4424 (株)Amazia 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 357 | 364 | 357 | 364 | 20,200 | 364 |
| 2024-11-20 | 349 | 358 | 349 | 358 | 9,100 | 358 |
| 2024-11-19 | 353 | 356 | 353 | 356 | 5,600 | 356 |
| 2024-11-18 | 346 | 355 | 340 | 355 | 7,200 | 355 |
| 2024-11-15 | 342 | 354 | 342 | 354 | 4,700 | 354 |
| 2024-11-14 | 359 | 359 | 338 | 354 | 10,900 | 354 |
| 2024-11-13 | 349 | 355 | 348 | 354 | 6,200 | 354 |
| 2024-11-12 | 353 | 360 | 346 | 354 | 10,200 | 354 |
| 2024-11-11 | 354 | 359 | 343 | 359 | 14,400 | 359 |
| 2024-11-08 | 350 | 355 | 342 | 354 | 7,500 | 354 |
| 2024-11-07 | 348 | 356 | 342 | 350 | 7,500 | 350 |
| 2024-11-06 | 333 | 359 | 333 | 353 | 22,100 | 353 |
| 2024-11-05 | 344 | 347 | 341 | 347 | 5,600 | 347 |
| 2024-11-01 | 338 | 350 | 331 | 344 | 15,000 | 344 |
| 2024-10-31 | 342 | 349 | 335 | 345 | 10,700 | 345 |
| 2024-10-30 | 337 | 348 | 337 | 344 | 9,000 | 344 |
| 2024-10-29 | 328 | 340 | 327 | 337 | 18,500 | 337 |
| 2024-10-28 | 311 | 327 | 311 | 323 | 4,700 | 323 |
| 2024-10-25 | 323 | 323 | 315 | 316 | 4,700 | 316 |
| 2024-10-24 | 319 | 329 | 313 | 322 | 5,600 | 322 |
| 2024-10-23 | 326 | 326 | 320 | 325 | 2,700 | 325 |
| 2024-10-22 | 327 | 328 | 323 | 323 | 4,100 | 323 |
| 2024-10-21 | 329 | 334 | 327 | 327 | 12,600 | 327 |
| 2024-10-18 | 327 | 331 | 309 | 331 | 27,400 | 331 |
| 2024-10-17 | 333 | 335 | 324 | 328 | 12,400 | 328 |
| 2024-10-16 | 328 | 333 | 326 | 333 | 4,000 | 333 |
| 2024-10-15 | 329 | 334 | 320 | 329 | 17,300 | 329 |
| 2024-10-11 | 332 | 332 | 326 | 328 | 8,800 | 328 |
| 2024-10-10 | 335 | 335 | 324 | 328 | 18,400 | 328 |
| 2024-10-09 | 330 | 335 | 328 | 333 | 11,500 | 333 |
| 2024-10-08 | 333 | 337 | 329 | 330 | 7,300 | 330 |
| 2024-10-07 | 334 | 337 | 331 | 331 | 11,300 | 331 |
| 2024-10-04 | 336 | 341 | 334 | 334 | 12,500 | 334 |
| 2024-10-03 | 341 | 341 | 336 | 341 | 16,800 | 341 |
| 2024-10-02 | 339 | 347 | 339 | 341 | 11,600 | 341 |
| 2024-10-01 | 339 | 345 | 339 | 339 | 5,200 | 339 |
| 2024-09-30 | 338 | 343 | 337 | 338 | 16,000 | 338 |
| 2024-09-27 | 339 | 352 | 339 | 346 | 17,200 | 346 |
| 2024-09-26 | 337 | 342 | 335 | 340 | 7,100 | 340 |
| 2024-09-25 | 338 | 345 | 335 | 339 | 26,300 | 339 |
| 2024-09-24 | 351 | 360 | 344 | 344 | 13,000 | 344 |
| 2024-09-20 | 344 | 354 | 343 | 344 | 23,300 | 344 |
| 2024-09-19 | 335 | 350 | 335 | 349 | 33,900 | 349 |
