4424 (株)Amazia の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	307	309	301	306	11,100	306
2023-12-28	294	308	294	308	9,700	308
2023-12-27	300	300	291	294	25,600	294
2023-12-26	294	311	294	300	34,300	300
2023-12-25	313	316	292	298	51,200	298
2023-12-22	320	323	312	319	13,200	319
2023-12-21	328	330	322	322	18,400	322
2023-12-20	337	345	331	331	20,500	331
2023-12-19	341	341	330	337	16,800	337
2023-12-18	348	348	336	342	11,300	342
2023-12-15	350	359	343	348	10,000	348
2023-12-14	353	355	347	354	5,800	354
2023-12-13	359	360	353	354	16,200	354
2023-12-12	364	366	360	360	6,600	360
2023-12-11	360	372	359	365	12,200	365
2023-12-08	373	373	363	364	17,900	364
2023-12-07	386	392	373	373	17,200	373
2023-12-06	382	389	368	374	31,900	374
2023-12-05	388	448	384	389	236,700	389
2023-12-04	366	383	359	380	31,000	380
2023-12-01	380	380	370	375	5,400	375
2023-11-30	382	383	382	382	3,200	382
2023-11-29	387	387	384	384	2,200	384
2023-11-28	399	399	387	387	3,700	387
2023-11-27	396	399	393	399	5,700	399
2023-11-24	401	426	400	400	8,900	400
2023-11-22	400	406	400	401	4,800	401
2023-11-21	407	407	401	404	2,900	404
2023-11-20	383	405	383	403	6,300	403
2023-11-17	385	392	382	384	4,800	384
2023-11-16	372	385	372	385	13,100	385
2023-11-15	370	382	370	372	17,500	372
2023-11-14	415	415	382	383	24,900	383
2023-11-13	416	423	416	417	2,100	417
2023-11-10	422	425	409	418	5,600	418
2023-11-09	426	427	422	427	1,500	427
2023-11-08	430	431	427	430	4,400	430
2023-11-07	431	431	427	431	1,900	431
2023-11-06	428	437	417	429	8,300	429
2023-11-02	415	430	415	422	5,500	422
2023-11-01	407	417	407	413	4,800	413
2023-10-31	403	409	403	407	5,100	407
2023-10-30	410	414	409	411	1,800	411
2023-10-27	415	415	411	414	3,500	414
2023-10-26	415	419	413	415	2,500	415
2023-10-25	420	421	418	419	4,200	419
2023-10-24	426	427	420	420	1,100	420
2023-10-23	421	429	418	425	2,500	425
2023-10-20	437	437	421	421	3,200	421
2023-10-19	433	435	425	435	7,000	435
2023-10-18	440	440	433	435	9,600	435
2023-10-17	443	449	432	441	15,600	441
2023-10-16	456	456	449	451	2,100	451
2023-10-13	454	460	451	457	1,100	457
2023-10-12	458	459	452	454	3,000	454
2023-10-11	460	468	459	461	3,200	461
2023-10-10	453	472	451	457	9,300	457
2023-10-06	460	460	452	455	2,700	455
2023-10-05	455	459	455	458	2,000	458
2023-10-04	459	465	455	462	2,700	462
2023-10-03	464	465	460	461	3,100	461
2023-10-02	470	474	464	464	5,300	464
2023-09-29	466	470	463	470	3,600	470
2023-09-28	470	470	464	467	1,900	467
2023-09-27	469	471	468	470	3,300	470
2023-09-26	471	471	469	469	500	469
2023-09-25	471	471	471	471	1,100	471
2023-09-22	477	478	468	473	1,400	473
2023-09-21	482	482	477	477	3,000	477
2023-09-20	477	479	475	479	1,100	479
2023-09-19	481	482	477	477	1,000	477
2023-09-15	476	483	476	480	800	480
2023-09-14	477	485	475	475	4,900	475
2023-09-13	473	474	463	465	2,900	465
2023-09-12	479	479	463	465	8,600	465
2023-09-11	476	480	471	471	15,100	471
2023-09-08	487	488	482	484	2,100	484
2023-09-07	483	496	475	486	11,800	486
2023-09-06	483	487	480	487	4,200	487
2023-09-05	486	490	486	487	900	487
2023-09-04	490	490	486	489	2,400	489
