1. HOME >
  2. 株価時系列 >
  3. 6076 >
  4. 2019年

6076 (株)アメイズ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2101,2291,2051,2195,3001,219
2019-12-271,1881,2001,1881,2004,1001,200
2019-12-261,1701,1701,1431,1606,8001,160
2019-12-251,1621,1711,1351,1717,4001,171
2019-12-241,1731,1831,1661,1833,9001,183
2019-12-231,1751,1771,1701,1753,6001,175
2019-12-201,1921,2011,1921,2002,3001,200
2019-12-191,1921,1921,1801,1922,8001,192
2019-12-181,1881,1921,1881,1921,6001,192
2019-12-171,2001,2001,1881,1888001,188
2019-12-161,1861,2001,1861,1993,9001,199
2019-12-131,2171,2171,2001,2003,9001,200
2019-12-121,2101,2111,2011,2012,2001,201
2019-12-111,2071,2111,2071,2103,8001,210
2019-12-101,2061,2091,2061,2071,4001,207
2019-12-091,2031,2081,2031,2082,8001,208
2019-12-061,2021,2081,2021,2021,2001,202
2019-12-051,2011,2081,2011,2011,9001,201
2019-12-041,2151,2151,2011,2014,3001,201
2019-12-031,2111,2181,2111,2185001,218
2019-12-021,2171,2231,2101,2113,7001,211
2019-11-291,2151,2191,2101,2174,4001,217
2019-11-281,2251,2281,2141,2208,3001,220
2019-11-271,2751,2751,2651,27111,8001,271
2019-11-261,2631,2751,2511,2608,1001,260
2019-11-251,2701,2701,2601,2693,8001,269
2019-11-221,2751,2781,2491,2603,5001,260
2019-11-211,2621,2721,2401,2713,1001,271
2019-11-201,2631,2631,2401,2624,7001,262
2019-11-191,2401,2681,2401,2651,6001,265
2019-11-181,2681,2681,2321,2642,6001,264
2019-11-151,2421,2691,2401,2683,0001,268
2019-11-141,2731,2731,2461,2461,8001,246
2019-11-131,2741,2871,2611,2661,5001,266
2019-11-121,2771,2801,2701,2744,0001,274
2019-11-111,2731,2911,2721,2771,9001,277
2019-11-081,2791,2841,2721,2733,0001,273
2019-11-071,2851,2941,2761,2764,9001,276
2019-11-061,2871,2901,2671,2872,3001,287
2019-11-051,2721,2951,2721,2804,5001,280
2019-11-011,2721,2791,2681,2684,1001,268
2019-10-311,2641,2701,2561,2622,9001,262
2019-10-301,2491,2551,2451,2541,8001,254
2019-10-291,2371,2451,2251,2322,0001,232
2019-10-281,2241,2381,2151,2183,7001,218
2019-10-251,2231,2231,2071,2101,2001,210
2019-10-241,2231,2231,2051,2082,6001,208
2019-10-231,2271,2271,2141,2142,9001,214
2019-10-211,2001,2301,2001,2271,5001,227
2019-10-181,2001,2001,1961,1962,4001,196
2019-10-171,2001,2121,1991,1992,6001,199
2019-10-161,2211,2291,2001,2007,4001,200
2019-10-151,1991,2101,1881,2102,5001,210
2019-10-111,2001,2001,1881,1882,2001,188
2019-10-101,1961,2001,1901,1961,6001,196
2019-10-091,1851,1961,1851,1962,0001,196
2019-10-081,1801,1951,1801,1902,7001,190
2019-10-071,1681,1881,1681,1881,6001,188
2019-10-041,1821,1821,1671,1801,2001,180
2019-10-031,1811,1811,1721,1752,2001,175
2019-10-021,1891,1891,1761,1762,7001,176
2019-10-011,1681,1901,1681,1902,8001,190
2019-09-301,1611,1681,1611,1681,7001,168
2019-09-271,1721,1741,1561,1592,1001,159
2019-09-261,1701,1801,1671,1805,8001,180
2019-09-251,1601,1701,1451,1538,5001,153
2019-09-241,1371,1701,1371,17011,2001,170
2019-09-201,1501,1501,1121,1353,6001,135
2019-09-191,1601,1731,1591,1609,6001,160
2019-09-181,1521,1521,1261,1493,5001,149
2019-09-171,1611,1691,1501,1512,2001,151
2019-09-131,1711,1711,1561,1617001,161
2019-09-121,1731,1731,1531,1715001,171
2019-09-111,1631,1731,1561,1728001,172
2019-09-101,1701,1701,1501,1607001,160
2019-09-091,1351,1501,1351,1505001,150
2019-09-061,1381,1601,1301,1602,5001,160
2019-09-051,1411,1511,1411,1501,4001,150
