5952 アマテイ(株) 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
2021-12-0314514714214558,000145
2021-12-02149149142142189,300142
2021-12-0114815014614860,000148
2021-11-30150152148148101,400148
2021-11-29150154149151140,200151
2021-11-26155155152153259,600153
2021-11-25158158155155114,600155
2021-11-24157160155157223,800157
2021-11-22158159154156187,500156
2021-11-19162163157158180,200158
2021-11-18162165159160290,600160
2021-11-17165167161161488,300161
2021-11-16177177165166887,200166
2021-11-151801911691771,973,800177
2021-11-122232371711759,426,000175
2021-11-111542051531907,426,700190
2021-11-10152162151155235,700155
2021-11-0915415515215214,200152
2021-11-0815515515415419,400154
2021-11-0515415515415414,400154
2021-11-0415815915415475,700154
2021-11-0215515515315310,700153
2021-11-0115215615115552,200155
2021-10-2915215415115425,600154
2021-10-2815215315115318,100153
2021-10-2715415415115443,900154
2021-10-2615315415215413,700154
2021-10-2515515615215390,600153
2021-10-22159168155156866,000156
2021-10-2115415515315425,300154
2021-10-2015815815315447,400154
2021-10-191571581571576,600157
2021-10-181561581561575,900157
2021-10-1515615815515827,900158
2021-10-141571571561568,000156
2021-10-1315515815515730,600157
2021-10-1215615715515536,800155
2021-10-1115615815315850,700158
2021-10-0815915915615917,100159
2021-10-0715415715415713,700157
2021-10-0615615715115376,400153
2021-10-0515815915415652,800156
2021-10-0416016115815918,600159
2021-10-0116116215916037,500160
2021-09-3016416416216218,600162
2021-09-2916216416116427,000164
2021-09-2816316416016243,300162
2021-09-2716516616416419,100164
2021-09-2416316516316515,500165
2021-09-2216416516316332,600163
2021-09-2116116516116437,400164
2021-09-1716516516416518,200165
2021-09-16168170162164220,500164
2021-09-1516616816616716,800167
2021-09-1416716816516843,700168
2021-09-1316816916616642,500166
2021-09-1016616916616969,200169
2021-09-09170171165167129,500167
2021-09-08166172165171199,000171
2021-09-0716716716516718,600167
2021-09-0616616716516740,700167
2021-09-0316516716516638,900166
2021-09-0216516716316644,900166
2021-09-0116416516316423,100164
2021-08-3116416616416439,900164
2021-08-3016316716316445,200164
2021-08-2716216516216330,300163
2021-08-2616216316116322,600163
2021-08-25163164161163102,600163
2021-08-24162164161162107,000162
2021-08-2315916215916237,900162
2021-08-2016216316016034,200160
2021-08-1916016315916234,400162
2021-08-1815916115816039,800160
2021-08-1716016215915931,500159
2021-08-1616116116016113,200161
2021-08-1316116216116122,900161
2021-08-1216116215916057,900160
2021-08-11162163160161106,500161
2021-08-10165168162163214,600163
2021-08-0616416516316519,900165
2021-08-0516516616416432,300164
2021-08-0416616716416459,100164
2021-08-03163170163166156,200166
2021-08-0216216516216439,000164
2021-07-30165166162163126,100163
2021-07-2916516616516512,800165
2021-07-2816616716516617,600166
2021-07-2716716716616617,400166
2021-07-261671671661679,200167
2021-07-2116616716416658,100166
2021-07-2016516616416625,800166
2021-07-1916816816516671,700166
2021-07-1616817016816810,000168
2021-07-1516917016816919,100169
2021-07-14168173167169139,500169
2021-07-1316616916616838,200168
2021-07-1216516816516772,400167
2021-07-0916616716316592,700165
2021-07-0816917016616663,000166
2021-07-0716816916716932,500169
2021-07-0617017116816874,000168
2021-07-05169175168170332,000170
2021-07-0216917016716754,900167
2021-07-0116716916716925,400169
2021-06-3016917016716738,400167
2021-06-2916917016816867,700168
2021-06-2816816916716961,400169
2021-06-2516917016816845,600168
2021-06-2416816816616844,000168
2021-06-23170171167168101,300168
2021-06-22170174169171259,800171
2021-06-21167170165169136,000169
