7671 (株)AmidAホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	935	943	935	935	2,400	467.50
2019-12-27	958	970	938	950	3,900	475
2019-12-26	947	948	923	928	8,300	464
2019-12-25	921	969	907	947	15,500	473.50
2019-12-24	917	923	908	921	10,600	460.50
2019-12-23	930	930	912	915	6,300	457.50
2019-12-20	961	970	909	933	20,900	466.50
2019-12-19	988	1,000	970	970	7,100	485
2019-12-18	991	996	980	995	4,900	497.50
2019-12-17	1,000	1,003	962	997	10,500	498.50
2019-12-16	1,005	1,005	987	997	6,300	498.50
2019-12-13	1,010	1,012	984	994	12,200	497
2019-12-12	1,004	1,012	996	1,011	4,300	505.50
2019-12-11	1,025	1,025	999	1,004	3,600	502
2019-12-10	1,036	1,036	1,001	1,008	5,700	504
2019-12-09	1,004	1,020	985	1,006	10,100	503
2019-12-06	1,005	1,005	981	1,001	9,900	500.50
2019-12-05	1,019	1,035	987	1,005	16,400	502.50
2019-12-04	1,070	1,070	1,016	1,018	21,200	509
2019-12-03	1,130	1,130	1,050	1,065	46,700	532.50
2019-12-02	1,005	1,138	1,005	1,109	99,000	554.50
2019-11-29	966	997	961	990	14,100	495
2019-11-28	953	960	935	955	7,400	477.50
2019-11-27	925	960	925	950	16,600	475
2019-11-26	903	925	899	915	11,400	457.50
2019-11-25	908	910	897	903	6,900	451.50
2019-11-22	882	902	881	900	3,700	450
2019-11-21	900	900	880	887	5,200	443.50
2019-11-20	894	906	894	900	3,000	450
2019-11-19	894	903	893	896	2,700	448
2019-11-18	901	904	890	904	4,900	452
2019-11-15	884	906	883	893	4,000	446.50
2019-11-14	918	919	876	898	7,600	449
2019-11-13	918	937	895	900	12,200	450
2019-11-12	890	919	890	918	12,700	459
2019-11-11	868	906	868	887	7,100	443.50
2019-11-08	890	907	866	866	9,800	433
2019-11-07	890	908	890	894	6,900	447
2019-11-06	893	895	873	880	4,800	440
2019-11-05	891	913	854	868	12,400	434
2019-11-01	900	916	900	905	6,100	452.50
2019-10-31	904	919	903	909	4,300	454.50
2019-10-30	918	925	913	913	4,600	456.50
2019-10-29	915	928	902	916	5,200	458
2019-10-28	895	918	895	914	4,400	457
2019-10-25	898	900	895	895	1,200	447.50
2019-10-24	899	909	894	898	3,800	449
2019-10-23	905	925	886	914	7,400	457
2019-10-21	885	914	879	900	4,400	450
2019-10-18	882	890	882	885	4,500	442.50
2019-10-17	860	887	859	882	6,800	441
2019-10-16	888	898	850	851	13,900	425.50
2019-10-15	903	903	886	895	7,600	447.50
2019-10-11	898	916	892	905	3,800	452.50
2019-10-10	927	927	892	903	5,400	451.50
2019-10-09	929	929	910	912	7,700	456
2019-10-08	916	917	892	916	10,800	458
2019-10-07	913	913	902	909	3,800	454.50
2019-10-04	900	920	900	913	5,600	456.50
2019-10-03	902	919	885	911	15,700	455.50
2019-10-02	911	922	905	917	10,100	458.50
2019-10-01	902	933	901	913	9,600	456.50
2019-09-30	937	937	910	917	13,400	458.50
2019-09-27	946	952	930	934	13,500	467
2019-09-26	960	965	952	954	14,300	477
2019-09-25	987	987	959	966	8,200	483
2019-09-24	972	973	958	972	14,600	486
2019-09-20	983	986	963	976	19,700	488