2019-09-041,1481,1801,1411,1412,3001,141
2019-09-031,1301,1301,1301,1302001,130
2019-09-021,1471,1471,1301,1301,4001,130
2019-08-301,1441,1451,1441,1441,3001,144
2019-08-291,1351,1451,1061,1332,7001,133
2019-08-281,1401,1401,1251,1252,7001,125
2019-08-271,1301,1351,1301,1351,2001,135
2019-08-261,1301,1301,1201,1302,1001,130
2019-08-231,1431,1501,1351,1351,1001,135
2019-08-221,1231,1301,1221,1301,5001,130
2019-08-211,1251,1251,1051,1051,8001,105
2019-08-201,1201,1301,1201,1252,6001,125
2019-08-191,0911,1201,0841,1203,6001,120
2019-08-161,1201,1211,1071,1191,4001,119
2019-08-151,1201,1201,1001,1107,0001,110
2019-08-141,1251,1401,1211,1211,2001,121
2019-08-131,1351,1481,1251,1251,3001,125
2019-08-091,1361,1361,1101,1132,9001,113
2019-08-081,1421,1441,1301,1301,6001,130
2019-08-071,1261,1391,1251,1279001,127
2019-08-061,1431,1431,1221,1252,6001,125
2019-08-051,1601,1601,1401,1454,2001,145
2019-08-021,1861,1861,1501,1532,7001,153
2019-08-011,1901,1901,1601,1872,9001,187
2019-07-311,1901,1941,1901,1901,4001,190
2019-07-301,1801,1881,1651,1881,5001,188
2019-07-291,1461,1961,1441,1881,9001,188
2019-07-261,1691,1721,1521,1602,8001,160
2019-07-251,1751,1751,1571,1692,1001,169
2019-07-241,1571,1571,1501,1575001,157
2019-07-231,1651,1701,1261,1451,9001,145
2019-07-221,1231,1421,1231,1411,4001,141
2019-07-191,1271,1281,1201,1231,4001,123
2019-07-181,1321,1321,1111,1203,0001,120
2019-07-171,1341,1341,1121,1206001,120
2019-07-161,1241,1501,0811,1114,1001,111
2019-07-121,1501,1501,1501,1501,3001,150
2019-07-111,1111,1701,1111,15016,2001,150
2019-07-101,0571,0681,0571,0686001,068
2019-07-091,0571,0701,0571,0578001,057
2019-07-081,0681,0681,0551,0681,9001,068
2019-07-051,0661,0901,0651,0852,5001,085
2019-07-041,0751,0891,0751,0785001,078
2019-07-031,0881,0881,0741,0743001,074
2019-07-021,0891,0901,0711,0909001,090
2019-07-01---1,081-1,081
2019-06-281,0761,0811,0601,0811,5001,081
2019-06-271,0701,0701,0641,0694001,069
2019-06-261,0701,0701,0701,0701001,070
2019-06-251,1001,1001,0701,0704,9001,070
2019-06-241,0761,0761,0501,05013,5001,050
2019-06-211,0621,1011,0621,0713,8001,071
2019-06-201,0751,0891,0681,0751,8001,075
2019-06-191,0701,1091,0511,0912,6001,091
2019-06-181,0971,0971,0531,0531,1001,053
2019-06-171,0951,0951,0621,0775,4001,077
2019-06-141,0601,0881,0601,0881,5001,088
2019-06-131,0701,0701,0641,0644001,064
2019-06-121,0801,0811,0681,0689001,068
2019-06-111,1001,1001,0801,0841,3001,084
2019-06-101,0871,1101,0871,1002,7001,100
2019-06-071,0531,0871,0531,0871,9001,087
2019-06-061,0651,0741,0551,0745001,074
2019-06-051,0511,0791,0501,0793,4001,079
2019-06-041,0461,0501,0461,0467001,046
2019-06-031,0441,0551,0441,0551,1001,055
2019-05-311,0861,0861,0561,0806001,080
2019-05-301,0861,1001,0501,0902,7001,090
2019-05-291,0501,0911,0501,0771,5001,077
2019-05-281,0441,0791,0441,0792,1001,079
2019-05-271,0351,0351,0321,0321,4001,032
2019-05-241,0571,0711,0301,0443,4001,044
2019-05-231,0371,0601,0211,0302,8001,030
2019-05-221,0531,0531,0521,0522001,052
2019-05-211,0501,0641,0321,0361,9001,036
2019-05-201,0381,0651,0351,0371,1001,037
2019-05-171,0511,0601,0501,0511,2001,051
2019-05-161,0531,0531,0531,0535001,053
2019-05-151,0651,0831,0651,0837001,083
2019-05-141,0251,0801,0181,0524,1001,052
2019-05-131,0431,0641,0371,0402,2001,040
2019-05-101,0351,0501,0351,0504001,050
