1. HOME >
  2. 株価時系列 >
  3. 4424 >
  4. 2021年

4424 (株)Amazia の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3088591085689131,600891
2021-12-2986089085787044,900870
2021-12-2884186082984578,700845
2021-12-2786587084184950,300849
2021-12-2489490285686640,500866
2021-12-2392892888889028,400890
2021-12-2284593784592949,400929
2021-12-2190090084084539,900845
2021-12-2090291288989055,200890
2021-12-1792392490090157,400901
2021-12-1693894092092510,900925
2021-12-1592194791091415,400914
2021-12-1493294291392910,200929
2021-12-1398598593994129,100941
2021-12-101,0301,03096997035,800970
2021-12-099811,0609811,04670,0001,046
2021-12-0896798196397513,200975
2021-12-0792695492595229,000952
2021-12-0697798292592817,700928
2021-12-0393097190596270,200962
2021-12-0293094990090060,200900
2021-12-0196696993093146,300931
2021-11-301,0011,01996696632,600966
2021-11-291,0501,0739511,004107,9001,004
2021-11-261,0861,1031,0531,05734,6001,057
2021-11-251,1181,1221,0801,09614,7001,096
2021-11-241,1081,1181,0891,11826,9001,118
2021-11-221,1701,1701,1161,12048,2001,120
2021-11-191,2281,2281,1521,18337,1001,183
2021-11-181,2151,2261,2111,21113,1001,211
2021-11-171,2411,2411,2161,22114,6001,221
2021-11-161,2801,2801,2321,2419,1001,241
2021-11-151,2301,2851,2301,26535,4001,265
2021-11-121,2111,2661,2101,21651,7001,216
2021-11-111,2831,3371,2441,32432,7001,324
2021-11-101,3331,3601,2811,28616,5001,286
2021-11-091,3981,3981,3361,33618,1001,336
2021-11-081,4131,4181,3161,41340,0001,413
2021-11-051,3461,4251,3341,41373,2001,413
2021-11-041,3101,3341,3001,30519,8001,305
2021-11-021,2791,3201,2761,30924,8001,309
2021-11-011,2591,3071,2521,27834,4001,278
2021-10-291,2351,2541,2281,25021,1001,250
2021-10-281,2341,2381,2131,22630,5001,226
2021-10-271,2411,2411,2071,2139,6001,213
2021-10-261,2321,2451,2201,24112,2001,241
2021-10-251,2941,2941,2251,23195,3001,231
2021-10-221,2811,2941,2701,2946,1001,294
2021-10-211,3011,3101,2811,28112,1001,281
2021-10-201,3261,3261,2991,30020,2001,300
2021-10-191,3161,3701,3161,33111,2001,331
2021-10-181,3381,3501,3161,32819,2001,328
2021-10-151,3901,3901,3291,33825,5001,338
2021-10-141,3931,4031,3511,39021,3001,390
2021-10-131,4141,4351,3481,36823,5001,368
2021-10-121,4801,4801,4351,44019,9001,440
2021-10-111,5001,5131,4511,49356,1001,493
2021-10-081,3231,4951,3121,489101,6001,489
2021-10-071,3251,3611,3201,32210,9001,322
2021-10-061,4511,4521,3311,33154,0001,331
2021-10-051,5101,5141,4411,47057,5001,470
2021-10-041,4521,5301,4181,510159,6001,510
2021-10-011,3451,4501,2881,422160,8001,422
2021-09-301,3301,3531,2531,27227,1001,272
2021-09-291,1981,3131,1971,300103,7001,300
2021-09-281,2181,2291,2111,22811,6001,228
2021-09-271,2451,2711,2151,21810,4001,218
2021-09-241,2781,2791,2441,2458,6001,245
2021-09-221,2731,2761,2321,24013,4001,240
2021-09-211,2711,2711,2261,24535,5001,245
2021-09-171,3011,3231,2731,27923,7001,279
2021-09-161,3821,3821,2801,31734,6001,317
2021-09-151,3781,4141,3611,38211,4001,382
2021-09-141,3641,3951,3561,39510,5001,395
2021-09-131,3541,3721,3511,3659,7001,365
2021-09-101,3701,3741,3411,36814,6001,368
2021-09-091,3901,4001,3401,34017,1001,340
2021-09-081,3881,4131,3691,39425,7001,394
2021-09-071,4031,4251,3851,38814,0001,388
2021-09-061,4101,4241,3951,40316,6001,403
2021-09-031,3881,4121,3651,39522,4001,395
2021-09-021,3841,4321,3701,39238,3001,392
2021-09-011,4201,4391,3521,38742,9001,387
2021-08-311,4491,4491,4061,41843,3001,418
