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
2024-07-26	142	143	141	142	50,700	142
2024-07-25	143	143	141	143	38,500	143
2024-07-24	144	145	142	142	30,400	142
2024-07-23	146	146	144	144	20,700	144
2024-07-22	146	147	144	146	29,700	146
2024-07-19	147	147	145	147	21,600	147
2024-07-18	146	147	145	146	9,600	146
2024-07-17	145	147	144	145	45,800	145
2024-07-16	143	145	143	144	20,400	144
2024-07-12	143	144	142	143	10,000	143
2024-07-11	142	143	142	143	11,300	143
2024-07-10	144	144	142	142	29,500	142
2024-07-09	144	145	143	143	20,500	143
2024-07-08	143	144	142	144	41,900	144
2024-07-05	143	143	142	142	31,500	142
2024-07-04	145	145	142	143	51,600	143
2024-07-03	144	145	143	144	42,600	144
2024-07-02	146	148	142	143	122,800	143
2024-07-01	150	151	146	146	125,900	146
2024-06-28	150	152	150	150	39,800	150
2024-06-27	151	151	150	150	32,700	150
2024-06-26	150	152	148	152	67,600	152
2024-06-25	149	150	148	150	20,800	150
2024-06-24	150	150	148	148	71,800	148
2024-06-21	146	149	145	149	72,500	149
2024-06-20	145	147	145	146	80,800	146
2024-06-19	146	147	143	144	190,400	144
2024-06-18	144	150	144	148	334,700	148
2024-06-17	145	145	142	144	253,700	144
2024-06-14	142	142	140	140	20,200	140
2024-06-13	142	143	141	141	12,500	141
2024-06-12	143	143	142	142	1,700	142
2024-06-11	142	144	141	142	52,600	142
2024-06-10	142	142	141	141	8,700	141
2024-06-07	141	142	140	142	29,500	142
2024-06-06	142	143	140	140	26,300	140
2024-06-05	143	143	141	141	12,200	141
2024-06-04	143	143	141	142	7,500	142
2024-06-03	142	143	141	143	80,300	143
2024-05-31	141	144	140	142	80,200	142
2024-05-30	139	140	138	140	61,800	140
2024-05-29	140	140	139	140	24,800	140
2024-05-28	140	141	139	139	16,900	139
2024-05-27	140	140	139	139	17,800	139
2024-05-24	141	141	139	139	10,200	139
2024-05-23	140	141	139	141	81,000	141
2024-05-22	142	143	140	141	42,100	141
2024-05-21	144	144	141	143	25,700	143
2024-05-20	141	145	139	144	157,200	144
2024-05-17	138	142	137	141	107,900	141
2024-05-16	139	140	135	139	228,400	139
2024-05-15	141	142	139	139	113,600	139
2024-05-14	143	143	141	141	199,500	141
2024-05-13	144	158	142	143	1,919,900	143
2024-05-10	145	146	143	145	108,600	145
2024-05-09	144	145	143	144	10,000	144
2024-05-08	146	146	144	144	22,300	144
2024-05-07	145	147	144	145	42,200	145
2024-05-02	143	148	143	144	417,600	144
2024-05-01	142	144	141	144	28,100	144
2024-04-30	142	144	142	143	26,300	143
2024-04-26	142	143	141	142	27,900	142
2024-04-25	141	143	140	142	38,400	142
2024-04-24	141	142	141	142	32,800	142
2024-04-23	141	142	140	141	27,100	141
2024-04-22	140	142	140	141	29,500	141
2024-04-19	142	142	138	141	138,400	141
2024-04-18	140	142	139	141	57,900	141
2024-04-17	141	142	140	140	88,100	140
2024-04-16	142	143	140	141	70,600	141
2024-04-15	143	144	142	142	46,300	142
2024-04-12	145	145	143	143	89,000	143
2024-04-11	142	146	142	145	96,800	145
2024-04-10	144	144	142	143	34,100	143
2024-04-09	142	144	140	143	115,000	143
2024-04-08	141	141	140	141	81,500	141
2024-04-05	141	141	138	140	219,600	140
2024-04-04	144	144	140	141	153,900	141
2024-04-03	142	148	141	143	446,200	143
2024-04-02	143	144	140	140	146,900	140
2024-04-01	146	147	142	143	334,300	143
2024-03-29	144	148	141	145	662,300	145
2024-03-28	154	184	144	146	9,570,900	146
2024-03-27	146	147	145	146	49,500	146
2024-03-26	145	146	144	146	14,000	146
2024-03-25	146	146	144	145	49,400	145
2024-03-22	145	145	143	144	56,600	144
2024-03-21	145	145	143	145	23,000	145
2024-03-19	142	145	142	145	42,700	145
2024-03-18	145	145	142	142	10,900	142
2024-03-15	144	147	142	143	71,600	143
2024-03-14	139	144	139	144	62,000	144
2024-03-13	139	140	139	139	22,300	139
2024-03-12	137	140	137	139	28,200	139
2024-03-11	142	142	137	139	187,400	139
2024-03-08	144	144	141	141	62,500	141
2024-03-07	143	147	141	143	162,700	143
2024-03-06	139	145	138	142	138,600	142
2024-03-05	140	140	138	139	15,100	139
2024-03-04	140	140	138	140	47,700	140
2024-03-01	140	142	139	140	45,300	140
2024-02-29	141	142	140	140	15,700	140
2024-02-28	139	142	139	141	39,500	141
2024-02-27	140	141	139	139	24,400	139
2024-02-26	140	141	140	140	16,400	140
2024-02-22	141	142	139	139	57,300	139
2024-02-21	141	141	139	141	52,400	141
2024-02-20	142	142	140	141	33,200	141
2024-02-19	138	142	138	141	88,800	141
2024-02-16	138	138	136	138	53,000	138
2024-02-15	138	138	135	138	77,000	138
2024-02-14	138	138	135	137	117,800	137
2024-02-13	139	139	136	136	138,900	136
2024-02-09	141	141	138	138	85,400	138
2024-02-08	142	143	140	141	54,400	141
2024-02-07	142	143	141	141	31,100	141
2024-02-06	143	143	141	141	39,400	141
2024-02-05	142	143	140	142	69,400	142
2024-02-02	139	141	139	141	28,200	141
2024-02-01	140	141	139	139	47,800	139
2024-01-31	139	141	139	141	133,600	141
2024-01-30	141	141	140	141	26,900	141
2024-01-29	140	141	140	140	19,700	140
2024-01-26	140	141	139	140	50,600	140
2024-01-25	140	140	138	140	66,900	140
2024-01-24	142	142	139	140	157,000	140
2024-01-23	147	147	141	141	240,400	141
2024-01-22	145	148	143	146	204,700	146
2024-01-19	140	143	139	142	86,100	142
2024-01-18	137	143	136	141	270,000	141
2024-01-17	137	139	136	136	102,600	136
2024-01-16	138	139	137	137	64,500	137
2024-01-15	136	139	136	139	87,600	139
2024-01-12	137	138	135	136	107,700	136
2024-01-11	138	139	137	137	112,300	137
2024-01-10	140	140	137	137	109,200	137
2024-01-09	138	139	137	138	47,100	138
2024-01-05	139	140	137	137	167,700	137
2024-01-04	147	153	137	138	1,010,900	138

分割・併合履歴：なし

2024年07月
日	月	火	水	木	金	土
« 06月28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	31