2019-09-19	998	1,017	990	992	14,600	496
2019-09-18	1,070	1,070	985	992	61,500	496
2019-09-17	1,084	1,157	1,059	1,091	148,900	545.50
2019-09-13	979	1,135	979	1,135	71,100	567.50
2019-09-12	976	1,010	976	985	7,700	492.50
2019-09-11	967	991	967	982	4,800	491
2019-09-10	971	988	952	971	8,700	485.50
2019-09-09	1,015	1,016	971	981	5,400	490.50
2019-09-06	974	1,015	965	985	12,000	492.50
2019-09-05	962	979	962	974	2,600	487
2019-09-04	961	962	951	961	4,200	480.50
2019-09-03	986	986	967	980	5,000	490
2019-09-02	985	986	966	974	4,500	487
2019-08-30	949	974	944	974	3,600	487
2019-08-29	975	976	917	939	10,600	469.50
2019-08-28	997	1,014	966	990	12,300	495
2019-08-27	991	993	963	987	7,700	493.50
2019-08-26	999	999	960	980	5,600	490
2019-08-23	1,016	1,025	995	1,012	13,400	506
2019-08-22	1,031	1,031	1,011	1,022	9,700	511
2019-08-21	1,036	1,036	1,014	1,026	4,200	513
2019-08-20	1,056	1,056	984	1,049	46,100	524.50
2019-08-19	1,092	1,092	1,041	1,056	8,200	528
2019-08-16	1,076	1,092	1,072	1,072	4,800	536
2019-08-15	1,080	1,080	1,038	1,074	18,900	537
2019-08-14	1,195	1,200	1,105	1,110	25,000	555
2019-08-13	1,200	1,226	1,184	1,195	44,900	597.50
2019-08-09	1,450	1,490	1,450	1,470	8,000	735
2019-08-08	1,496	1,496	1,436	1,476	9,600	738
2019-08-07	1,400	1,513	1,370	1,466	10,800	733
2019-08-06	1,344	1,404	1,293	1,370	11,200	685
2019-08-05	1,476	1,477	1,312	1,404	9,700	702
2019-08-02	1,491	1,518	1,457	1,486	10,100	743
2019-08-01	1,502	1,510	1,486	1,505	4,200	752.50
2019-07-31	1,530	1,531	1,496	1,519	5,800	759.50
2019-07-30	1,518	1,532	1,506	1,529	4,300	764.50
2019-07-29	1,485	1,530	1,485	1,518	5,300	759
2019-07-26	1,482	1,508	1,482	1,485	4,200	742.50
2019-07-25	1,495	1,516	1,478	1,509	5,600	754.50
2019-07-24	1,524	1,530	1,501	1,518	7,000	759
2019-07-23	1,479	1,512	1,456	1,503	7,700	751.50
2019-07-22	1,451	1,497	1,451	1,478	2,600	739
2019-07-19	1,451	1,471	1,450	1,469	3,000	734.50
2019-07-18	1,505	1,510	1,455	1,460	5,300	730
2019-07-17	1,498	1,510	1,468	1,500	2,000	750
2019-07-16	1,506	1,506	1,455	1,485	5,200	742.50
2019-07-12	1,590	1,603	1,506	1,506	10,100	753
2019-07-11	1,650	1,680	1,559	1,567	21,100	783.50
2019-07-10	1,530	1,650	1,515	1,646	33,000	823
2019-07-09	1,547	1,550	1,503	1,531	13,200	765.50
2019-07-08	1,592	1,603	1,529	1,564	20,000	782
2019-07-05	1,589	1,729	1,585	1,619	95,200	809.50
2019-07-04	1,465	1,576	1,465	1,558	28,700	779
2019-07-03	1,451	1,474	1,420	1,447	9,800	723.50
2019-07-02	1,370	1,488	1,369	1,451	25,600	725.50
2019-07-01	1,379	1,410	1,362	1,373	29,100	686.50
2019-06-28	1,400	1,412	1,386	1,409	4,100	704.50
2019-06-27	1,383	1,409	1,380	1,400	4,500	700
2019-06-26	1,399	1,431	1,372	1,405	6,700	702.50
2019-06-25	1,441	1,471	1,402	1,410	19,200	705
2019-06-24	1,485	1,491	1,403	1,471	10,600	735.50
2019-06-21	1,512	1,513	1,480	1,490	3,500	745