2019-05-091,0401,0501,0351,0372,6001,037
2019-05-081,0501,0651,0381,0405,7001,040
2019-05-071,0591,1001,0501,0508,4001,050
2019-04-261,0971,0971,0681,0681,5001,068
2019-04-251,1191,1191,0651,0675,8001,067
2019-04-241,1201,1201,1201,1201,1001,120
2019-04-231,0641,1201,0641,1021,7001,102
2019-04-221,0951,0951,0621,0652,2001,065
2019-04-191,0811,1001,0661,1002,9001,100
2019-04-181,0951,1081,0551,0936,1001,093
2019-04-171,0951,0951,0951,0952001,095
2019-04-161,0911,1191,0781,1055,3001,105
2019-04-151,0951,1101,0951,0955,0001,095
2019-04-121,1221,1511,1001,10019,0001,100
2019-04-111,1811,2251,1101,12224,3001,122
2019-04-101,2361,2591,2361,2418001,241
2019-04-091,2801,2901,2271,2666,1001,266
2019-04-081,2761,2901,2751,2751,0001,275
2019-04-051,2801,2801,2631,2772,2001,277
2019-04-041,3051,3051,3001,3009001,300
2019-04-031,3051,3051,3051,3051,1001,305
2019-04-021,2951,3011,2851,3011,7001,301
2019-04-011,2801,3051,2801,3031,9001,303
2019-03-291,2821,3101,2821,2951,3001,295
2019-03-28---1,297-1,297
2019-03-271,2811,2991,2641,2701,4001,270
2019-03-261,2921,3001,2581,3005,0001,300
2019-03-251,3201,3251,2601,2755,7001,275
2019-03-221,3161,3161,2851,3072,5001,307
2019-03-201,2911,3201,2911,3003,3001,300
2019-03-191,2881,3161,2881,3163,7001,316
2019-03-181,2901,3101,2901,2911,2001,291
2019-03-151,3201,3201,2861,2867001,286
2019-03-141,3351,3351,3011,3015,3001,301
2019-03-131,2911,2971,2731,2801,4001,280
2019-03-121,2741,3211,2691,3204,4001,320
2019-03-111,2781,3221,2551,2914,7001,291
2019-03-081,3201,3381,2801,30018,0001,300
2019-03-071,3001,3341,2801,3326,3001,332
2019-03-061,2951,3081,2951,3072,3001,307
2019-03-051,2901,3001,2641,29511,6001,295
2019-03-041,2801,2851,2561,2793,7001,279
2019-03-011,2451,2941,2361,29313,0001,293
2019-02-281,2201,2431,2151,2152,1001,215
2019-02-271,2351,2451,2211,2441,9001,244
2019-02-261,2431,2431,2201,2351,0001,235
2019-02-251,2401,2401,2201,2343,0001,234
2019-02-221,2301,2301,2211,2219001,221
2019-02-211,2151,2451,2151,2453,4001,245
2019-02-201,1941,2341,1941,2344,0001,234
2019-02-191,1901,2141,1901,2103,8001,210
2019-02-181,1921,2001,1911,1912,4001,191
2019-02-151,2181,2181,2001,2141,0001,214
2019-02-141,2151,2341,1811,1983,7001,198
2019-02-131,1951,2151,1951,2147,4001,214
2019-02-121,1511,1811,1511,1801,6001,180
2019-02-081,1701,1871,1501,1542,9001,154
2019-02-071,1691,2001,1681,1703,6001,170
2019-02-061,1501,1641,1401,1642,2001,164
2019-02-051,1311,1521,1311,1522,9001,152
2019-02-041,1551,1551,1241,1322,4001,132
2019-02-011,1611,1611,1351,1351,8001,135
2019-01-311,1501,1571,1321,1391,4001,139
2019-01-301,1511,1511,1501,1509001,150
2019-01-291,1361,1511,1251,1511,5001,151
2019-01-281,1801,1801,1251,1497,9001,149
2019-01-251,1841,1861,1701,1702,3001,170
2019-01-241,1641,1781,1481,1686,6001,168
2019-01-231,1571,1841,1541,1611,2001,161
2019-01-221,1911,2011,1701,1772,8001,177
2019-01-211,2201,2201,1951,1952,8001,195
2019-01-181,2051,2281,1951,21014,7001,210
2019-01-171,1911,2141,1911,20537,9001,205
2019-01-161,1741,1971,1741,1976,1001,197
2019-01-151,1591,1901,1591,19013,8001,190
2019-01-111,1651,1931,1481,18425,1001,184
2019-01-101,1301,2601,1301,15853,9001,158
2019-01-091,0111,0361,0111,0363,7001,036
2019-01-089951,0209951,0113,6001,011
2019-01-071,0101,0109701,0073,0001,007
2019-01-049661,0009649954,700995

分割・併合履歴 ： [2014-11-26]1株→2株