2021-08-301,4351,4901,3741,430124,1001,430
2021-08-271,3281,4331,3251,43357,4001,433
2021-08-261,2791,3301,2791,32820,2001,328
2021-08-251,3081,3111,2791,28215,9001,282
2021-08-241,2991,3351,2771,31024,0001,310
2021-08-231,3511,3511,2741,27521,8001,275
2021-08-201,3961,3961,2741,34949,1001,349
2021-08-191,3291,4491,3171,41775,0001,417
2021-08-181,2621,3641,2241,32752,7001,327
2021-08-171,2811,2901,2201,26324,8001,263
2021-08-161,2251,2901,2251,28131,4001,281
2021-08-131,1231,2571,1211,25449,6001,254
2021-08-121,1351,1781,1301,14016,9001,140
2021-08-111,1241,1681,1241,15422,2001,154
2021-08-101,0821,1201,0501,12034,8001,120
2021-08-061,1081,1161,0691,08239,4001,082
2021-08-051,1811,1891,1071,10747,2001,107
2021-08-041,2171,2171,1901,19041,0001,190
2021-08-031,2051,2141,2001,2069,7001,206
2021-08-021,1941,2241,1941,20650,3001,206
2021-07-301,2131,2131,1901,20312,0001,203
2021-07-291,2071,2161,1901,21317,5001,213
2021-07-281,2121,2141,1901,20719,0001,207
2021-07-271,2091,2151,2041,2128,8001,212
2021-07-261,2021,2241,2021,21116,7001,211
2021-07-211,2211,2311,2041,21712,1001,217
2021-07-201,2031,2401,2021,21512,8001,215
2021-07-191,2761,2761,2221,23120,8001,231
2021-07-161,2801,2821,2751,27615,3001,276
2021-07-151,3031,3191,2801,28133,9001,281
2021-07-141,3101,3101,2751,28023,8001,280
2021-07-131,3141,3341,2791,28532,6001,285
2021-07-121,3451,3781,3001,31267,3001,312
2021-07-091,2551,3841,2461,329161,3001,329
2021-07-081,2111,2331,1991,22548,3001,225
2021-07-071,2081,2201,2001,2008,5001,200
2021-07-061,2081,2241,2081,2133,4001,213
2021-07-051,2241,2281,1981,20822,4001,208
2021-07-021,2211,2351,2201,2328,7001,232
2021-07-011,2401,2601,2211,22112,9001,221
2021-06-301,2671,2671,2411,2495,3001,249
2021-06-291,2701,2701,2381,25314,9001,253
2021-06-281,2301,2681,2301,25313,2001,253
2021-06-251,2281,2281,2121,2227,7001,222
2021-06-241,2001,2191,2001,2106,9001,210
2021-06-231,2161,2381,2101,2118,8001,211
2021-06-221,2161,2441,2131,2169,1001,216
2021-06-211,1881,2131,1751,19125,6001,191
2021-06-181,2221,2401,2101,21318,0001,213
2021-06-171,2501,2611,2211,22620,5001,226
2021-06-161,2631,2761,2501,25112,5001,251
2021-06-151,2561,2711,2501,25713,0001,257
2021-06-141,2871,2901,2621,26713,5001,267
2021-06-111,3481,3481,2821,28624,9001,286
2021-06-101,3081,3371,2971,31519,3001,315
2021-06-091,2841,3241,2841,32016,6001,320
2021-06-081,2531,2951,2531,28522,9001,285
2021-06-071,2421,2621,2311,25216,4001,252
2021-06-041,2701,2851,2281,24627,5001,246
2021-06-031,2601,2701,2211,26524,1001,265
2021-06-021,3001,3171,2611,26123,9001,261
2021-06-011,3351,3391,2801,29227,0001,292
2021-05-311,3381,3721,3341,35223,2001,352
2021-05-281,3691,3821,3251,32526,1001,325
2021-05-271,3341,3751,3121,32337,4001,323
2021-05-261,3981,3991,3361,33844,5001,338
2021-05-251,4531,4531,3651,38585,2001,385
2021-05-241,3831,5711,3831,453216,0001,453
2021-05-211,3091,4051,3091,38393,2001,383
2021-05-201,2301,3141,2301,30161,2001,301
2021-05-191,2041,2701,1851,24877,0001,248
2021-05-181,1321,2221,1311,222170,3001,222
2021-05-171,1351,1701,0991,132429,4001,132
2021-05-141,3011,3011,3011,30118,3001,301
2021-05-131,7511,7911,7011,70160,0001,701
2021-05-121,8301,8531,7651,79165,4001,791
2021-05-111,9381,9491,8311,84563,1001,845
2021-05-101,9001,9571,8931,93822,5001,938
2021-05-071,9201,9201,8701,89426,9001,894
2021-05-061,8501,9101,8351,90531,0001,905
2021-04-301,8551,8881,8111,84257,3001,842
