1. HOME >
  2. 株価時系列 >
  3. 7671 >
  4. 2020年

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
2020-12-301,0571,0901,0571,0691,800534.50
2020-12-291,0541,0841,0541,0593,600529.50
2020-12-281,1031,1241,0271,07174,200535.50
2020-12-251,1171,1171,0511,1024,400551
2020-12-241,1181,1481,1161,1162,500558
2020-12-231,1051,1501,1051,1163,200558
2020-12-221,1401,1411,1031,10550,100552.50
2020-12-211,1361,1571,1361,1401,500570
2020-12-181,1541,1611,1311,1351,800567.50
2020-12-171,1571,1771,1401,1601,400580
2020-12-161,1671,1831,1611,1631,100581.50
2020-12-151,1941,2121,1701,1733,000586.50
2020-12-141,2021,2401,2001,2001,700600
2020-12-111,2931,2931,2041,2041,600602
2020-12-101,2971,2971,2031,2331,300616.50
2020-12-091,3221,3221,2831,2831,300641.50
2020-12-081,2061,3091,1781,3091,700654.50
2020-12-071,1631,2061,1221,2062,000603
2020-12-041,2221,2221,1831,1931,500596.50
2020-12-031,2361,2361,2211,229500614.50
2020-12-021,2181,2431,2181,240800620
2020-12-011,2171,2451,2171,245600622.50
2020-11-301,2401,2401,2051,205500602.50
2020-11-271,2701,2701,2401,240800620
2020-11-26---1,249-624.50
2020-11-251,2681,2681,2491,249500624.50
2020-11-241,2171,2581,2101,2381,500619
2020-11-201,2171,2171,2171,217100608.50
2020-11-191,2461,2571,1971,2201,200610
2020-11-181,2341,2681,2201,2591,200629.50
2020-11-171,1601,2611,1581,24748,800623.50
2020-11-161,1811,1811,1431,1701,900585
2020-11-131,2871,2971,2111,2111,800605.50
2020-11-12---1,287-643.50
2020-11-111,2621,3021,2581,2873,100643.50
2020-11-101,3651,3651,2501,2622,900631
2020-11-091,3021,3051,3021,305800652.50
2020-11-061,3261,3361,3121,312400656
2020-11-051,3171,4301,3161,3573,300678.50
2020-11-041,4091,4091,3101,3451,900672.50
2020-11-021,3171,4201,3001,3004,900650
2020-10-301,2941,3901,2941,3473,700673.50
2020-10-291,3691,3691,2531,3153,300657.50
2020-10-281,2511,4681,2511,36913,800684.50
2020-10-271,2541,2831,2021,2382,500619
2020-10-261,2101,2101,1861,194600597
2020-10-231,2381,2391,1681,2297,500614.50
2020-10-221,2331,2771,2331,2671,300633.50
2020-10-211,2751,2751,2011,2033,400601.50
2020-10-201,2811,3631,2351,2765,800638
2020-10-191,2001,2321,1651,1911,600595.50
2020-10-161,2001,2501,2001,2302,700615
2020-10-151,3001,3001,1651,20050,400600
2020-10-141,3121,3191,3011,3171,700658.50
2020-10-131,3291,3291,3021,3231,300661.50
2020-10-121,3001,3891,3001,3593,600679.50
2020-10-091,3451,3451,3061,3062,500653
2020-10-081,3681,3931,3501,3716,400685.50
2020-10-071,3651,3951,3581,3784,800689
2020-10-061,4601,4991,3801,3869,700693
2020-10-051,5471,6081,4201,45412,200727
2020-10-021,5601,6271,5431,58310,900791.50
2020-09-301,4781,5121,4261,5128,200756
2020-09-291,3401,4401,3401,41315,900706.50
2020-09-281,4051,4051,3391,3391,400669.50
2020-09-251,3401,3501,2611,3486,100674
2020-09-241,4491,4491,3681,4007,000700
2020-09-231,4591,4761,3681,4583,800729
2020-09-181,4371,4651,4091,4596,500729.50
2020-09-171,3731,4201,3561,4076,800703.50
2020-09-161,3131,4701,3131,37312,200686.50
2020-09-151,2861,3151,2341,2855,200642.50
2020-09-141,2501,2861,2461,2865,800643
2020-09-111,2031,2651,2001,26519,400632.50
2020-09-101,1761,2381,1651,20314,100601.50
2020-09-091,1481,1601,1351,1463,500573
2020-09-081,1321,1421,1321,141800570.50
2020-09-071,1451,1461,1151,146800573
2020-09-041,1481,1481,1451,145500572.50
2020-09-031,1641,1641,1461,1601,600580
2020-09-021,1001,1701,1001,1372,900568.50
2020-09-011,1021,1021,0921,092200546
2020-08-311,1111,1301,0781,1042,900552
2020-08-281,1621,1621,1041,1342,100567
2020-08-271,1751,2051,1611,1706,300585
2020-08-261,1911,2001,1701,1813,000590.50
2020-08-251,1761,1801,1641,173800586.50
2020-08-241,1951,1951,1211,1643,200582
2020-08-211,1801,2081,1541,1956,500597.50
