7671 (株)AmidAホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,057	1,090	1,057	1,069	1,800	534.50
2020-12-29	1,054	1,084	1,054	1,059	3,600	529.50
2020-12-28	1,103	1,124	1,027	1,071	74,200	535.50
2020-12-25	1,117	1,117	1,051	1,102	4,400	551
2020-12-24	1,118	1,148	1,116	1,116	2,500	558
2020-12-23	1,105	1,150	1,105	1,116	3,200	558
2020-12-22	1,140	1,141	1,103	1,105	50,100	552.50
2020-12-21	1,136	1,157	1,136	1,140	1,500	570
2020-12-18	1,154	1,161	1,131	1,135	1,800	567.50
2020-12-17	1,157	1,177	1,140	1,160	1,400	580
2020-12-16	1,167	1,183	1,161	1,163	1,100	581.50
2020-12-15	1,194	1,212	1,170	1,173	3,000	586.50
2020-12-14	1,202	1,240	1,200	1,200	1,700	600
2020-12-11	1,293	1,293	1,204	1,204	1,600	602
2020-12-10	1,297	1,297	1,203	1,233	1,300	616.50
2020-12-09	1,322	1,322	1,283	1,283	1,300	641.50
2020-12-08	1,206	1,309	1,178	1,309	1,700	654.50
2020-12-07	1,163	1,206	1,122	1,206	2,000	603
2020-12-04	1,222	1,222	1,183	1,193	1,500	596.50
2020-12-03	1,236	1,236	1,221	1,229	500	614.50
2020-12-02	1,218	1,243	1,218	1,240	800	620
2020-12-01	1,217	1,245	1,217	1,245	600	622.50
2020-11-30	1,240	1,240	1,205	1,205	500	602.50
2020-11-27	1,270	1,270	1,240	1,240	800	620
2020-11-26	-	-	-	1,249	-	624.50
2020-11-25	1,268	1,268	1,249	1,249	500	624.50
2020-11-24	1,217	1,258	1,210	1,238	1,500	619
2020-11-20	1,217	1,217	1,217	1,217	100	608.50
2020-11-19	1,246	1,257	1,197	1,220	1,200	610
2020-11-18	1,234	1,268	1,220	1,259	1,200	629.50
2020-11-17	1,160	1,261	1,158	1,247	48,800	623.50
2020-11-16	1,181	1,181	1,143	1,170	1,900	585
2020-11-13	1,287	1,297	1,211	1,211	1,800	605.50
2020-11-12	-	-	-	1,287	-	643.50
2020-11-11	1,262	1,302	1,258	1,287	3,100	643.50
2020-11-10	1,365	1,365	1,250	1,262	2,900	631
2020-11-09	1,302	1,305	1,302	1,305	800	652.50
2020-11-06	1,326	1,336	1,312	1,312	400	656
2020-11-05	1,317	1,430	1,316	1,357	3,300	678.50
2020-11-04	1,409	1,409	1,310	1,345	1,900	672.50
2020-11-02	1,317	1,420	1,300	1,300	4,900	650
2020-10-30	1,294	1,390	1,294	1,347	3,700	673.50
2020-10-29	1,369	1,369	1,253	1,315	3,300	657.50
2020-10-28	1,251	1,468	1,251	1,369	13,800	684.50
2020-10-27	1,254	1,283	1,202	1,238	2,500	619
2020-10-26	1,210	1,210	1,186	1,194	600	597
2020-10-23	1,238	1,239	1,168	1,229	7,500	614.50
2020-10-22	1,233	1,277	1,233	1,267	1,300	633.50
2020-10-21	1,275	1,275	1,201	1,203	3,400	601.50
2020-10-20	1,281	1,363	1,235	1,276	5,800	638
2020-10-19	1,200	1,232	1,165	1,191	1,600	595.50
2020-10-16	1,200	1,250	1,200	1,230	2,700	615
2020-10-15	1,300	1,300	1,165	1,200	50,400	600
2020-10-14	1,312	1,319	1,301	1,317	1,700	658.50
2020-10-13	1,329	1,329	1,302	1,323	1,300	661.50
2020-10-12	1,300	1,389	1,300	1,359	3,600	679.50
2020-10-09	1,345	1,345	1,306	1,306	2,500	653
