5952 アマテイ(株) 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
2023-02-0811611711611728,500117
2023-02-0711711711611612,000116
2023-02-061161181161174,300117
2023-02-0311611811611640,300116
2023-02-0211711711511623,000116
2023-02-011171171161163,300116
2023-01-3111711711511731,200117
2023-01-3011711811711819,600118
2023-01-271161171161179,500117
2023-01-2611611711511536,200115
2023-01-251161161151158,700115
2023-01-2411511611411636,600116
2023-01-2311411611311533,200115
2023-01-2011311411311310,100113
2023-01-191131141131138,200113
2023-01-181141141131138,100113
2023-01-171131141131143,900114
2023-01-1611311411211315,100113
2023-01-131131141131136,500113
2023-01-1211411411311423,900114
2023-01-1111411411211425,500114
2023-01-1011311411211423,700114
2023-01-0611211311111210,000112
2023-01-0511211311111229,700112
2023-01-0411311311111150,300111

分割・併合履歴 : なし