6076 (株)アメイズ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30881883881883600883
2021-12-29879880876876600876
2021-12-288728768668761,500876
2021-12-278688728538722,300872
2021-12-248778778708702,000870
2021-12-238748748548662,500866
2021-12-228608678568612,600861
2021-12-218458548458541,000854
2021-12-208518518458491,200849
2021-12-17878878851851300851
2021-12-168508798498691,900869
2021-12-15---852-852
2021-12-148508528468521,700852
2021-12-13859859859859100859
2021-12-10870870860860400860
2021-12-098668798668701,300870
2021-12-08850863850863600863
2021-12-078528598358512,200851
2021-12-06851851847847700847
2021-12-038478478468461,100846
2021-12-028428498388401,800840
2021-12-018508708458452,600845
2021-11-308658818508502,000850
2021-11-298498838248705,000870
2021-11-269069089009055,900905
2021-11-259059079059071,700907
2021-11-249129129069093,100909
2021-11-229099129099111,900911
2021-11-199069099069061,700906
2021-11-189079119069061,600906
2021-11-17910910908910600910
2021-11-169159159099112,600911
2021-11-159199199149142,200914
2021-11-12910919910919700919
2021-11-11909915905915700915
2021-11-109149239119142,500914
2021-11-099079149079121,400912
2021-11-089039099039071,100907
2021-11-059049049009002,600900
2021-11-049279279029042,500904
2021-11-029279278929273,200927
2021-11-019259279169274,300927
2021-10-29917918917917700917
2021-10-289119159079151,600915
2021-10-279129129079081,200908
2021-10-26907910907910900910
2021-10-259099109059101,400910
2021-10-22916916904904900904
2021-10-21905905900901800901
2021-10-209089099009061,200906
2021-10-19900906900906700906
2021-10-189229229009001,100900
2021-10-159059139059071,100907
2021-10-148819028809002,000900
2021-10-139009008808801,500880
2021-10-129089089009001,200900
2021-10-119139189069081,600908
2021-10-08920923920923500923
2021-10-07915925915921600921
2021-10-069209289009151,900915
2021-10-059209209159151,400915
2021-10-049209239169182,300918
2021-10-019159168979163,100916
2021-09-308959068959061,600906
2021-09-298778948778832,700883
2021-09-289069068908962,600896
2021-09-278629008628766,900876
2021-09-248788788708703,300870
2021-09-228808808598672,200867
2021-09-218618808618615,400861
2021-09-17879879871878600878
2021-09-168698768698761,900876
2021-09-158728758658753,000875
2021-09-148698758678682,500868
2021-09-13857865857865300865
2021-09-108668708508657,700865
2021-09-098608658608651,300865
2021-09-088548688548602,000860
2021-09-078588668578602,200860
2021-09-068608608508562,200856
2021-09-038568608508572,600857
2021-09-02845850845849500849
2021-09-01847849844849400849
2021-08-31845845840844700844
2021-08-308458698458451,400845
2021-08-27848848835835300835
2021-08-26844844844844100844
2021-08-258528528308351,700835
2021-08-24827842822823800823
2021-08-23810829810814500814
2021-08-208158168008012,400801
2021-08-198358388118114,500811
2021-08-188308398208362,800836
2021-08-178148388148381,300838
2021-08-168348348108124,400812
2021-08-138268288218253,400825
2021-08-128238408108263,500826
2021-08-118308388308381,400838
2021-08-108398398258271,500827
2021-08-068168308168202,700820
2021-08-058338337978019,500801
2021-08-048358398338342,000834
2021-08-038458498328393,800839
2021-08-028538558448455,300845
2021-07-308608608558551,100855
2021-07-298668668548541,800854
2021-07-288678678618661,600866
2021-07-2787988084586013,900860
2021-07-2687587686086210,400862
2021-07-218988988738731,600873
2021-07-208668808648701,700870
2021-07-198968968718812,900881
2021-07-168958998898991,000899
2021-07-15901901891891700891
2021-07-149009138869131,700913
2021-07-138808998728924,000892
2021-07-129129128888881,400888
2021-07-098918998718843,700884
2021-07-0892092087091510,700915
2021-07-079389389209292,200929
2021-07-069159289159221,000922
2021-07-05915915915915100915
