7671 (株)AmidAホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-10-26	949	949	949	949	2,100	949
2023-10-25	950	950	949	949	1,200	949
2023-10-24	949	949	949	949	700	949
2023-10-23	948	949	948	948	28,100	948
2023-10-20	948	948	948	948	300	948
2023-10-19	948	949	948	948	4,000	948
2023-10-18	948	949	948	949	1,800	949
2023-10-17	948	948	948	948	200	948
2023-10-16	948	949	948	948	4,000	948
2023-10-13	948	948	948	948	600	948
2023-10-12	948	948	948	948	200	948
2023-10-11	948	948	948	948	900	948
2023-10-10	948	949	948	948	1,200	948
2023-10-06	948	949	948	948	3,800	948
2023-10-05	947	948	947	948	1,800	948
2023-10-04	947	947	947	947	5,100	947
2023-10-03	949	949	947	947	9,800	947
2023-10-02	948	948	947	948	1,600	948
2023-09-29	947	948	947	948	900	948
2023-09-28	947	949	947	948	1,300	948
2023-09-27	947	950	947	948	17,400	948
2023-09-26	946	947	946	946	10,900	946
2023-09-25	947	947	945	946	8,600	946
2023-09-22	945	946	945	946	4,300	946
2023-09-21	946	946	946	946	3,900	946
2023-09-20	948	948	946	946	10,500	946
2023-09-19	948	949	947	948	10,100	948
2023-09-15	948	949	947	947	2,300	947
2023-09-14	948	950	947	948	7,300	948
2023-09-13	947	949	947	948	22,800	948
2023-09-12	947	950	947	948	25,300	948
2023-09-11	947	948	947	947	7,300	947
2023-09-08	947	948	947	947	5,900	947
2023-09-07	947	947	947	947	5,200	947
2023-09-06	948	948	947	948	10,100	948
2023-09-05	948	948	948	948	5,500	948
2023-09-04	948	949	947	948	13,200	948
2023-09-01	947	948	947	948	7,200	948
2023-08-31	948	948	947	948	7,300	948
2023-08-30	948	948	947	948	8,500	948
2023-08-29	948	949	947	948	26,500	948
2023-08-28	947	949	947	948	34,600	948
2023-08-25	948	949	947	948	50,400	948
2023-08-24	948	949	948	948	15,000	948
2023-08-23	948	949	948	948	21,400	948
2023-08-22	948	949	948	948	81,400	948
2023-08-21	948	948	948	948	48,500	948
2023-08-18	948	949	948	948	32,900	948
2023-08-17	948	949	948	948	145,300	948
2023-08-16	948	949	948	948	362,800	948
2023-08-15	645	645	645	645	8,300	645
2023-08-14	545	545	545	545	16,200	545
2023-08-10	457	467	457	465	7,100	465
2023-08-09	456	465	450	456	10,000	456
2023-08-08	461	461	456	459	3,200	459
2023-08-07	462	464	456	458	6,000	458
2023-08-04	471	474	456	461	13,300	461
2023-08-03	471	473	471	471	1,000	471
2023-08-02	475	476	470	472	9,300	472
2023-08-01	475	476	475	475	5,700	475
2023-07-31	474	475	472	472	1,500	472
2023-07-28	472	474	472	472	1,100	472
2023-07-27	477	477	473	474	3,700	474
2023-07-26	476	476	471	473	2,900	473
2023-07-25	477	477	472	472	1,500	472
2023-07-24	475	476	471	471	1,700	471
2023-07-21	471	473	471	471	3,800	471
2023-07-20	474	474	471	471	2,000	471
2023-07-19	474	474	473	474	1,000	474
2023-07-18	472	474	472	474	1,800	474
2023-07-14	471	474	470	473	3,800	473
2023-07-13	474	474	471	471	600	471
2023-07-12	474	475	473	474	1,300	474
2023-07-11	470	475	470	474	2,200	474
2023-07-10	476	476	471	472	7,000	472
2023-07-07	470	475	470	475	7,000	475
2023-07-06	480	480	471	472	7,700	472
2023-07-05	481	488	472	473	10,800	473
2023-07-04	479	489	479	489	12,900	489
2023-07-03	483	484	468	484	29,400	484
2023-06-30	499	499	485	488	7,900	488
2023-06-29	481	498	481	494	20,000	494
2023-06-28	528	528	520	520	29,300	520
2023-06-27	524	524	519	523	10,100	523
2023-06-26	520	523	516	523	19,500	523
2023-06-23	520	520	508	516	20,600	516
2023-06-22	525	528	521	522	8,700	522
2023-06-21	525	529	518	525	7,100	525
2023-06-20	524	525	519	525	10,000	525
2023-06-19	516	525	516	523	14,600	523
2023-06-16	521	524	510	516	23,500	516
2023-06-15	516	519	515	515	25,500	515
2023-06-14	512	513	508	513	12,400	513
2023-06-13	513	513	508	512	4,300	512
2023-06-12	512	514	504	513	4,500	513
2023-06-09	511	512	508	511	3,200	511
2023-06-08	514	514	507	512	3,100	512
2023-06-07	515	518	507	513	7,300	513
2023-06-06	513	515	509	515	4,600	515
2023-06-05	514	515	508	513	2,300	513
2023-06-02	513	513	506	507	4,300	507
2023-06-01	513	514	512	513	2,300	513
