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
2025-05-121,3791,3801,3651,3653,5001,365
2025-05-091,3721,3801,3721,3721,6001,372
2025-05-081,3751,3791,3721,3722,4001,372
2025-05-071,3561,3811,3561,3713,1001,371
2025-05-021,3771,3771,3501,3562,4001,356
2025-05-011,3681,3681,3631,3631,1001,363
2025-04-301,3671,3731,3671,3687001,368
2025-04-281,3771,3831,3671,3672,4001,367
2025-04-251,3801,3811,3701,3771,9001,377
2025-04-241,3791,3801,3611,3801,3001,380
2025-04-231,3691,3751,3611,3614,1001,361
2025-04-221,3631,3631,3521,3602,1001,360
2025-04-211,3651,3701,3511,3634,0001,363
2025-04-181,3491,3601,3491,3504,7001,350
2025-04-171,3501,3501,3261,3412,9001,341
2025-04-161,3421,3551,3421,3507,0001,350
2025-04-151,3371,3501,3251,3422,4001,342
2025-04-141,3451,3501,3211,3375,5001,337
2025-04-111,3401,3501,3001,3507,2001,350
2025-04-101,3601,3601,3321,3506,6001,350
2025-04-091,3451,3451,2801,3065,0001,306
2025-04-081,3201,3581,3201,3495,5001,349
2025-04-071,2501,3531,2031,27022,0001,270
2025-04-041,3851,3951,3401,34027,1001,340
2025-04-031,3761,4061,3761,4067,0001,406
2025-04-021,4341,4501,4001,40615,3001,406
2025-04-011,4001,4291,4001,4055,2001,405
2025-03-311,4091,4141,4001,4144,3001,414
2025-03-281,4051,4151,4011,4111,7001,411
2025-03-271,4001,4051,4001,4007,1001,400
2025-03-261,4001,4021,4001,4001,1001,400
2025-03-251,4091,4101,4001,4001,8001,400
2025-03-241,4171,4181,3951,3953,5001,395
2025-03-211,4121,4171,3981,4174,9001,417
2025-03-191,3951,4101,3881,4103,9001,410
2025-03-181,3951,3951,3701,3875,4001,387
2025-03-171,3901,4121,3901,3933,1001,393
2025-03-141,3811,4001,3801,3893,0001,389
2025-03-131,3901,3991,3811,3913,2001,391
2025-03-121,3911,4001,3801,3805,5001,380
2025-03-111,4441,4441,3171,39020,1001,390
2025-03-101,4491,4491,4401,4401,3001,440
2025-03-071,4401,4551,4301,4492,9001,449
2025-03-061,4461,4501,4351,4501,7001,450
2025-03-051,4581,4591,4461,4462,3001,446
2025-03-041,4561,4581,4451,4564,4001,456
2025-03-031,4511,4701,4311,4455,4001,445
2025-02-281,4471,4481,4301,4482,1001,448
2025-02-271,4401,4491,4311,4473,1001,447
2025-02-261,4301,4301,4201,4252,3001,425
2025-02-251,4001,4301,3951,4305,6001,430
2025-02-211,4001,4051,4001,4012,8001,401
2025-02-201,4021,4041,4001,4002,8001,400
2025-02-191,4001,4011,4001,4015,2001,401
2025-02-181,4051,4051,3901,3997,2001,399
2025-02-171,4011,4151,4011,4022,9001,402
2025-02-141,4051,4051,4001,4003,4001,400
2025-02-131,4001,4061,4001,4004,4001,400
2025-02-121,4081,4081,4001,4002,0001,400
2025-02-101,4001,4111,3981,4088,6001,408
2025-02-071,4121,4121,4001,4121,8001,412
2025-02-061,4111,4191,4111,4122,6001,412
2025-02-051,4051,4101,4051,4102,0001,410
2025-02-041,3881,4051,3881,4053,2001,405
2025-02-031,4101,4151,3871,3876,0001,387
2025-01-311,4001,4001,3801,3853,9001,385
2025-01-301,3771,4051,3771,3915,1001,391
2025-01-291,3701,3901,3651,3907,0001,390
2025-01-281,3391,3651,3261,3655,8001,365
2025-01-271,3201,3551,3201,33914,2001,339
2025-01-241,3111,3181,3001,3018,5001,301
2025-01-231,3001,3251,3001,3084,7001,308
2025-01-221,3201,3301,2981,2986,3001,298
2025-01-211,3151,3151,3071,3152,2001,315
2025-01-201,3071,3171,3021,3109,5001,310
2025-01-171,2801,2901,2751,2901,5001,290
2025-01-161,2661,2901,2651,2904,7001,290
2025-01-151,2901,3001,2651,2708,5001,270
2025-01-141,2801,2961,2731,2902,0001,290
2025-01-101,2931,3081,2931,2961,6001,296
2025-01-091,3031,3251,2551,31012,0001,310
2025-01-081,3291,3401,3001,32613,0001,326
2025-01-071,3001,3291,3001,3207,0001,320
2025-01-061,2801,2901,2721,2907,2001,290

分割・併合履歴 : [2014-11-26]1株→2株