2021-07-029219279159151,000915
2021-07-019219309159151,000915
2021-06-30930932930931500931
2021-06-29920920920920200920
2021-06-289159159059051,000905
2021-06-259499499159152,800915
2021-06-24921927920925800925
2021-06-239339339209201,100920
2021-06-229409499309321,300932
2021-06-219329409189262,500926
2021-06-189589699509514,000951
2021-06-179659659519582,200958
2021-06-169709709519605,300960
2021-06-15957957955955500955
2021-06-149629629509554,400955
2021-06-11964964962964400964
2021-06-109709709519602,000960
2021-06-099439699319683,100968
2021-06-089209419209261,000926
2021-06-079219289209281,400928
2021-06-049169269169172,500917
2021-06-039209249109185,300918
2021-06-029009108978974,000897
2021-06-01889894889893700893
2021-05-318939038858855,500885
2021-05-28881885881883700883
2021-05-278758868758751,600875
2021-05-268658758658751,900875
2021-05-258958958648644,600864
2021-05-248838838608666,100866
2021-05-218808908748801,300880
2021-05-208708908708723,700872
2021-05-198708818658701,900870
2021-05-188568798568703,100870
2021-05-178608608568561,600856
2021-05-14849859849850400850
2021-05-138508508348402,600840
2021-05-128578578118543,800854
2021-05-118618698558602,200860
2021-05-108598648558632,900863
2021-05-07865865859859500859
2021-05-068568738548644,900864
2021-04-308768768568562,300856
2021-04-288808808708703,300870
2021-04-27870870870870200870
2021-04-268578808578675,200867
2021-04-238808808538531,400853
2021-04-228628628408618,900861
2021-04-218768768558627,900862
2021-04-208628668558615,200861
2021-04-19855860855855500855
2021-04-16850850850850400850
2021-04-158488648488501,700850
2021-04-148508548448543,700854
2021-04-13855855854854800854
2021-04-12857865854854600854
2021-04-09866866857857800857
2021-04-088738738598591,900859
2021-04-07870885870885800885
2021-04-06863863853859400859
2021-04-058808808608603,100860
2021-04-028628908608752,300875
2021-04-01872875872875200875
2021-03-318638878638871,600887
2021-03-30853863852863300863
2021-03-298558708418554,800855
2021-03-26865865842855900855
2021-03-258788798698702,900870
2021-03-248568568448512,500851
2021-03-23875875870870600870
2021-03-228938938508753,000875
2021-03-198858998808932,500893
2021-03-188708858708852,200885
2021-03-178718848708701,400870
2021-03-168748808668714,200871
2021-03-158648658498573,200857
2021-03-128518698518631,100863
2021-03-11860860849853800853
2021-03-108478588458451,100845
2021-03-098578578408401,900840
2021-03-088418468368461,500846
2021-03-058418488338402,400840
2021-03-048488508408412,300841
2021-03-038598598498491,500849
2021-03-02868868853853900853
2021-03-01865865858860900860
2021-02-268708728588654,200865
2021-02-258768868618864,900886
2021-02-248218488218464,100846
2021-02-228348348238302,100830
2021-02-198478478008187,000818
2021-02-188728738418454,000845
2021-02-178778778638672,700867
2021-02-168878998638633,000863
2021-02-158498908498603,300860
2021-02-128428578348493,200849
2021-02-108458458348421,100842
2021-02-09881881850870700870
2021-02-088709008538835,700883
2021-02-058418648418535,500853
2021-02-048378378318342,900834
2021-02-038148318148302,100830
2021-02-028188268158152,800815
2021-02-018108248088132,100813
2021-01-298138208118112,300811
2021-01-28813813809813500813
2021-01-278248248148142,200814
2021-01-26---815-815
2021-01-258308308108102,500810
2021-01-228098098058062,200806
2021-01-218208248078093,600809
2021-01-208058148028141,600814
2021-01-197908177908021,600802
2021-01-187988057957964,500796
2021-01-158038157988003,800800
2021-01-147758107747925,700792
2021-01-137597837597831,000783
2021-01-127537797507793,100779
2021-01-08752752752752100752
2021-01-07760760751751500751
2021-01-067437607437601,400760
2021-01-057427447427441,500744
2021-01-0475075874074210,200742

分割・併合履歴 : [2014-11-26]1株→2株