4424 (株)Amazia 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 294 | 297 | 287 | 292 | 33,300 | 292 |
| 2025-04-03 | 300 | 306 | 297 | 302 | 22,500 | 302 |
| 2025-04-02 | 312 | 312 | 303 | 304 | 9,800 | 304 |
| 2025-04-01 | 311 | 312 | 308 | 310 | 5,300 | 310 |
| 2025-03-31 | 311 | 314 | 308 | 310 | 14,200 | 310 |
| 2025-03-28 | 315 | 323 | 314 | 319 | 7,200 | 319 |
| 2025-03-27 | 315 | 317 | 312 | 314 | 5,300 | 314 |
| 2025-03-26 | 311 | 319 | 311 | 319 | 10,300 | 319 |
| 2025-03-25 | 315 | 316 | 314 | 314 | 2,200 | 314 |
| 2025-03-24 | 314 | 315 | 313 | 313 | 3,300 | 313 |
| 2025-03-21 | 316 | 323 | 313 | 315 | 10,800 | 315 |
| 2025-03-19 | 315 | 316 | 314 | 316 | 5,000 | 316 |
| 2025-03-18 | 315 | 316 | 313 | 313 | 5,200 | 313 |
| 2025-03-17 | 316 | 317 | 313 | 315 | 3,700 | 315 |
| 2025-03-14 | 315 | 322 | 311 | 318 | 6,100 | 318 |
| 2025-03-13 | 315 | 317 | 313 | 315 | 5,000 | 315 |
| 2025-03-12 | 316 | 317 | 315 | 316 | 4,300 | 316 |
| 2025-03-11 | 316 | 317 | 313 | 316 | 8,100 | 316 |
| 2025-03-10 | 315 | 327 | 315 | 319 | 30,700 | 319 |
| 2025-03-07 | 316 | 320 | 313 | 320 | 17,400 | 320 |
| 2025-03-06 | 316 | 320 | 315 | 315 | 14,100 | 315 |
| 2025-03-05 | 313 | 318 | 313 | 316 | 7,500 | 316 |
| 2025-03-04 | 314 | 316 | 308 | 314 | 19,600 | 314 |
| 2025-03-03 | 322 | 322 | 314 | 316 | 14,700 | 316 |
| 2025-02-28 | 320 | 321 | 313 | 314 | 38,100 | 314 |
| 2025-02-27 | 328 | 335 | 320 | 324 | 38,900 | 324 |
| 2025-02-26 | 333 | 343 | 320 | 328 | 68,000 | 328 |
| 2025-02-25 | 335 | 346 | 332 | 338 | 80,000 | 338 |
| 2025-02-21 | 357 | 357 | 334 | 339 | 171,500 | 339 |
| 2025-02-20 | 358 | 406 | 354 | 363 | 1,194,500 | 363 |
| 2025-02-19 | 381 | 386 | 348 | 350 | 236,600 | 350 |
| 2025-02-18 | 404 | 425 | 360 | 375 | 662,300 | 375 |
| 2025-02-17 | 393 | 444 | 345 | 380 | 1,693,500 | 380 |
| 2025-02-14 | 326 | 382 | 326 | 382 | 868,200 | 382 |
| 2025-02-13 | 307 | 308 | 302 | 302 | 12,800 | 302 |
| 2025-02-12 | 311 | 312 | 305 | 305 | 66,700 | 305 |
| 2025-02-10 | 324 | 324 | 305 | 312 | 108,800 | 312 |
| 2025-02-07 | 301 | 381 | 295 | 324 | 839,900 | 324 |
| 2025-02-06 | 301 | 310 | 299 | 301 | 35,800 | 301 |
| 2025-02-05 | 308 | 314 | 305 | 305 | 10,000 | 305 |
| 2025-02-04 | 307 | 311 | 304 | 309 | 11,800 | 309 |
| 2025-02-03 | 317 | 319 | 306 | 306 | 15,300 | 306 |
| 2025-01-31 | 320 | 337 | 320 | 325 | 9,200 | 325 |
| 2025-01-30 | 325 | 329 | 319 | 328 | 17,300 | 328 |
| 2025-01-29 | 325 | 337 | 325 | 326 | 6,300 | 326 |
| 2025-01-28 | 324 | 328 | 322 | 325 | 5,100 | 325 |
| 2025-01-27 | 330 | 330 | 325 | 327 | 2,900 | 327 |
| 2025-01-24 | 327 | 330 | 324 | 330 | 2,200 | 330 |
| 2025-01-23 | 326 | 328 | 324 | 328 | 2,500 | 328 |
| 2025-01-22 | 330 | 335 | 323 | 326 | 6,500 | 326 |
| 2025-01-21 | 333 | 333 | 325 | 327 | 4,600 | 327 |
| 2025-01-20 | 335 | 338 | 331 | 333 | 3,600 | 333 |
| 2025-01-17 | 331 | 340 | 331 | 337 | 3,300 | 337 |
| 2025-01-16 | 341 | 345 | 341 | 345 | 2,600 | 345 |
| 2025-01-15 | 344 | 349 | 341 | 341 | 1,700 | 341 |
| 2025-01-14 | 341 | 349 | 340 | 346 | 5,100 | 346 |
| 2025-01-10 | 351 | 355 | 351 | 353 | 1,800 | 353 |
| 2025-01-09 | 356 | 356 | 350 | 356 | 4,200 | 356 |
| 2025-01-08 | 344 | 355 | 341 | 355 | 13,500 | 355 |
| 2025-01-07 | 341 | 341 | 338 | 341 | 1,200 | 341 |
| 2025-01-06 | 337 | 353 | 336 | 344 | 5,900 | 344 |
分割・併合履歴 ： [2020-03-30]1株→2株