2021-04-281,9701,9701,8751,87653,7001,876
2021-04-271,9701,9901,9371,97533,7001,975
2021-04-261,9751,9981,9701,98018,8001,980
2021-04-232,0002,0281,9701,97531,4001,975
2021-04-221,9572,0491,9572,01646,0002,016
2021-04-212,0502,0501,9331,95188,7001,951
2021-04-202,1292,1292,0752,08838,1002,088
2021-04-192,1202,1802,0702,11085,4002,110
2021-04-162,0082,1412,0082,11866,1002,118
2021-04-152,0112,0201,9832,00734,6002,007
2021-04-142,0262,0591,9902,02058,0002,020
2021-04-132,0592,1202,0402,04436,4002,044
2021-04-122,1612,1652,0332,05799,2002,057
2021-04-092,2052,2192,1052,161116,5002,161
2021-04-082,1982,2692,1442,206165,0002,206
2021-04-072,1002,1972,1002,185159,8002,185
2021-04-062,1572,2182,0052,060270,9002,060
2021-04-051,9912,1371,9292,118206,3002,118
2021-04-021,9891,9901,8951,96594,3001,965
2021-04-011,8241,9851,8211,957172,1001,957
2021-03-311,7711,8111,7711,80614,7001,806
2021-03-301,7651,8141,7511,77417,7001,774
2021-03-291,8481,8591,7711,77437,0001,774
2021-03-261,7621,8301,7621,81620,4001,816
2021-03-251,7911,8021,7651,77319,5001,773
2021-03-241,8211,8351,7901,79829,7001,798
2021-03-231,9091,9091,8351,83525,3001,835
2021-03-221,8671,9091,8601,88122,0001,881
2021-03-191,9201,9201,8691,87536,2001,875
2021-03-181,9751,9981,9221,92991,3001,929
2021-03-171,8951,9611,8801,95267,0001,952
2021-03-161,8461,8921,8141,88542,1001,885
2021-03-151,8631,8721,7851,84841,5001,848
2021-03-121,8301,8611,7501,85156,9001,851
2021-03-111,7801,8201,7661,80722,6001,807
2021-03-101,7281,7941,7141,78042,7001,780
2021-03-091,6971,7301,6661,70654,8001,706
2021-03-081,7301,7431,6971,70341,5001,703
2021-03-051,7301,7371,6701,71749,0001,717
2021-03-041,7801,7891,7311,74453,7001,744
2021-03-031,8271,8271,7871,79118,9001,791
2021-03-021,8371,8511,7951,82435,6001,824
2021-03-011,8011,8341,7901,81928,1001,819
2021-02-261,7921,8181,7731,80147,8001,801
2021-02-251,8671,9051,8101,81466,3001,814
2021-02-241,7811,9931,7811,868118,0001,868
2021-02-221,7781,8441,7711,78955,8001,789
2021-02-191,8011,8271,7751,78183,1001,781
2021-02-181,8351,8641,8101,81049,3001,810
2021-02-171,8751,8751,8351,83748,0001,837
2021-02-161,8981,9201,8351,84884,1001,848
2021-02-151,8311,9491,8161,908214,0001,908
2021-02-121,8811,9361,8111,812346,9001,812
2021-02-102,0322,0401,9842,00795,6002,007
2021-02-092,0032,0401,9922,03595,1002,035
2021-02-081,9711,9991,9311,999125,2001,999
2021-02-051,9442,0041,9441,98088,8001,980
2021-02-042,0002,0031,9411,95370,5001,953
2021-02-031,9892,0201,9581,98765,0001,987
2021-02-021,9402,0141,9321,978102,1001,978
2021-02-011,9161,9331,8761,92080,0001,920
2021-01-292,0502,0561,9401,946133,6001,946
2021-01-282,0602,0772,0192,026157,0002,026
2021-01-272,0592,0992,0492,09080,2002,090
2021-01-262,0752,0832,0442,050104,0002,050
2021-01-252,0702,0902,0452,06997,4002,069
2021-01-222,0652,0802,0352,06971,7002,069
2021-01-212,0552,0692,0382,06297,2002,062
2021-01-202,0882,1102,0362,05582,1002,055
2021-01-192,1012,1172,0852,09749,6002,097
2021-01-182,1102,1252,0682,11378,7002,113
2021-01-152,0792,1522,0702,150108,9002,150
2021-01-142,1272,1442,0562,074118,9002,074
2021-01-132,1972,2002,0882,134140,6002,134
2021-01-122,2802,3002,1902,199119,3002,199
2021-01-082,3092,3942,2552,276238,4002,276
2021-01-072,2182,3022,1802,261157,3002,261
2021-01-062,1402,2102,1342,198104,9002,198
2021-01-052,1612,1922,1292,15889,7002,158
2021-01-042,2032,2162,0962,201147,3002,201

分割・併合履歴 ： [2020-03-30]1株→2株