5952 アマテイ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-1814014213914157,900141
2024-04-1714114214014088,100140
2024-04-1614214314014170,600141
2024-04-1514314414214246,300142
2024-04-1214514514314389,000143
2024-04-1114214614214596,800145
2024-04-1014414414214334,100143
2024-04-09142144140143115,000143
2024-04-0814114114014181,500141
2024-04-05141141138140219,600140
2024-04-04144144140141153,900141
2024-04-03142148141143446,200143
2024-04-02143144140140146,900140
2024-04-01146147142143334,300143
2024-03-29144148141145662,300145
2024-03-281541841441469,570,900146
2024-03-2714614714514649,500146
2024-03-2614514614414614,000146
2024-03-2514614614414549,400145
2024-03-2214514514314456,600144
2024-03-2114514514314523,000145
2024-03-1914214514214542,700145
2024-03-1814514514214210,900142
2024-03-1514414714214371,600143
2024-03-1413914413914462,000144
2024-03-1313914013913922,300139
2024-03-1213714013713928,200139
2024-03-11142142137139187,400139
2024-03-0814414414114162,500141
2024-03-07143147141143162,700143
2024-03-06139145138142138,600142
2024-03-0514014013813915,100139
2024-03-0414014013814047,700140
2024-03-0114014213914045,300140
2024-02-2914114214014015,700140
2024-02-2813914213914139,500141
2024-02-2714014113913924,400139
2024-02-2614014114014016,400140
2024-02-2214114213913957,300139
2024-02-2114114113914152,400141
2024-02-2014214214014133,200141
2024-02-1913814213814188,800141
2024-02-1613813813613853,000138
2024-02-1513813813513877,000138
2024-02-14138138135137117,800137
2024-02-13139139136136138,900136
2024-02-0914114113813885,400138
2024-02-0814214314014154,400141
2024-02-0714214314114131,100141
2024-02-0614314314114139,400141
2024-02-0514214314014269,400142
2024-02-0213914113914128,200141
2024-02-0114014113913947,800139
2024-01-31139141139141133,600141
2024-01-3014114114014126,900141
2024-01-2914014114014019,700140
2024-01-2614014113914050,600140
2024-01-2514014013814066,900140
2024-01-24142142139140157,000140
2024-01-23147147141141240,400141
2024-01-22145148143146204,700146
2024-01-1914014313914286,100142
2024-01-18137143136141270,000141
2024-01-17137139136136102,600136
2024-01-1613813913713764,500137
2024-01-1513613913613987,600139
2024-01-12137138135136107,700136
2024-01-11138139137137112,300137
2024-01-10140140137137109,200137
2024-01-0913813913713847,100138
2024-01-05139140137137167,700137
2024-01-041471531371381,010,900138

分割・併合履歴 : なし