| 2024-09-18 | 330 | 342 | 330 | 338 | 25,600 | 338 |
| 2024-09-17 | 337 | 340 | 328 | 329 | 27,100 | 329 |
| 2024-09-13 | 340 | 344 | 338 | 339 | 22,900 | 339 |
| 2024-09-12 | 335 | 356 | 335 | 340 | 51,400 | 340 |
| 2024-09-11 | 343 | 350 | 331 | 334 | 44,400 | 334 |
| 2024-09-10 | 341 | 344 | 335 | 343 | 28,100 | 343 |
| 2024-09-09 | 325 | 338 | 320 | 335 | 36,900 | 335 |
| 2024-09-06 | 348 | 348 | 327 | 333 | 89,600 | 333 |
| 2024-09-05 | 334 | 348 | 333 | 337 | 93,900 | 337 |
| 2024-09-04 | 350 | 357 | 329 | 336 | 223,700 | 336 |
| 2024-09-03 | 337 | 366 | 333 | 365 | 217,300 | 365 |
| 2024-09-02 | 334 | 348 | 332 | 337 | 83,400 | 337 |
| 2024-08-30 | 325 | 367 | 325 | 340 | 744,500 | 340 |
| 2024-08-29 | 336 | 336 | 324 | 324 | 49,500 | 324 |
| 2024-08-28 | 345 | 346 | 334 | 337 | 72,200 | 337 |
| 2024-08-27 | 342 | 356 | 339 | 348 | 60,900 | 348 |
| 2024-08-26 | 321 | 346 | 321 | 346 | 95,000 | 346 |
| 2024-08-23 | 332 | 332 | 315 | 322 | 119,500 | 322 |
| 2024-08-22 | 338 | 348 | 331 | 332 | 63,200 | 332 |
| 2024-08-21 | 339 | 343 | 337 | 338 | 51,200 | 338 |
| 2024-08-20 | 340 | 354 | 337 | 347 | 50,500 | 347 |
| 2024-08-19 | 343 | 355 | 336 | 343 | 173,300 | 343 |
| 2024-08-16 | 343 | 346 | 334 | 335 | 113,600 | 335 |
| 2024-08-15 | 357 | 362 | 342 | 346 | 160,700 | 346 |
| 2024-08-14 | 380 | 415 | 351 | 353 | 424,500 | 353 |
| 2024-08-13 | 373 | 410 | 368 | 373 | 359,900 | 373 |
| 2024-08-09 | 383 | 389 | 361 | 373 | 152,300 | 373 |
| 2024-08-08 | 371 | 399 | 371 | 375 | 186,200 | 375 |
| 2024-08-07 | 371 | 418 | 370 | 384 | 414,200 | 384 |
| 2024-08-06 | 403 | 435 | 361 | 376 | 884,000 | 376 |
| 2024-08-05 | 461 | 527 | 419 | 419 | 712,300 | 419 |
| 2024-08-02 | 599 | 647 | 487 | 499 | 2,244,600 | 499 |
| 2024-08-01 | 516 | 579 | 466 | 579 | 1,770,700 | 579 |
| 2024-07-31 | 580 | 600 | 483 | 499 | 1,466,700 | 499 |
| 2024-07-30 | 527 | 579 | 503 | 579 | 3,536,900 | 579 |
| 2024-07-29 | 519 | 614 | 477 | 499 | 3,817,900 | 499 |
| 2024-07-26 | 440 | 514 | 440 | 514 | 898,400 | 514 |
| 2024-07-25 | 447 | 447 | 430 | 434 | 68,200 | 434 |
| 2024-07-24 | 484 | 493 | 445 | 449 | 199,100 | 449 |
| 2024-07-23 | 515 | 555 | 477 | 489 | 608,100 | 489 |
| 2024-07-22 | 581 | 581 | 462 | 499 | 1,154,200 | 499 |
| 2024-07-19 | 476 | 552 | 476 | 552 | 1,319,200 | 552 |
| 2024-07-18 | 549 | 568 | 466 | 472 | 1,266,500 | 472 |