2023-09-01	485	491	484	486	7,100	486
2023-08-31	494	496	489	490	3,800	490
2023-08-30	489	497	480	494	8,100	494
2023-08-29	488	488	481	488	2,500	488
2023-08-28	486	489	485	488	1,100	488
2023-08-25	486	489	480	486	1,600	486
2023-08-24	489	489	480	483	3,400	483
2023-08-23	482	487	481	482	1,700	482
2023-08-22	488	488	480	486	7,000	486
2023-08-21	485	488	484	485	2,500	485
2023-08-18	486	500	484	489	7,300	489
2023-08-17	493	493	487	490	5,000	490
2023-08-16	491	497	489	490	2,100	490
2023-08-15	504	504	490	498	2,400	498
2023-08-14	486	490	483	488	7,400	488
2023-08-10	503	503	484	488	14,600	488
2023-08-09	506	508	503	503	6,000	503
2023-08-08	513	513	506	506	2,000	506
2023-08-07	510	513	508	513	400	513
2023-08-04	514	514	509	510	400	510
2023-08-03	514	514	513	513	800	513
2023-08-02	516	516	509	509	1,300	509
2023-08-01	513	518	512	512	2,800	512
2023-07-31	511	520	511	516	3,700	516
2023-07-28	506	514	506	509	4,300	509
2023-07-27	510	514	505	509	5,300	509
2023-07-26	509	509	508	509	500	509
2023-07-25	513	514	512	512	1,400	512
2023-07-24	505	513	505	513	6,000	513
2023-07-21	508	509	504	505	6,200	505
2023-07-20	507	512	507	508	1,000	508
2023-07-19	509	511	505	507	2,800	507
2023-07-18	516	516	508	509	1,600	509
2023-07-14	518	518	504	516	4,500	516
2023-07-13	522	522	514	514	3,300	514
2023-07-12	517	524	515	515	2,500	515
2023-07-11	511	516	509	515	7,000	515
2023-07-10	512	514	508	512	3,400	512
2023-07-07	514	514	508	512	3,100	512
2023-07-06	513	520	510	514	5,600	514
2023-07-05	525	525	517	518	4,800	518
2023-07-04	521	525	510	522	8,100	522
2023-07-03	517	521	515	518	9,400	518
2023-06-30	524	524	511	517	5,000	517
2023-06-29	526	526	517	520	1,700	520
2023-06-28	507	531	507	520	10,700	520
2023-06-27	508	512	507	512	4,700	512
2023-06-26	507	513	507	510	2,900	510
2023-06-23	509	512	508	509	7,400	509
2023-06-22	511	513	509	511	7,600	511
2023-06-21	510	517	510	511	4,100	511
2023-06-20	515	516	514	515	1,200	515
2023-06-19	518	518	514	518	5,500	518
2023-06-16	518	518	514	516	4,800	516
2023-06-15	527	527	510	514	7,600	514
2023-06-14	526	526	512	515	8,200	515
2023-06-13	510	523	510	523	6,200	523
2023-06-12	508	510	505	510	8,500	510
2023-06-09	520	520	503	513	9,000	513
2023-06-08	524	524	521	523	1,200	523
2023-06-07	517	524	517	524	5,200	524
2023-06-06	520	520	515	520	1,200	520
2023-06-05	520	522	516	522	2,800	522
2023-06-02	525	525	518	519	1,500	519
2023-06-01	530	530	510	525	6,900	525
2023-05-31	519	527	517	527	4,200	527
2023-05-30	525	525	518	519	1,100	519
2023-05-29	530	530	523	529	1,000	529
2023-05-26	534	536	529	530	2,500	530
2023-05-25	547	547	528	529	7,500	529
2023-05-24	549	549	522	537	7,500	537
2023-05-23	510	540	510	539	9,700	539
2023-05-22	514	514	508	512	4,800	512
2023-05-19	514	514	503	504	21,100	504
2023-05-18	536	536	522	524	7,200	524
2023-05-17	530	537	529	533	3,800	533
2023-05-16	565	565	525	532	12,000	532
2023-05-15	573	573	540	567	11,000	567
2023-05-12	575	575	556	563	7,700	563
2023-05-11	552	555	545	545	7,000	545
2023-05-10	555	561	551	555	6,100	555
2023-05-09	560	560	556	556	3,300	556
2023-05-08	559	560	556	560	2,300	560