2023-05-31	516	516	509	512	4,000	512
2023-05-30	515	515	507	507	5,500	507
2023-05-29	516	516	508	513	2,200	513
2023-05-26	518	518	508	508	4,600	508
2023-05-25	511	511	506	508	1,900	508
2023-05-24	510	512	500	508	3,600	508
2023-05-23	515	519	508	510	7,900	510
2023-05-22	501	525	501	520	13,400	520
2023-05-19	500	507	498	507	8,600	507
2023-05-18	497	502	497	502	2,100	502
2023-05-17	492	497	492	497	3,500	497
2023-05-16	493	498	491	497	5,200	497
2023-05-15	499	501	491	496	6,000	496
2023-05-12	503	503	497	498	3,700	498
2023-05-11	503	503	500	503	3,000	503
2023-05-10	502	502	497	501	4,400	501
2023-05-09	498	502	498	501	1,000	501
2023-05-08	503	503	495	499	5,000	499
2023-05-02	501	501	496	500	1,400	500
2023-05-01	490	501	490	498	5,500	498
2023-04-28	500	500	485	500	3,900	500
2023-04-27	500	500	490	500	3,200	500
2023-04-26	486	500	485	500	3,200	500
2023-04-25	497	497	480	493	1,800	493
2023-04-24	500	500	480	495	5,900	495
2023-04-21	499	499	495	499	2,300	499
2023-04-20	496	501	495	500	1,500	500
2023-04-19	495	501	494	501	4,800	501
2023-04-18	499	502	497	502	8,900	502
2023-04-17	497	497	486	497	7,800	497
2023-04-14	484	490	482	490	4,400	490
2023-04-13	482	482	481	482	1,700	482
2023-04-12	482	483	482	482	1,000	482
2023-04-11	484	484	481	481	1,100	481
2023-04-10	484	484	482	482	1,700	482
2023-04-07	482	483	480	481	2,200	481
2023-04-06	480	484	477	478	4,600	478
2023-04-05	482	482	478	480	2,500	480
2023-04-04	480	482	479	482	2,000	482
2023-04-03	484	489	479	480	5,900	480
2023-03-31	483	483	479	482	1,700	482
2023-03-30	484	484	480	480	2,200	480
2023-03-29	484	485	478	484	3,200	484
2023-03-28	474	483	474	482	2,400	482
2023-03-27	468	489	468	485	5,200	485
2023-03-24	477	477	468	469	1,600	469
2023-03-23	474	478	474	477	1,000	477
2023-03-22	489	489	475	480	4,900	480
2023-03-20	482	482	470	470	800	470
2023-03-17	473	482	463	482	3,000	482
2023-03-16	481	481	469	473	2,800	473
2023-03-15	479	483	476	483	3,700	483
2023-03-14	475	480	469	479	1,600	479
2023-03-13	486	486	475	480	3,500	480
2023-03-10	488	489	482	489	5,300	489
2023-03-09	485	486	480	486	4,200	486
2023-03-08	483	487	482	482	1,600	482
2023-03-07	485	489	480	484	2,800	484
2023-03-06	480	485	477	484	4,200	484
2023-03-03	479	479	476	479	1,500	479
2023-03-02	480	480	468	476	2,900	476
2023-03-01	472	479	472	479	2,100	479
2023-02-28	473	473	466	472	2,200	472
2023-02-27	477	478	467	476	3,100	476
2023-02-24	472	479	466	470	3,700	470
2023-02-22	466	472	465	472	4,500	472
2023-02-21	465	466	465	466	500	466
2023-02-20	460	467	460	465	2,800	465
2023-02-17	456	459	456	459	5,600	459
2023-02-16	456	456	448	453	2,400	453
2023-02-15	457	457	450	451	3,200	451
2023-02-14	456	456	456	456	600	456
2023-02-13	452	455	452	455	2,000	455
2023-02-10	456	456	451	451	2,700	451
2023-02-09	452	456	450	456	1,600	456
2023-02-08	453	453	449	449	1,100	449
2023-02-07	448	452	447	452	6,100	452
2023-02-06	444	448	444	445	2,900	445
2023-02-03	444	447	442	447	1,200	447
2023-02-02	451	451	441	441	4,600	441
2023-02-01	454	454	448	452	2,700	452
2023-01-31	447	453	447	453	1,500	453
2023-01-30	446	453	445	451	4,800	451
2023-01-27	448	454	442	454	4,900	454
2023-01-26	448	448	447	447	900	447
2023-01-25	448	448	448	448	100	448
2023-01-24	447	447	441	445	1,700	445
2023-01-23	446	446	435	444	6,900	444
2023-01-20	441	444	441	444	300	444
2023-01-19	444	444	440	442	1,200	442
2023-01-18	451	451	444	444	1,200	444
2023-01-17	450	453	445	445	800	445
2023-01-16	450	451	448	448	1,600	448
2023-01-13	447	450	440	449	3,400	449
2023-01-12	451	452	445	447	1,400	447
2023-01-11	458	463	444	445	2,700	445
2023-01-10	459	459	440	458	10,900	458
2023-01-06	452	452	447	452	1,600	452
2023-01-05	446	452	446	452	1,200	452
2023-01-04	440	450	440	446	1,600	446

分割・併合履歴： [2021-06-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

7671 (株)AmidAホールディングス の時系列データ [2023年度]

7671 (株)AmidAホールディングスの時系列データ [2023年度]