| 2024-07-17 | 441 | 509 | 427 | 509 | 1,313,400 | 509 |
| 2024-07-16 | 451 | 483 | 423 | 429 | 504,100 | 429 |
| 2024-07-12 | 492 | 504 | 454 | 475 | 506,100 | 475 |
| 2024-07-11 | 601 | 601 | 509 | 542 | 1,838,100 | 542 |
| 2024-07-10 | 488 | 521 | 471 | 521 | 1,077,900 | 521 |
| 2024-07-09 | 411 | 441 | 400 | 441 | 106,100 | 441 |
| 2024-07-08 | 360 | 361 | 360 | 361 | 1,600 | 361 |
| 2024-07-05 | 360 | 364 | 358 | 360 | 6,100 | 360 |
| 2024-07-04 | 368 | 372 | 357 | 364 | 11,200 | 364 |
| 2024-07-03 | 365 | 375 | 365 | 368 | 12,000 | 368 |
| 2024-07-02 | 375 | 375 | 372 | 373 | 1,100 | 373 |
| 2024-07-01 | 373 | 374 | 370 | 374 | 2,900 | 374 |
| 2024-06-28 | 372 | 374 | 372 | 373 | 2,500 | 373 |
| 2024-06-27 | 373 | 378 | 370 | 378 | 2,200 | 378 |
| 2024-06-26 | 370 | 372 | 370 | 370 | 4,000 | 370 |
| 2024-06-25 | 372 | 373 | 370 | 371 | 800 | 371 |
| 2024-06-24 | 373 | 373 | 371 | 371 | 1,600 | 371 |
| 2024-06-21 | 373 | 373 | 371 | 372 | 2,500 | 372 |
| 2024-06-20 | 377 | 377 | 373 | 373 | 1,200 | 373 |
| 2024-06-19 | 390 | 390 | 365 | 377 | 9,200 | 377 |
| 2024-06-18 | 391 | 391 | 381 | 383 | 4,100 | 383 |
| 2024-06-17 | 385 | 388 | 380 | 382 | 2,600 | 382 |
| 2024-06-14 | 385 | 390 | 385 | 390 | 1,900 | 390 |
| 2024-06-13 | 389 | 389 | 382 | 382 | 4,300 | 382 |
| 2024-06-12 | 396 | 396 | 390 | 390 | 5,000 | 390 |
| 2024-06-11 | 393 | 396 | 390 | 396 | 4,400 | 396 |
| 2024-06-10 | 392 | 393 | 391 | 392 | 1,500 | 392 |
| 2024-06-07 | 389 | 396 | 388 | 393 | 1,500 | 393 |
| 2024-06-06 | 393 | 393 | 390 | 390 | 4,400 | 390 |
| 2024-06-05 | 393 | 393 | 393 | 393 | 500 | 393 |
| 2024-06-04 | 393 | 399 | 392 | 393 | 1,100 | 393 |
| 2024-06-03 | 399 | 400 | 393 | 393 | 2,800 | 393 |
| 2024-05-31 | 402 | 402 | 395 | 397 | 2,900 | 397 |
| 2024-05-30 | 390 | 399 | 390 | 399 | 1,800 | 399 |
| 2024-05-29 | 398 | 398 | 391 | 391 | 2,100 | 391 |
| 2024-05-28 | 399 | 402 | 399 | 400 | 1,500 | 400 |
| 2024-05-27 | 397 | 399 | 392 | 399 | 1,100 | 399 |
| 2024-05-24 | 403 | 403 | 392 | 397 | 4,400 | 397 |
| 2024-05-23 | 403 | 406 | 403 | 406 | 300 | 406 |
| 2024-05-22 | 397 | 405 | 395 | 405 | 1,300 | 405 |
| 2024-05-21 | 399 | 400 | 396 | 396 | 3,600 | 396 |
| 2024-05-20 | 402 | 404 | 401 | 402 | 1,600 | 402 |
| 2024-05-17 | 405 | 405 | 401 | 402 | 600 | 402 |
| 2024-05-16 | 411 | 411 | 406 | 408 | 1,300 | 408 |
| 2024-05-15 | 416 | 416 | 409 | 411 | 1,900 | 411 |