2021-06-18173173170171110,000171
2021-06-1717317317117376,300173
2021-06-1617017517017495,800174
2021-06-1516817316817299,400172
2021-06-1417017016717078,000170
2021-06-11173176169170122,700170
2021-06-10171176170175118,500175
2021-06-0917017216917254,700172
2021-06-08171172169170135,900170
2021-06-07166171165170181,000170
2021-06-0416416616416579,100165
2021-06-03165166164166132,000166
2021-06-0216316516316457,900164
2021-06-0116516616416541,400165
2021-05-3116816816616623,900166
2021-05-28165170164168112,000168
2021-05-2716516616216645,600166
2021-05-2616716716316655,900166
2021-05-2516816916616850,000168
2021-05-2416316916316768,400167
2021-05-2116416516316441,600164
2021-05-2016016315916358,700163
2021-05-1916016215916239,900162
2021-05-1815916115916156,200161
2021-05-1716316315715975,100159
2021-05-1416016515916272,200162
2021-05-13158162154158123,500158
2021-05-12164166160160246,100160
2021-05-11168169164165176,600165
2021-05-10167178164171381,900171
2021-05-0716516816416872,100168
2021-05-06161166160165100,200165
2021-04-30164164161162100,300162
2021-04-28168168164164125,400164
2021-04-27166170165168154,600168
2021-04-26165167163165111,100165
2021-04-23166169163165240,500165
2021-04-22173173167167156,000167
2021-04-21170172168168218,200168
2021-04-2017517517117599,800175
2021-04-19180180175175278,000175
2021-04-16180180175178227,600178
2021-04-15181181177178217,500178
2021-04-14183183180181218,700181
2021-04-13194198182183743,400183
2021-04-121882101851923,030,000192
2021-04-09182190180187251,700187
2021-04-0818218617918393,700183
2021-04-0717718117718043,000180
2021-04-06182182177179136,800179
2021-04-0518118317818146,700181
2021-04-0217918117918025,200180
2021-04-0118018217818077,000180
2021-03-3117918117817844,200178
2021-03-3018218317718051,100180
2021-03-2918718718118156,200181
2021-03-26180188179184265,000184
2021-03-25175180175179100,100179
2021-03-24185186174175317,300175
2021-03-23185188182188310,400188
2021-03-22181186181184125,000184
2021-03-1918318418118395,100183
2021-03-18187187181183257,800183
2021-03-17186188183185206,300185
2021-03-16180189179187448,200187
2021-03-15174182173181195,300181
2021-03-12174191172174904,600174
2021-03-1117317617217682,100176
2021-03-1017017316917067,100170
2021-03-09166170163168153,400168
2021-03-0816417016416698,600166
2021-03-05162165158163148,600163
2021-03-04171171162164223,700164
2021-03-0316917016717091,400170
2021-03-0217417416917089,100170
2021-03-0116817316617196,300171
2021-02-26168172166168247,900168
2021-02-25177178167172433,800172
2021-02-24184184176176184,000176
2021-02-22180185178184132,500184
2021-02-19182184177180170,500180
2021-02-18187189182182139,300182
2021-02-17185189181187233,700187
2021-02-16187188185186110,700186
2021-02-15190194186186232,400186
2021-02-12189191187188175,200188
2021-02-10189197188188302,500188
2021-02-09195195188189197,600189
2021-02-08197197194195111,200195
2021-02-05199199195195175,300195
2021-02-04198200193196212,400196
2021-02-03193198190197261,200197
2021-02-02188194187193302,500193
2021-02-011872161861882,466,800188
2021-01-29188190183185289,700185
2021-01-28190193187187260,100187
2021-01-27191200190192422,800192
2021-01-26192194190190118,500190
2021-01-25193195191193202,200193
2021-01-22197197194194116,600194
2021-01-21198199195196207,700196
2021-01-20194197194195112,100195
2021-01-19199199194194207,500194
2021-01-18195200190198361,100198
2021-01-15192197189195253,100195
2021-01-14201203193193587,300193
2021-01-131952091952031,203,800203
2021-01-12194196191194327,900194
2021-01-08195196192195259,300195
2021-01-07191204189196998,800196
2021-01-06188191187188314,800188
2021-01-05188191187187271,800187
2021-01-04190195186190334,000190

分割・併合履歴 : なし