2020-10-08	1,368	1,393	1,350	1,371	6,400	685.50
2020-10-07	1,365	1,395	1,358	1,378	4,800	689
2020-10-06	1,460	1,499	1,380	1,386	9,700	693
2020-10-05	1,547	1,608	1,420	1,454	12,200	727
2020-10-02	1,560	1,627	1,543	1,583	10,900	791.50
2020-09-30	1,478	1,512	1,426	1,512	8,200	756
2020-09-29	1,340	1,440	1,340	1,413	15,900	706.50
2020-09-28	1,405	1,405	1,339	1,339	1,400	669.50
2020-09-25	1,340	1,350	1,261	1,348	6,100	674
2020-09-24	1,449	1,449	1,368	1,400	7,000	700
2020-09-23	1,459	1,476	1,368	1,458	3,800	729
2020-09-18	1,437	1,465	1,409	1,459	6,500	729.50
2020-09-17	1,373	1,420	1,356	1,407	6,800	703.50
2020-09-16	1,313	1,470	1,313	1,373	12,200	686.50
2020-09-15	1,286	1,315	1,234	1,285	5,200	642.50
2020-09-14	1,250	1,286	1,246	1,286	5,800	643
2020-09-11	1,203	1,265	1,200	1,265	19,400	632.50
2020-09-10	1,176	1,238	1,165	1,203	14,100	601.50
2020-09-09	1,148	1,160	1,135	1,146	3,500	573
2020-09-08	1,132	1,142	1,132	1,141	800	570.50
2020-09-07	1,145	1,146	1,115	1,146	800	573
2020-09-04	1,148	1,148	1,145	1,145	500	572.50
2020-09-03	1,164	1,164	1,146	1,160	1,600	580
2020-09-02	1,100	1,170	1,100	1,137	2,900	568.50
2020-09-01	1,102	1,102	1,092	1,092	200	546
2020-08-31	1,111	1,130	1,078	1,104	2,900	552
2020-08-28	1,162	1,162	1,104	1,134	2,100	567
2020-08-27	1,175	1,205	1,161	1,170	6,300	585
2020-08-26	1,191	1,200	1,170	1,181	3,000	590.50
2020-08-25	1,176	1,180	1,164	1,173	800	586.50
2020-08-24	1,195	1,195	1,121	1,164	3,200	582
2020-08-21	1,180	1,208	1,154	1,195	6,500	597.50
2020-08-20	1,198	1,198	1,120	1,180	7,700	590
2020-08-19	1,096	1,189	1,065	1,162	9,300	581
2020-08-18	1,087	1,097	1,087	1,095	3,800	547.50
2020-08-17	1,060	1,090	1,050	1,079	4,300	539.50
2020-08-14	1,014	1,056	1,014	1,056	6,400	528
2020-08-13	1,031	1,058	1,005	1,011	13,600	505.50
2020-08-12	1,093	1,106	1,067	1,091	10,800	545.50
2020-08-11	999	1,067	999	1,063	11,900	531.50
2020-08-07	1,011	1,011	980	992	15,300	496
2020-08-06	1,022	1,022	1,000	1,003	1,000	501.50
2020-08-05	1,010	1,015	980	999	8,700	499.50
2020-08-04	995	1,009	995	1,002	5,800	501
2020-08-03	1,000	1,020	992	992	19,100	496
2020-07-31	1,047	1,061	1,023	1,028	8,200	514
2020-07-30	1,073	1,092	1,052	1,071	5,100	535.50
2020-07-29	1,066	1,085	1,056	1,085	5,900	542.50
2020-07-28	1,109	1,109	1,060	1,068	5,500	534
2020-07-27	1,066	1,105	1,037	1,090	12,700	545
2020-07-22	1,019	1,080	1,006	1,080	12,500	540
2020-07-21	990	1,001	990	1,001	1,300	500.50
2020-07-20	993	996	984	984	2,400	492
2020-07-17	1,013	1,028	979	995	4,900	497.50
2020-07-16	1,031	1,031	998	1,010	1,400	505
2020-07-15	1,010	1,010	999	1,001	1,200	500.50
2020-07-14	999	1,010	990	1,008	2,000	504
2020-07-13	1,001	1,001	982	989	2,900	494.50
2020-07-10	1,009	1,009	976	976	4,500	488
