4424 (株)Amazia の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	568	578	553	554	6,700	554
2022-12-29	556	583	553	564	14,500	564
2022-12-28	567	568	541	555	29,700	555
2022-12-27	576	590	565	573	11,700	573
2022-12-26	594	594	570	576	15,200	576
2022-12-23	600	600	585	597	7,200	597
2022-12-22	606	610	600	600	2,300	600
2022-12-21	599	609	599	606	7,800	606
2022-12-20	651	651	604	608	13,900	608
2022-12-19	655	655	649	651	9,300	651
2022-12-16	667	667	656	656	6,500	656
2022-12-15	676	676	668	675	5,500	675
2022-12-14	671	678	671	671	3,000	671
2022-12-13	682	682	671	671	4,800	671
2022-12-12	689	690	673	675	5,000	675
2022-12-09	703	703	680	690	13,800	690
2022-12-08	699	699	696	696	2,200	696
2022-12-07	697	705	697	698	2,100	698
2022-12-06	705	705	690	696	3,800	696
2022-12-05	707	707	700	700	5,400	700
2022-12-02	701	707	693	707	5,700	707
2022-12-01	693	703	689	700	2,900	700
2022-11-30	700	708	691	692	8,100	692
2022-11-29	681	695	681	690	1,100	690
2022-11-28	703	706	672	691	8,500	691
2022-11-25	706	708	702	702	3,600	702
2022-11-24	705	715	705	709	4,600	709
2022-11-22	706	720	706	707	2,900	707
2022-11-21	724	725	706	710	5,400	710
2022-11-18	704	720	704	719	12,600	719
2022-11-17	716	716	701	704	4,100	704
2022-11-16	720	721	712	712	6,300	712
2022-11-15	737	737	694	712	10,100	712
2022-11-14	783	785	733	743	8,000	743
2022-11-11	807	820	782	783	26,300	783
2022-11-10	796	800	781	790	6,200	790
2022-11-09	794	794	781	781	600	781
2022-11-08	803	803	781	790	8,600	790
2022-11-07	794	800	760	800	5,500	800
2022-11-04	783	789	783	784	800	784
2022-11-02	794	795	786	786	2,900	786
2022-11-01	800	803	796	799	1,900	799
2022-10-31	806	806	783	800	16,400	800
2022-10-28	801	801	795	795	10,600	795
2022-10-27	806	808	799	800	12,900	800
2022-10-26	804	809	799	799	4,300	799
2022-10-25	807	807	786	806	4,000	806
2022-10-24	810	810	799	800	1,400	800
2022-10-21	799	810	795	795	7,800	795
2022-10-20	804	804	780	799	3,700	799
2022-10-19	781	809	781	804	18,400	804
2022-10-18	776	829	772	796	20,700	796
2022-10-17	747	779	745	776	2,100	776
2022-10-14	769	798	743	743	9,400	743
2022-10-13	777	822	771	771	22,200	771
2022-10-12	756	782	745	769	10,900	769
2022-10-11	740	785	726	764	18,500	764
2022-10-07	746	779	746	759	4,700	759
2022-10-06	775	785	745	757	7,900	757
2022-10-05	756	772	736	758	10,200	758
2022-10-04	687	777	687	749	21,800	749
2022-10-03	686	707	685	702	4,900	702
2022-09-30	713	713	685	685	2,300	685
2022-09-29	699	726	696	710	1,600	710
2022-09-28	731	738	680	690	7,700	690
2022-09-27	746	760	726	741	4,600	741
2022-09-26	767	767	742	752	10,000	752
2022-09-22	779	797	777	781	3,100	781
2022-09-21	794	794	780	790	9,200	790
2022-09-20	800	800	775	794	9,500	794
2022-09-16	821	821	795	800	3,500	800
2022-09-15	829	829	812	817	2,800	817
2022-09-14	812	827	809	827	3,500	827
2022-09-13	821	828	808	824	4,200	824
2022-09-12	838	838	806	809	8,100	809
2022-09-09	846	846	815	832	6,100	832
2022-09-08	818	833	816	833	4,700	833
2022-09-07	828	828	800	818	6,600	818
2022-09-06	848	849	825	825	12,600	825
2022-09-05	806	828	791	826	12,300	826
2022-09-02	812	815	795	800	16,600	800
2022-09-01	810	816	805	812	7,800	812
