15 | 1,537 | 1,549 | 1,536 | 1,548 | 24,700 | 1,548 |
| 2024-01-12 | 1,540 | 1,540 | 1,526 | 1,537 | 19,900 | 1,537 |
| 2024-01-11 | 1,536 | 1,538 | 1,524 | 1,536 | 24,000 | 1,536 |
| 2024-01-10 | 1,519 | 1,535 | 1,515 | 1,531 | 40,400 | 1,531 |
| 2024-01-09 | 1,511 | 1,523 | 1,510 | 1,519 | 34,200 | 1,519 |
| 2024-01-05 | 1,505 | 1,509 | 1,500 | 1,503 | 22,700 | 1,503 |
| 2024-01-04 | 1,488 | 1,505 | 1,474 | 1,505 | 24,700 | 1,505 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2009-03-26]1株→1.2株 [2003-09-25]1株→1.2株