2020-07-09	997	1,003	995	996	1,800	498
2020-07-08	990	1,000	983	997	3,100	498.50
2020-07-07	1,018	1,018	979	990	2,500	495
2020-07-06	995	1,030	995	1,011	3,900	505.50
2020-07-03	1,010	1,010	990	990	3,400	495
2020-07-02	1,005	1,006	990	990	6,200	495
2020-07-01	1,011	1,018	996	1,001	6,000	500.50
2020-06-30	1,016	1,033	1,002	1,011	9,500	505.50
2020-06-29	1,026	1,049	989	1,008	20,000	504
2020-06-26	1,078	1,322	1,019	1,021	238,600	510.50
2020-06-25	1,050	1,050	1,016	1,022	2,700	511
2020-06-24	1,043	1,056	1,036	1,056	1,300	528
2020-06-23	1,080	1,080	1,017	1,043	6,100	521.50
2020-06-22	1,044	1,080	1,031	1,080	5,800	540
2020-06-19	1,020	1,050	1,020	1,044	6,700	522
2020-06-18	1,017	1,039	1,009	1,020	6,700	510
2020-06-17	1,000	1,020	1,000	1,020	3,700	510
2020-06-16	941	1,000	941	1,000	3,800	500
2020-06-15	945	964	940	940	2,700	470
2020-06-12	912	957	912	945	11,400	472.50
2020-06-11	1,027	1,034	987	987	3,500	493.50
2020-06-10	1,021	1,022	1,004	1,012	1,400	506
2020-06-09	1,021	1,021	1,012	1,012	1,000	506
2020-06-08	1,038	1,050	993	1,021	16,400	510.50
2020-06-05	1,025	1,025	1,004	1,020	2,600	510
2020-06-04	1,030	1,034	993	1,028	6,700	514
2020-06-03	1,033	1,043	1,018	1,029	3,800	514.50
2020-06-02	1,035	1,040	1,010	1,033	7,000	516.50
2020-06-01	1,035	1,035	1,009	1,016	1,700	508
2020-05-29	1,004	1,049	983	1,049	6,600	524.50
2020-05-28	1,027	1,039	995	1,021	10,500	510.50
2020-05-27	994	1,022	994	1,013	1,500	506.50
2020-05-26	1,000	1,009	971	985	5,200	492.50
2020-05-25	980	1,004	958	1,000	3,100	500
2020-05-22	985	990	973	974	2,600	487
2020-05-21	1,033	1,033	989	1,000	2,400	500
2020-05-20	993	1,044	980	1,003	18,200	501.50
2020-05-19	935	986	925	978	10,700	489
2020-05-18	930	938	926	930	3,000	465
2020-05-15	931	933	927	927	5,900	463.50
2020-05-14	944	952	933	939	8,300	469.50
2020-05-13	960	966	946	951	8,500	475.50
2020-05-12	1,005	1,006	959	968	12,500	484
2020-05-11	1,067	1,067	981	983	61,900	491.50
2020-05-08	1,070	1,070	1,010	1,070	124,600	535
2020-05-07	885	924	863	920	10,100	460
2020-05-01	873	873	855	855	3,700	427.50
2020-04-30	879	899	867	873	6,500	436.50
2020-04-28	846	879	839	839	6,300	419.50
2020-04-27	878	878	823	840	11,200	420
2020-04-24	881	881	848	848	6,100	424
2020-04-23	852	899	829	890	4,700	445
2020-04-22	845	860	816	816	2,900	408
2020-04-21	912	912	840	845	9,300	422.50
2020-04-20	837	904	822	852	27,400	426
2020-04-17	802	857	798	815	14,700	407.50
2020-04-16	772	813	759	788	5,800	394
2020-04-15	794	802	772	772	3,700	386
2020-04-14	829	840	780	781	8,600	390.50
2020-04-13	856	856	815	822	5,200	411
2020-04-10	848	848	813	813	1,900	406.50
2020-04-09	841	842	816	823	2,200	411.50
2020-04-08	823	834	823	830	900	415
2020-04-07	830	830	825	825	300	412.50