2023-05-02	556	557	556	557	1,200	557
2023-05-01	570	570	559	560	5,800	560
2023-04-28	574	575	568	569	2,800	569
2023-04-27	577	577	564	577	3,700	577
2023-04-26	568	571	562	571	2,000	571
2023-04-25	577	578	569	569	2,300	569
2023-04-24	571	571	559	569	3,300	569
2023-04-21	570	573	568	568	1,700	568
2023-04-20	559	568	559	568	1,500	568
2023-04-19	568	569	555	568	5,200	568
2023-04-18	572	574	570	573	1,600	573
2023-04-17	570	574	569	569	1,200	569
2023-04-14	572	575	568	570	1,400	570
2023-04-13	567	573	567	570	1,900	570
2023-04-12	572	572	568	572	1,200	572
2023-04-11	578	578	568	568	900	568
2023-04-10	565	582	565	571	1,300	571
2023-04-07	572	574	571	571	700	571
2023-04-06	573	575	571	572	500	572
2023-04-05	576	576	573	573	300	573
2023-04-04	586	586	582	582	3,000	582
2023-04-03	588	588	573	586	7,700	586
2023-03-31	573	586	573	586	900	586
2023-03-30	585	585	573	573	1,600	573
2023-03-29	573	585	571	585	4,700	585
2023-03-28	574	574	560	573	5,500	573
2023-03-27	571	575	567	567	3,600	567
2023-03-24	571	576	570	571	3,900	571
2023-03-23	571	580	571	577	2,200	577
2023-03-22	567	586	567	586	2,000	586
2023-03-20	575	585	563	566	5,200	566
2023-03-17	583	590	569	574	5,100	574
2023-03-16	572	578	572	578	800	578
2023-03-15	574	582	570	572	1,800	572
2023-03-14	571	574	569	574	2,100	574
2023-03-13	582	586	577	577	2,700	577
2023-03-10	601	601	588	589	4,300	589
2023-03-09	583	597	583	597	700	597
2023-03-08	598	598	585	587	5,700	587
2023-03-07	582	590	582	590	1,400	590
2023-03-06	587	590	584	590	9,500	590
2023-03-03	576	587	576	585	6,700	585
2023-03-02	590	590	581	582	5,100	582
2023-03-01	588	590	570	590	3,600	590
2023-02-28	579	596	578	583	5,100	583
2023-02-27	589	595	551	574	13,100	574
2023-02-24	603	608	590	592	7,800	592
2023-02-22	607	614	602	603	2,300	603
2023-02-21	621	625	604	604	3,500	604
2023-02-20	625	635	621	621	2,300	621
2023-02-17	638	638	619	619	2,200	619
2023-02-16	609	642	609	642	19,800	642
2023-02-15	618	630	597	617	6,900	617
2023-02-14	627	651	606	624	22,100	624
2023-02-13	647	667	629	667	14,100	667
2023-02-10	628	670	627	638	41,100	638
2023-02-09	611	638	611	628	8,000	628
2023-02-08	612	612	611	611	800	611
2023-02-07	599	614	589	614	3,300	614
2023-02-06	595	598	590	590	4,600	590
2023-02-03	603	609	603	605	3,100	605
2023-02-02	614	616	598	598	2,700	598
2023-02-01	609	609	600	608	4,700	608
2023-01-31	600	620	600	609	2,000	609
2023-01-30	617	620	595	600	5,400	600
2023-01-27	624	624	612	617	1,500	617
2023-01-26	627	627	617	623	2,900	623
2023-01-25	609	629	599	625	4,300	625
2023-01-24	600	610	600	609	1,400	609
2023-01-23	599	607	589	599	3,400	599
2023-01-20	599	606	582	600	4,500	600
2023-01-19	579	599	571	599	7,000	599
2023-01-18	579	584	571	579	6,200	579
2023-01-17	579	579	572	579	1,700	579
2023-01-16	571	578	571	578	2,800	578
2023-01-13	557	574	557	565	4,600	565
2023-01-12	557	563	557	561	1,100	561
2023-01-11	554	560	554	555	2,500	555
2023-01-10	555	559	553	556	5,200	556
2023-01-06	558	558	551	555	2,900	555
2023-01-05	565	566	549	556	7,100	556
2023-01-04	563	572	560	560	3,300	560

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