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 |
---|---|---|---|---|---|---|
2023-02-08 | 116 | 117 | 116 | 117 | 28,500 | 117 |
2023-02-07 | 117 | 117 | 116 | 116 | 12,000 | 116 |
2023-02-06 | 116 | 118 | 116 | 117 | 4,300 | 117 |
2023-02-03 | 116 | 118 | 116 | 116 | 40,300 | 116 |
2023-02-02 | 117 | 117 | 115 | 116 | 23,000 | 116 |
2023-02-01 | 117 | 117 | 116 | 116 | 3,300 | 116 |
2023-01-31 | 117 | 117 | 115 | 117 | 31,200 | 117 |
2023-01-30 | 117 | 118 | 117 | 118 | 19,600 | 118 |
2023-01-27 | 116 | 117 | 116 | 117 | 9,500 | 117 |
2023-01-26 | 116 | 117 | 115 | 115 | 36,200 | 115 |
2023-01-25 | 116 | 116 | 115 | 115 | 8,700 | 115 |
2023-01-24 | 115 | 116 | 114 | 116 | 36,600 | 116 |
2023-01-23 | 114 | 116 | 113 | 115 | 33,200 | 115 |
2023-01-20 | 113 | 114 | 113 | 113 | 10,100 | 113 |
2023-01-19 | 113 | 114 | 113 | 113 | 8,200 | 113 |
2023-01-18 | 114 | 114 | 113 | 113 | 8,100 | 113 |
2023-01-17 | 113 | 114 | 113 | 114 | 3,900 | 114 |
2023-01-16 | 113 | 114 | 112 | 113 | 15,100 | 113 |
2023-01-13 | 113 | 114 | 113 | 113 | 6,500 | 113 |
2023-01-12 | 114 | 114 | 113 | 114 | 23,900 | 114 |
2023-01-11 | 114 | 114 | 112 | 114 | 25,500 | 114 |
2023-01-10 | 113 | 114 | 112 | 114 | 23,700 | 114 |
2023-01-06 | 112 | 113 | 111 | 112 | 10,000 | 112 |
2023-01-05 | 112 | 113 | 111 | 112 | 29,700 | 112 |
2023-01-04 | 113 | 113 | 111 | 111 | 50,300 | 111 |
分割・併合履歴 : なし