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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
