4301 (株)アミューズ 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,621 | 1,622 | 1,590 | 1,604 | 44,200 | 1,604 |
| 2025-05-19 | 1,614 | 1,625 | 1,614 | 1,621 | 18,500 | 1,621 |
| 2025-05-16 | 1,647 | 1,647 | 1,598 | 1,624 | 57,700 | 1,624 |
| 2025-05-15 | 1,610 | 1,660 | 1,610 | 1,635 | 60,200 | 1,635 |
| 2025-05-14 | 1,608 | 1,624 | 1,600 | 1,624 | 19,600 | 1,624 |
| 2025-05-13 | 1,618 | 1,621 | 1,607 | 1,608 | 13,000 | 1,608 |
| 2025-05-12 | 1,623 | 1,627 | 1,607 | 1,615 | 13,100 | 1,615 |
| 2025-05-09 | 1,610 | 1,638 | 1,602 | 1,623 | 49,100 | 1,623 |
| 2025-05-08 | 1,628 | 1,628 | 1,609 | 1,610 | 16,900 | 1,610 |
| 2025-05-07 | 1,596 | 1,650 | 1,595 | 1,620 | 60,100 | 1,620 |
| 2025-05-02 | 1,601 | 1,619 | 1,588 | 1,596 | 36,900 | 1,596 |
| 2025-05-01 | 1,612 | 1,623 | 1,602 | 1,603 | 39,300 | 1,603 |
| 2025-04-30 | 1,600 | 1,614 | 1,595 | 1,614 | 18,200 | 1,614 |
| 2025-04-28 | 1,612 | 1,620 | 1,597 | 1,610 | 21,800 | 1,610 |
| 2025-04-25 | 1,610 | 1,625 | 1,560 | 1,612 | 49,800 | 1,612 |
| 2025-04-24 | 1,637 | 1,637 | 1,608 | 1,616 | 13,600 | 1,616 |
| 2025-04-23 | 1,642 | 1,651 | 1,621 | 1,637 | 28,000 | 1,637 |
| 2025-04-22 | 1,621 | 1,642 | 1,621 | 1,628 | 11,500 | 1,628 |
| 2025-04-21 | 1,620 | 1,640 | 1,620 | 1,621 | 13,100 | 1,621 |
| 2025-04-18 | 1,610 | 1,632 | 1,607 | 1,630 | 15,100 | 1,630 |
| 2025-04-17 | 1,582 | 1,609 | 1,582 | 1,596 | 13,900 | 1,596 |
| 2025-04-16 | 1,582 | 1,598 | 1,582 | 1,587 | 11,600 | 1,587 |
| 2025-04-15 | 1,618 | 1,619 | 1,589 | 1,589 | 11,500 | 1,589 |
| 2025-04-14 | 1,620 | 1,634 | 1,611 | 1,612 | 10,900 | 1,612 |
| 2025-04-11 | 1,585 | 1,620 | 1,576 | 1,619 | 20,400 | 1,619 |
| 2025-04-10 | 1,600 | 1,618 | 1,584 | 1,618 | 29,600 | 1,618 |
| 2025-04-09 | 1,549 | 1,573 | 1,540 | 1,547 | 24,800 | 1,547 |
| 2025-04-08 | 1,518 | 1,592 | 1,509 | 1,579 | 58,300 | 1,579 |
| 2025-04-07 | 1,486 | 1,530 | 1,461 | 1,488 | 59,700 | 1,488 |
| 2025-04-04 | 1,563 | 1,582 | 1,526 | 1,566 | 48,000 | 1,566 |
| 2025-04-03 | 1,600 | 1,614 | 1,586 | 1,600 | 24,400 | 1,600 |
| 2025-04-02 | 1,623 | 1,624 | 1,610 | 1,620 | 37,200 | 1,620 |
| 2025-04-01 | 1,620 | 1,626 | 1,614 | 1,615 | 20,300 | 1,615 |
| 2025-03-31 | 1,619 | 1,630 | 1,605 | 1,620 | 39,300 | 1,620 |
| 2025-03-28 | 1,623 | 1,640 | 1,602 | 1,620 | 39,400 | 1,620 |
| 2025-03-27 | 1,652 | 1,652 | 1,637 | 1,650 | 52,300 | 1,650 |
| 2025-03-26 | 1,665 | 1,666 | 1,635 | 1,651 | 42,300 | 1,651 |
| 2025-03-25 | 1,647 | 1,654 | 1,640 | 1,646 | 29,100 | 1,646 |
| 2025-03-24 | 1,630 | 1,640 | 1,625 | 1,632 | 34,700 | 1,632 |
| 2025-03-21 | 1,625 | 1,625 | 1,608 | 1,620 | 24,600 | 1,620 |
| 2025-03-19 | 1,618 | 1,625 | 1,606 | 1,619 | 24,800 | 1,619 |
| 2025-03-18 | 1,610 | 1,619 | 1,604 | 1,615 | 17,900 | 1,615 |
| 2025-03-17 | 1,627 | 1,627 | 1,601 | 1,601 | 19,900 | 1,601 |
| 2025-03-14 | 1,620 | 1,630 | 1,613 | 1,620 | 25,900 | 1,620 |
| 2025-03-13 | 1,615 | 1,625 | 1,604 | 1,620 | 21,400 | 1,620 |