2019-06-20	1,480	1,542	1,466	1,523	10,300	761.50
2019-06-19	1,502	1,502	1,458	1,482	5,600	741
2019-06-18	1,501	1,534	1,468	1,472	6,400	736
2019-06-17	1,559	1,568	1,513	1,533	6,500	766.50
2019-06-14	1,493	1,558	1,490	1,558	8,200	779
2019-06-13	1,470	1,493	1,458	1,493	4,800	746.50
2019-06-12	1,498	1,536	1,480	1,506	12,700	753
2019-06-11	1,499	1,499	1,453	1,475	12,500	737.50
2019-06-10	1,519	1,535	1,470	1,499	18,500	749.50
2019-06-07	1,623	1,623	1,502	1,519	29,400	759.50
2019-06-06	1,591	1,621	1,535	1,591	28,700	795.50
2019-06-05	1,830	1,883	1,574	1,621	211,300	810.50
2019-06-04	1,449	1,719	1,427	1,719	305,200	859.50
2019-06-03	1,516	1,521	1,350	1,419	36,200	709.50
2019-05-31	1,570	1,580	1,500	1,516	17,600	758
2019-05-30	1,600	1,600	1,530	1,566	11,700	783
2019-05-29	1,600	1,621	1,530	1,580	19,000	790
2019-05-28	1,621	1,650	1,588	1,600	10,100	800
2019-05-27	1,530	1,615	1,509	1,610	19,500	805
2019-05-24	1,571	1,571	1,476	1,533	28,700	766.50
2019-05-23	1,610	1,619	1,572	1,581	15,500	790.50
2019-05-22	1,643	1,675	1,588	1,633	18,300	816.50
2019-05-21	1,614	1,666	1,590	1,652	18,300	826
2019-05-20	1,711	1,747	1,587	1,611	28,600	805.50
2019-05-17	1,783	1,802	1,700	1,709	41,700	854.50
2019-05-16	1,688	1,839	1,666	1,823	47,900	911.50
2019-05-15	1,684	1,740	1,634	1,700	23,000	850
2019-05-14	1,640	1,719	1,622	1,684	22,600	842
2019-05-13	1,754	1,778	1,652	1,737	32,800	868.50
2019-05-10	1,863	1,863	1,735	1,754	29,700	877
2019-05-09	1,924	1,924	1,724	1,809	47,000	904.50
2019-05-08	1,955	1,955	1,871	1,895	30,900	947.50
2019-05-07	2,010	2,024	1,961	1,986	38,700	993
2019-04-26	1,960	2,049	1,954	1,995	49,800	997.50
2019-04-25	2,046	2,072	1,944	1,990	89,000	995
2019-04-24	1,980	2,189	1,941	2,074	171,500	1,037
2019-04-23	1,968	2,001	1,880	1,902	64,500	951
2019-04-22	2,040	2,072	1,988	1,988	30,100	994
2019-04-19	2,046	2,111	1,986	2,036	51,100	1,018
2019-04-18	2,125	2,155	2,027	2,027	69,400	1,013.50
2019-04-17	2,170	2,290	2,123	2,168	117,200	1,084
2019-04-16	2,274	2,300	2,143	2,150	96,800	1,075
2019-04-15	2,260	2,428	2,260	2,333	91,700	1,166.50
2019-04-12	2,158	2,476	2,116	2,380	361,100	1,190
2019-04-11	2,218	2,234	2,112	2,143	82,300	1,071.50
2019-04-10	2,330	2,330	2,185	2,218	93,500	1,109
2019-04-09	2,379	2,408	2,304	2,312	83,700	1,156
2019-04-08	2,580	2,589	2,308	2,340	141,000	1,170
2019-04-05	2,566	2,659	2,486	2,530	155,700	1,265
2019-04-04	2,517	2,734	2,416	2,613	297,000	1,306.50
2019-04-03	2,950	2,958	2,518	2,571	312,500	1,285.50
2019-04-02	2,940	3,265	2,906	2,962	541,000	1,481
2019-04-01	3,360	3,830	2,815	3,010	1,202,900	1,505
2019-03-29	4,180	4,400	3,410	3,500	1,295,900	1,750
2019-03-28	3,475	4,110	3,410	4,110	1,125,900	2,055
2019-03-27	3,490	3,720	3,330	3,410	720,300	1,705
2019-03-26	2,879	3,280	2,845	3,280	326,500	1,640