| 2024-05-14 | 413 | 413 | 409 | 412 | 3,500 | 412 |
| 2024-05-13 | 409 | 423 | 394 | 419 | 8,400 | 419 |
| 2024-05-10 | 410 | 419 | 405 | 410 | 3,900 | 410 |
| 2024-05-09 | 403 | 408 | 403 | 408 | 1,500 | 408 |
| 2024-05-08 | 410 | 412 | 404 | 405 | 3,900 | 405 |
| 2024-05-07 | 404 | 409 | 402 | 409 | 3,300 | 409 |
| 2024-05-02 | 402 | 404 | 401 | 404 | 1,000 | 404 |
| 2024-05-01 | 397 | 400 | 397 | 400 | 1,500 | 400 |
| 2024-04-30 | 401 | 403 | 393 | 402 | 3,200 | 402 |
| 2024-04-26 | 390 | 403 | 390 | 399 | 9,600 | 399 |
| 2024-04-25 | 402 | 403 | 399 | 403 | 2,400 | 403 |
| 2024-04-24 | 395 | 403 | 395 | 403 | 4,300 | 403 |
| 2024-04-23 | 397 | 398 | 395 | 396 | 1,000 | 396 |
| 2024-04-22 | 403 | 405 | 397 | 397 | 1,700 | 397 |
| 2024-04-19 | 401 | 405 | 391 | 400 | 10,900 | 400 |
| 2024-04-18 | 406 | 407 | 401 | 404 | 2,300 | 404 |
| 2024-04-17 | 403 | 406 | 403 | 404 | 3,800 | 404 |
| 2024-04-16 | 404 | 404 | 395 | 403 | 3,100 | 403 |
| 2024-04-15 | 397 | 404 | 396 | 404 | 6,900 | 404 |
| 2024-04-12 | 397 | 404 | 394 | 397 | 9,600 | 397 |
| 2024-04-11 | 391 | 398 | 390 | 396 | 13,000 | 396 |
| 2024-04-10 | 390 | 396 | 390 | 394 | 1,800 | 394 |
| 2024-04-09 | 386 | 396 | 386 | 394 | 4,300 | 394 |
| 2024-04-08 | 382 | 394 | 382 | 387 | 5,000 | 387 |
| 2024-04-05 | 378 | 391 | 378 | 382 | 7,200 | 382 |
| 2024-04-04 | 383 | 385 | 378 | 380 | 4,700 | 380 |
| 2024-04-03 | 383 | 390 | 382 | 385 | 8,700 | 385 |
| 2024-04-02 | 388 | 391 | 382 | 385 | 9,200 | 385 |
| 2024-04-01 | 382 | 387 | 380 | 386 | 2,300 | 386 |
| 2024-03-29 | 388 | 388 | 380 | 388 | 2,400 | 388 |
| 2024-03-28 | 385 | 394 | 378 | 389 | 8,000 | 389 |
| 2024-03-27 | 395 | 395 | 377 | 388 | 18,800 | 388 |
| 2024-03-26 | 388 | 388 | 380 | 381 | 4,000 | 381 |
| 2024-03-25 | 384 | 388 | 377 | 388 | 5,700 | 388 |
| 2024-03-22 | 393 | 393 | 371 | 384 | 12,700 | 384 |
| 2024-03-21 | 393 | 394 | 384 | 393 | 10,400 | 393 |
| 2024-03-19 | 391 | 391 | 381 | 385 | 5,300 | 385 |
| 2024-03-18 | 379 | 398 | 379 | 398 | 8,300 | 398 |
| 2024-03-15 | 379 | 385 | 379 | 380 | 17,700 | 380 |
| 2024-03-14 | 383 | 389 | 382 | 389 | 5,600 | 389 |
| 2024-03-13 | 388 | 390 | 381 | 384 | 7,900 | 384 |
| 2024-03-12 | 388 | 395 | 381 | 395 | 13,200 | 395 |
| 2024-03-11 | 406 | 406 | 381 | 392 | 32,800 | 392 |
| 2024-03-08 | 410 | 428 | 403 | 409 | 17,500 | 409 |