| 2025-03-12 | 1,607 | 1,621 | 1,601 | 1,609 | 24,000 | 1,609 |
| 2025-03-11 | 1,599 | 1,610 | 1,586 | 1,607 | 20,000 | 1,607 |
| 2025-03-10 | 1,613 | 1,623 | 1,602 | 1,614 | 32,200 | 1,614 |
| 2025-03-07 | 1,598 | 1,623 | 1,584 | 1,613 | 50,400 | 1,613 |
| 2025-03-06 | 1,578 | 1,598 | 1,568 | 1,598 | 40,700 | 1,598 |
| 2025-03-05 | 1,549 | 1,584 | 1,547 | 1,571 | 33,300 | 1,571 |
| 2025-03-04 | 1,512 | 1,546 | 1,500 | 1,544 | 25,300 | 1,544 |
| 2025-03-03 | 1,531 | 1,553 | 1,497 | 1,505 | 33,200 | 1,505 |
| 2025-02-28 | 1,523 | 1,548 | 1,500 | 1,511 | 41,400 | 1,511 |
| 2025-02-27 | 1,515 | 1,536 | 1,508 | 1,511 | 30,300 | 1,511 |
| 2025-02-26 | 1,499 | 1,510 | 1,483 | 1,510 | 19,700 | 1,510 |
| 2025-02-25 | 1,510 | 1,522 | 1,491 | 1,492 | 50,400 | 1,492 |
| 2025-02-21 | 1,558 | 1,559 | 1,510 | 1,514 | 23,400 | 1,514 |
| 2025-02-20 | 1,569 | 1,588 | 1,538 | 1,545 | 39,500 | 1,545 |
| 2025-02-19 | 1,567 | 1,569 | 1,542 | 1,562 | 43,300 | 1,562 |
| 2025-02-18 | 1,542 | 1,569 | 1,531 | 1,568 | 30,500 | 1,568 |
| 2025-02-17 | 1,513 | 1,537 | 1,512 | 1,530 | 27,900 | 1,530 |
| 2025-02-14 | 1,583 | 1,588 | 1,542 | 1,553 | 36,400 | 1,553 |
| 2025-02-13 | 1,549 | 1,569 | 1,542 | 1,569 | 24,600 | 1,569 |
| 2025-02-12 | 1,527 | 1,545 | 1,525 | 1,540 | 16,200 | 1,540 |
| 2025-02-10 | 1,531 | 1,537 | 1,514 | 1,515 | 15,700 | 1,515 |
| 2025-02-07 | 1,548 | 1,558 | 1,535 | 1,541 | 19,500 | 1,541 |
| 2025-02-06 | 1,549 | 1,557 | 1,542 | 1,548 | 11,600 | 1,548 |
| 2025-02-05 | 1,523 | 1,547 | 1,516 | 1,544 | 26,700 | 1,544 |
| 2025-02-04 | 1,520 | 1,522 | 1,505 | 1,506 | 18,900 | 1,506 |
| 2025-02-03 | 1,510 | 1,520 | 1,491 | 1,514 | 23,000 | 1,514 |
| 2025-01-31 | 1,503 | 1,525 | 1,503 | 1,522 | 21,100 | 1,522 |
| 2025-01-30 | 1,502 | 1,521 | 1,502 | 1,520 | 20,800 | 1,520 |
| 2025-01-29 | 1,540 | 1,540 | 1,504 | 1,506 | 23,600 | 1,506 |
| 2025-01-28 | 1,508 | 1,538 | 1,500 | 1,538 | 31,200 | 1,538 |
| 2025-01-27 | 1,481 | 1,510 | 1,479 | 1,493 | 28,000 | 1,493 |
| 2025-01-24 | 1,456 | 1,481 | 1,452 | 1,476 | 36,400 | 1,476 |
| 2025-01-23 | 1,465 | 1,465 | 1,456 | 1,456 | 20,000 | 1,456 |
| 2025-01-22 | 1,472 | 1,477 | 1,461 | 1,462 | 20,900 | 1,462 |
| 2025-01-21 | 1,466 | 1,477 | 1,464 | 1,476 | 16,300 | 1,476 |
| 2025-01-20 | 1,471 | 1,478 | 1,465 | 1,465 | 14,300 | 1,465 |
| 2025-01-17 | 1,483 | 1,487 | 1,467 | 1,471 | 15,900 | 1,471 |
| 2025-01-16 | 1,466 | 1,510 | 1,460 | 1,481 | 69,500 | 1,481 |
| 2025-01-15 | 1,460 | 1,473 | 1,460 | 1,466 | 23,300 | 1,466 |
| 2025-01-14 | 1,463 | 1,465 | 1,451 | 1,459 | 20,400 | 1,459 |
| 2025-01-10 | 1,462 | 1,472 | 1,452 | 1,463 | 19,600 | 1,463 |
| 2025-01-09 | 1,452 | 1,477 | 1,450 | 1,462 | 68,200 | 1,462 |
| 2025-01-08 | 1,445 | 1,462 | 1,435 | 1,450 | 40,300 | 1,450 |
| 2025-01-07 | 1,462 | 1,462 | 1,433 | 1,440 | 24,600 | 1,440 |
| 2025-01-06 | 1,455 | 1,456 | 1,441 | 1,448 | 24,800 | 1,448 |
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