6076 (株)アメイズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 1,370 | 1,390 | 1,365 | 1,390 | 7,000 | 1,390 |
| 2025-01-28 | 1,339 | 1,365 | 1,326 | 1,365 | 5,800 | 1,365 |
| 2025-01-27 | 1,320 | 1,355 | 1,320 | 1,339 | 14,200 | 1,339 |
| 2025-01-24 | 1,311 | 1,318 | 1,300 | 1,301 | 8,500 | 1,301 |
| 2025-01-23 | 1,300 | 1,325 | 1,300 | 1,308 | 4,700 | 1,308 |
| 2025-01-22 | 1,320 | 1,330 | 1,298 | 1,298 | 6,300 | 1,298 |
| 2025-01-21 | 1,315 | 1,315 | 1,307 | 1,315 | 2,200 | 1,315 |
| 2025-01-20 | 1,307 | 1,317 | 1,302 | 1,310 | 9,500 | 1,310 |
| 2025-01-17 | 1,280 | 1,290 | 1,275 | 1,290 | 1,500 | 1,290 |
| 2025-01-16 | 1,266 | 1,290 | 1,265 | 1,290 | 4,700 | 1,290 |
| 2025-01-15 | 1,290 | 1,300 | 1,265 | 1,270 | 8,500 | 1,270 |
| 2025-01-14 | 1,280 | 1,296 | 1,273 | 1,290 | 2,000 | 1,290 |
| 2025-01-10 | 1,293 | 1,308 | 1,293 | 1,296 | 1,600 | 1,296 |
| 2025-01-09 | 1,303 | 1,325 | 1,255 | 1,310 | 12,000 | 1,310 |
| 2025-01-08 | 1,329 | 1,340 | 1,300 | 1,326 | 13,000 | 1,326 |
| 2025-01-07 | 1,300 | 1,329 | 1,300 | 1,320 | 7,000 | 1,320 |
| 2025-01-06 | 1,280 | 1,290 | 1,272 | 1,290 | 7,200 | 1,290 |
分割・併合履歴 ： [2014-11-26]1株→2株