| 2024-03-07 | 415 | 418 | 408 | 409 | 8,000 | 409 |
| 2024-03-06 | 415 | 426 | 408 | 415 | 15,900 | 415 |
| 2024-03-05 | 434 | 434 | 414 | 423 | 19,300 | 423 |
| 2024-03-04 | 406 | 435 | 406 | 421 | 23,100 | 421 |
| 2024-03-01 | 407 | 410 | 402 | 406 | 15,300 | 406 |
| 2024-02-29 | 428 | 428 | 408 | 409 | 22,700 | 409 |
| 2024-02-28 | 427 | 432 | 421 | 430 | 7,600 | 430 |
| 2024-02-27 | 431 | 433 | 421 | 423 | 16,000 | 423 |
| 2024-02-26 | 418 | 434 | 418 | 429 | 19,100 | 429 |
| 2024-02-22 | 421 | 427 | 414 | 417 | 19,500 | 417 |
| 2024-02-21 | 440 | 440 | 413 | 413 | 33,000 | 413 |
| 2024-02-20 | 433 | 433 | 423 | 427 | 23,000 | 427 |
| 2024-02-19 | 410 | 438 | 410 | 436 | 39,900 | 436 |
| 2024-02-16 | 412 | 422 | 411 | 411 | 24,300 | 411 |
| 2024-02-15 | 429 | 429 | 415 | 421 | 26,200 | 421 |
| 2024-02-14 | 402 | 429 | 396 | 417 | 84,900 | 417 |
| 2024-02-13 | 429 | 430 | 409 | 409 | 46,600 | 409 |
| 2024-02-09 | 441 | 456 | 421 | 421 | 90,500 | 421 |
| 2024-02-08 | 487 | 489 | 441 | 443 | 171,600 | 443 |
| 2024-02-07 | 458 | 490 | 450 | 484 | 197,400 | 484 |
| 2024-02-06 | 465 | 469 | 458 | 458 | 34,700 | 458 |
| 2024-02-05 | 439 | 469 | 439 | 462 | 86,100 | 462 |
| 2024-02-02 | 438 | 456 | 434 | 439 | 51,800 | 439 |
| 2024-02-01 | 443 | 460 | 441 | 441 | 63,200 | 441 |
| 2024-01-31 | 435 | 467 | 435 | 456 | 140,100 | 456 |
| 2024-01-30 | 442 | 450 | 430 | 442 | 77,700 | 442 |
| 2024-01-29 | 458 | 464 | 436 | 442 | 98,700 | 442 |
| 2024-01-26 | 470 | 514 | 446 | 452 | 530,500 | 452 |
| 2024-01-25 | 465 | 478 | 454 | 467 | 138,600 | 467 |
| 2024-01-24 | 505 | 508 | 464 | 468 | 344,000 | 468 |
| 2024-01-23 | 537 | 575 | 502 | 508 | 677,500 | 508 |
| 2024-01-22 | 536 | 605 | 529 | 529 | 1,081,300 | 529 |
| 2024-01-19 | 590 | 590 | 503 | 534 | 1,287,400 | 534 |
| 2024-01-18 | 473 | 561 | 473 | 561 | 1,165,300 | 561 |
| 2024-01-17 | 504 | 559 | 470 | 481 | 1,994,700 | 481 |
| 2024-01-16 | 470 | 534 | 434 | 534 | 1,938,700 | 534 |
| 2024-01-15 | 442 | 490 | 413 | 454 | 2,558,500 | 454 |
| 2024-01-12 | 500 | 534 | 390 | 410 | 3,001,400 | 410 |
| 2024-01-11 | 404 | 468 | 404 | 468 | 1,353,100 | 468 |
| 2024-01-10 | 404 | 471 | 380 | 388 | 3,625,100 | 388 |
| 2024-01-09 | 316 | 396 | 316 | 396 | 3,439,400 | 396 |
| 2024-01-05 | 314 | 316 | 309 | 316 | 7,300 | 316 |
| 2024-01-04 | 300 | 315 | 300 | 314 | 12,500 | 314 |
分割・併合履歴 ： [2020-03-30]1株→2株