2020-04-06	827	846	827	827	3,400	413.50
2020-04-03	827	842	821	821	3,300	410.50
2020-04-02	828	840	822	826	1,800	413
2020-04-01	860	860	810	843	2,000	421.50
2020-03-31	856	872	853	853	1,200	426.50
2020-03-30	800	841	800	841	2,100	420.50
2020-03-27	871	871	816	845	5,100	422.50
2020-03-26	834	834	826	826	200	413
2020-03-25	805	860	805	835	8,200	417.50
2020-03-24	711	764	711	764	3,600	382
2020-03-23	714	714	685	706	1,600	353
2020-03-19	705	749	701	701	10,200	350.50
2020-03-18	714	750	714	734	4,100	367
2020-03-17	668	745	668	729	9,200	364.50
2020-03-16	767	783	731	733	4,400	366.50
2020-03-13	750	790	723	784	33,800	392
2020-03-12	820	855	807	807	4,600	403.50
2020-03-11	800	867	800	850	17,700	425
2020-03-10	741	845	733	830	32,100	415
2020-03-09	941	941	833	846	25,800	423
2020-03-06	1,005	1,024	967	976	8,200	488
2020-03-05	1,020	1,047	1,014	1,024	3,400	512
2020-03-04	1,025	1,043	1,000	1,012	4,000	506
2020-03-03	1,038	1,059	1,030	1,032	9,400	516
2020-03-02	1,030	1,065	989	1,028	39,500	514
2020-02-28	1,056	1,095	1,055	1,066	12,300	533
2020-02-27	1,098	1,125	1,098	1,104	12,300	552
2020-02-26	1,130	1,130	1,090	1,098	17,600	549
2020-02-25	1,161	1,170	1,140	1,140	8,500	570
2020-02-21	1,182	1,200	1,156	1,200	6,300	600
2020-02-20	1,240	1,240	1,182	1,182	7,300	591
2020-02-19	1,165	1,248	1,165	1,248	13,600	624
2020-02-18	1,137	1,182	1,137	1,162	15,500	581
2020-02-17	1,138	1,158	1,120	1,148	9,100	574
2020-02-14	1,164	1,166	1,111	1,166	19,500	583
2020-02-13	1,196	1,210	1,184	1,186	14,300	593
2020-02-12	1,251	1,263	1,204	1,208	19,000	604
2020-02-10	1,299	1,320	1,242	1,243	22,900	621.50
2020-02-07	1,300	1,300	1,235	1,235	24,500	617.50
2020-02-06	1,250	1,334	1,249	1,319	71,800	659.50
2020-02-05	1,424	1,477	1,234	1,283	178,500	641.50
2020-02-04	1,399	1,399	1,324	1,399	134,700	699.50
2020-02-03	1,099	1,099	1,099	1,099	2,700	549.50
2020-01-31	935	962	935	949	9,100	474.50
2020-01-30	973	973	946	947	12,700	473.50
2020-01-29	996	996	968	973	1,700	486.50
2020-01-28	959	976	951	966	4,200	483
2020-01-27	954	974	954	974	4,500	487
2020-01-24	990	997	981	984	4,800	492
2020-01-23	990	1,000	986	997	3,800	498.50
2020-01-22	997	1,003	993	995	1,600	497.50
2020-01-21	990	998	982	995	4,900	497.50
2020-01-20	1,000	1,000	991	991	1,300	495.50
2020-01-17	1,025	1,025	980	995	9,500	497.50
2020-01-16	996	1,059	991	1,048	14,000	524
2020-01-15	998	998	988	996	2,300	498
2020-01-14	998	999	973	989	5,800	494.50
2020-01-10	995	1,002	985	985	6,100	492.50
2020-01-09	951	1,000	951	995	10,500	497.50
2020-01-08	950	963	935	950	14,800	475
2020-01-07	925	955	921	945	5,400	472.50
2020-01-06	930	950	922	940	6,200	470

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 [2020年度]

7671 (株)AmidAホールディングスの時系列データ [2020年度]