2022-08-31	815	830	809	820	12,400	820
2022-08-30	801	860	801	830	65,500	830
2022-08-29	810	818	801	801	7,600	801
2022-08-26	839	839	809	825	14,700	825
2022-08-25	824	850	810	831	67,300	831
2022-08-24	783	923	781	850	292,800	850
2022-08-23	760	779	752	773	7,800	773
2022-08-22	789	789	770	770	1,800	770
2022-08-19	791	794	768	784	7,700	784
2022-08-18	792	792	769	782	7,500	782
2022-08-17	784	795	775	792	20,100	792
2022-08-16	779	779	751	775	11,000	775
2022-08-15	782	782	750	750	10,500	750
2022-08-12	748	787	731	762	33,100	762
2022-08-10	730	730	706	706	10,500	706
2022-08-09	726	733	726	730	900	730
2022-08-08	746	746	721	732	10,100	732
2022-08-05	760	764	741	751	7,400	751
2022-08-04	760	778	751	764	10,000	764
2022-08-03	752	759	740	745	7,400	745
2022-08-02	776	776	750	752	7,800	752
2022-08-01	770	778	754	776	29,100	776
2022-07-29	743	798	743	780	63,600	780
2022-07-28	760	770	740	743	43,500	743
2022-07-27	720	758	713	758	40,200	758
2022-07-26	702	714	700	712	5,100	712
2022-07-25	719	719	690	702	10,900	702
2022-07-22	734	744	715	725	25,900	725
2022-07-21	686	742	682	727	60,600	727
2022-07-20	662	692	648	686	22,300	686
2022-07-19	675	675	650	651	11,200	651
2022-07-15	665	680	653	680	28,700	680
2022-07-14	670	670	653	664	6,500	664
2022-07-13	638	665	637	662	19,600	662
2022-07-12	628	643	623	638	14,400	638
2022-07-11	636	636	623	628	5,200	628
2022-07-08	636	636	627	636	9,100	636
2022-07-07	646	649	632	641	11,200	641
2022-07-06	643	665	643	656	12,700	656
2022-07-05	613	648	613	643	26,100	643
2022-07-04	615	628	601	605	13,000	605
2022-07-01	644	648	580	615	58,500	615
2022-06-30	645	657	631	631	15,200	631
2022-06-29	660	662	644	644	19,000	644
2022-06-28	668	668	642	660	12,100	660
2022-06-27	662	680	658	668	27,700	668
2022-06-24	655	668	651	659	9,500	659
2022-06-23	666	685	639	648	26,800	648
2022-06-22	680	680	636	647	59,400	647
2022-06-21	601	703	597	703	36,500	703
2022-06-20	582	606	576	603	26,500	603
2022-06-17	579	596	576	576	11,400	576
2022-06-16	608	615	591	597	9,900	597
2022-06-15	632	632	607	608	6,500	608
2022-06-14	609	638	606	638	9,300	638
2022-06-13	627	635	611	613	16,600	613
2022-06-10	638	650	638	640	5,400	640
2022-06-09	647	650	627	646	10,800	646
2022-06-08	634	651	632	640	12,300	640
2022-06-07	635	644	632	634	4,300	634
2022-06-06	622	645	621	631	8,800	631
2022-06-03	633	633	621	627	3,000	627
2022-06-02	644	644	625	633	11,400	633
2022-06-01	632	647	632	642	19,200	642
2022-05-31	628	632	619	632	7,800	632
2022-05-30	612	628	611	628	16,400	628
2022-05-27	623	632	611	611	8,700	611
2022-05-26	605	618	605	614	12,300	614
2022-05-25	608	614	600	605	27,400	605
2022-05-24	655	655	620	620	15,000	620
2022-05-23	633	660	625	658	39,900	658
2022-05-20	621	635	613	625	12,400	625
2022-05-19	599	632	599	620	22,900	620
2022-05-18	618	641	618	619	16,800	619
2022-05-17	617	638	617	620	9,800	620
2022-05-16	636	658	622	637	18,400	637
2022-05-13	591	641	591	623	38,500	623
2022-05-12	624	624	601	601	36,400	601
2022-05-11	602	650	602	635	29,200	635
2022-05-10	595	602	575	602	37,900	602
2022-05-09	590	599	590	595	12,900	595
2022-05-06	613	613	585	594	16,700	594