2019-03-25	2,624	2,888	2,605	2,780	173,100	1,390
2019-03-22	3,020	3,045	2,663	2,710	191,100	1,355
2019-03-20	3,260	3,280	3,050	3,050	118,200	1,525
2019-03-19	3,115	3,260	3,015	3,260	159,100	1,630
2019-03-18	3,100	3,100	2,900	3,075	120,800	1,537.50
2019-03-15	3,125	3,300	3,030	3,110	236,300	1,555
2019-03-14	3,300	3,480	3,205	3,265	601,200	1,632.50
2019-03-13	2,910	3,380	2,903	3,215	1,218,700	1,607.50
2019-03-12	3,200	3,705	2,861	2,960	1,841,500	1,480
2019-03-11	2,629	3,080	2,585	3,010	892,800	1,505
2019-03-08	2,450	2,591	2,367	2,578	173,200	1,289
2019-03-07	2,499	2,680	2,440	2,540	551,100	1,270
2019-03-06	2,376	2,403	2,265	2,360	114,400	1,180
2019-03-05	2,126	2,418	2,050	2,359	227,800	1,179.50
2019-03-04	2,300	2,368	2,140	2,155	199,300	1,077.50
2019-03-01	1,955	2,243	1,955	2,153	215,000	1,076.50
2019-02-28	1,991	1,991	1,934	1,940	22,700	970
2019-02-27	1,928	2,000	1,921	1,991	32,100	995.50
2019-02-26	1,993	2,025	1,916	1,925	36,700	962.50
2019-02-25	1,949	2,140	1,938	2,005	86,300	1,002.50
2019-02-22	2,053	2,054	1,950	1,971	52,200	985.50
2019-02-21	2,066	2,132	2,061	2,080	51,400	1,040
2019-02-20	2,050	2,170	2,018	2,109	156,000	1,054.50
2019-02-19	2,000	2,100	1,979	2,029	80,900	1,014.50
2019-02-18	1,825	2,150	1,815	2,050	304,200	1,025
2019-02-15	1,861	1,874	1,805	1,809	56,500	904.50
2019-02-14	1,851	1,925	1,796	1,855	94,300	927.50
2019-02-13	1,902	1,905	1,789	1,811	63,400	905.50
2019-02-12	1,943	1,973	1,866	1,901	50,400	950.50
2019-02-08	2,036	2,036	1,934	1,983	54,300	991.50
2019-02-07	2,142	2,238	2,055	2,075	98,000	1,037.50
2019-02-06	2,098	2,150	2,085	2,100	42,300	1,050
2019-02-05	2,265	2,285	2,050	2,108	101,500	1,054
2019-02-04	2,214	2,265	2,158	2,225	105,900	1,112.50
2019-02-01	2,238	2,326	2,095	2,164	175,400	1,082
2019-01-31	2,255	2,390	2,230	2,236	191,800	1,118
2019-01-30	2,502	2,520	2,200	2,205	386,100	1,102.50
2019-01-29	2,115	2,590	2,090	2,470	804,300	1,235
2019-01-28	2,350	2,400	2,150	2,165	163,600	1,082.50
2019-01-25	2,421	2,610	2,361	2,419	315,000	1,209.50
2019-01-24	2,700	2,830	2,362	2,422	1,117,900	1,211
2019-01-23	2,141	2,681	2,072	2,630	1,913,300	1,315
2019-01-22	1,730	2,181	1,650	2,181	783,800	1,090.50
2019-01-21	2,038	2,069	1,775	1,781	137,500	890.50
2019-01-18	2,014	2,142	1,982	2,038	155,300	1,019
2019-01-17	2,224	2,230	2,011	2,030	157,500	1,015
2019-01-16	2,153	2,367	2,071	2,233	373,000	1,116.50
2019-01-15	2,297	2,430	2,172	2,243	318,900	1,121.50
2019-01-11	2,800	2,977	2,200	2,447	1,383,300	1,223.50
2019-01-10	2,350	2,500	2,257	2,500	460,800	1,250
2019-01-09	1,699	2,000	1,691	2,000	506,100	1,000
2019-01-08	1,420	1,699	1,362	1,600	221,200	800
2019-01-07	1,330	1,438	1,290	1,425	68,600	712.50
2019-01-04	1,165	1,285	1,165	1,270	19,400	635

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 [2019年度]

7671 (株)AmidAホールディングスの時系列データ [2019年度]