2022-05-02	618	618	611	616	10,700	616
2022-04-28	633	633	620	621	5,500	621
2022-04-27	635	638	622	632	31,200	632
2022-04-26	619	656	619	648	37,800	648
2022-04-25	619	629	613	624	15,700	624
2022-04-22	634	641	614	639	9,500	639
2022-04-21	642	654	635	642	13,800	642
2022-04-20	657	658	640	642	11,000	642
2022-04-19	654	664	639	649	19,700	649
2022-04-18	680	680	638	644	38,800	644
2022-04-15	672	686	667	686	31,000	686
2022-04-14	705	719	676	676	33,400	676
2022-04-13	679	699	674	697	29,700	697
2022-04-12	687	699	664	669	44,100	669
2022-04-11	711	722	690	702	35,400	702
2022-04-08	754	766	701	708	53,800	708
2022-04-07	791	791	731	743	80,400	743
2022-04-06	716	843	711	794	181,000	794
2022-04-05	714	731	686	717	56,700	717
2022-04-04	751	751	720	720	48,900	720
2022-04-01	740	771	708	759	51,900	759
2022-03-31	781	798	714	743	130,500	743
2022-03-30	676	759	676	759	68,000	759
2022-03-29	668	675	659	659	9,600	659
2022-03-28	683	684	652	668	7,800	668
2022-03-25	710	716	682	682	27,800	682
2022-03-24	655	718	654	700	13,700	700
2022-03-23	646	673	641	665	5,700	665
2022-03-22	667	675	642	644	11,700	644
2022-03-18	646	667	642	667	10,900	667
2022-03-17	606	643	606	637	13,500	637
2022-03-16	586	609	583	605	7,300	605
2022-03-15	579	597	576	586	10,400	586
2022-03-14	578	592	576	585	29,500	585
2022-03-11	572	580	561	580	15,800	580
2022-03-10	583	598	578	590	14,600	590
2022-03-09	567	585	560	576	4,800	576
2022-03-08	545	585	545	574	30,900	574
2022-03-07	580	581	550	552	59,000	552
2022-03-04	627	631	595	602	22,800	602
2022-03-03	680	681	630	630	34,600	630
2022-03-02	688	688	651	684	23,100	684
2022-03-01	626	696	626	695	51,600	695
2022-02-28	581	626	577	619	43,600	619
2022-02-25	560	618	560	601	109,700	601
2022-02-24	605	620	556	570	28,800	570
2022-02-22	606	645	605	610	9,100	610
2022-02-21	612	629	607	619	13,400	619
2022-02-18	627	635	601	628	34,600	628
2022-02-17	626	650	610	644	20,300	644
2022-02-16	654	657	625	625	22,900	625
2022-02-15	676	677	652	653	20,900	653
2022-02-14	681	683	658	683	16,500	683
2022-02-10	728	728	700	706	12,800	706
2022-02-09	735	735	708	728	8,600	728
2022-02-08	753	753	715	729	10,000	729
2022-02-07	764	764	735	754	10,300	754
2022-02-04	744	766	722	766	22,300	766
2022-02-03	766	777	727	744	11,900	744
2022-02-02	746	781	735	779	18,400	779
2022-02-01	709	739	700	724	38,200	724
2022-01-31	652	708	651	690	40,400	690
2022-01-28	712	724	665	672	58,700	672
2022-01-27	786	786	703	727	39,000	727
2022-01-26	766	809	766	774	13,500	774
2022-01-25	801	820	751	766	17,600	766
2022-01-24	793	811	785	809	12,300	809
2022-01-21	791	829	780	823	27,500	823
2022-01-20	780	799	749	791	13,000	791
2022-01-19	821	821	773	784	27,800	784
2022-01-18	795	821	785	821	47,500	821
2022-01-17	825	825	792	810	24,100	810
2022-01-14	812	815	787	796	19,700	796
2022-01-13	834	839	810	820	10,900	820
2022-01-12	808	841	805	836	22,600	836
2022-01-11	819	819	785	793	21,700	793
2022-01-07	806	818	789	810	17,100	810
2022-01-06	829	829	789	791	32,100	791
2022-01-05	886	886	832	832	24,900	832
2022-01-04	900	919	873	890	25,600	890

分割・併合履歴： [2020-03-30]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30