2020-08-201,1981,1981,1201,1807,700590
2020-08-191,0961,1891,0651,1629,300581
2020-08-181,0871,0971,0871,0953,800547.50
2020-08-171,0601,0901,0501,0794,300539.50
2020-08-141,0141,0561,0141,0566,400528
2020-08-131,0311,0581,0051,01113,600505.50
2020-08-121,0931,1061,0671,09110,800545.50
2020-08-119991,0679991,06311,900531.50
2020-08-071,0111,01198099215,300496
2020-08-061,0221,0221,0001,0031,000501.50
2020-08-051,0101,0159809998,700499.50
2020-08-049951,0099951,0025,800501
2020-08-031,0001,02099299219,100496
2020-07-311,0471,0611,0231,0288,200514
2020-07-301,0731,0921,0521,0715,100535.50
2020-07-291,0661,0851,0561,0855,900542.50
2020-07-281,1091,1091,0601,0685,500534
2020-07-271,0661,1051,0371,09012,700545
2020-07-221,0191,0801,0061,08012,500540
2020-07-219901,0019901,0011,300500.50
2020-07-209939969849842,400492
2020-07-171,0131,0289799954,900497.50
2020-07-161,0311,0319981,0101,400505
2020-07-151,0101,0109991,0011,200500.50
2020-07-149991,0109901,0082,000504
2020-07-131,0011,0019829892,900494.50
2020-07-101,0091,0099769764,500488
2020-07-099971,0039959961,800498
2020-07-089901,0009839973,100498.50
2020-07-071,0181,0189799902,500495
2020-07-069951,0309951,0113,900505.50
2020-07-031,0101,0109909903,400495
2020-07-021,0051,0069909906,200495
2020-07-011,0111,0189961,0016,000500.50
2020-06-301,0161,0331,0021,0119,500505.50
2020-06-291,0261,0499891,00820,000504
2020-06-261,0781,3221,0191,021238,600510.50
2020-06-251,0501,0501,0161,0222,700511
2020-06-241,0431,0561,0361,0561,300528
2020-06-231,0801,0801,0171,0436,100521.50
2020-06-221,0441,0801,0311,0805,800540
2020-06-191,0201,0501,0201,0446,700522
2020-06-181,0171,0391,0091,0206,700510
2020-06-171,0001,0201,0001,0203,700510
2020-06-169411,0009411,0003,800500
2020-06-159459649409402,700470
2020-06-1291295791294511,400472.50
2020-06-111,0271,0349879873,500493.50
2020-06-101,0211,0221,0041,0121,400506
2020-06-091,0211,0211,0121,0121,000506
2020-06-081,0381,0509931,02116,400510.50
2020-06-051,0251,0251,0041,0202,600510
2020-06-041,0301,0349931,0286,700514
2020-06-031,0331,0431,0181,0293,800514.50
2020-06-021,0351,0401,0101,0337,000516.50
2020-06-011,0351,0351,0091,0161,700508
2020-05-291,0041,0499831,0496,600524.50
2020-05-281,0271,0399951,02110,500510.50
2020-05-279941,0229941,0131,500506.50
2020-05-261,0001,0099719855,200492.50
2020-05-259801,0049581,0003,100500
2020-05-229859909739742,600487
2020-05-211,0331,0339891,0002,400500
2020-05-209931,0449801,00318,200501.50
2020-05-1993598692597810,700489
2020-05-189309389269303,000465
2020-05-159319339279275,900463.50
2020-05-149449529339398,300469.50
2020-05-139609669469518,500475.50
2020-05-121,0051,00695996812,500484
2020-05-111,0671,06798198361,900491.50
2020-05-081,0701,0701,0101,070124,600535
2020-05-0788592486392010,100460
2020-05-018738738558553,700427.50
2020-04-308798998678736,500436.50
2020-04-288468798398396,300419.50
2020-04-2787887882384011,200420
2020-04-248818818488486,100424
2020-04-238528998298904,700445
2020-04-228458608168162,900408
2020-04-219129128408459,300422.50
2020-04-2083790482285227,400426
2020-04-1780285779881514,700407.50
2020-04-167728137597885,800394
2020-04-157948027727723,700386
2020-04-148298407807818,600390.50
2020-04-138568568158225,200411
2020-04-108488488138131,900406.50
2020-04-098418428168232,200411.50
2020-04-08823834823830900415
2020-04-07830830825825300412.50
2020-04-068278468278273,400413.50
2020-04-038278428218213,300410.50
2020-04-028288408228261,800413
2020-04-018608608108432,000421.50
2020-03-318568728538531,200426.50
2020-03-308008418008412,100420.50
2020-03-278718718168455,100422.50
2020-03-26834834826826200413
2020-03-258058608058358,200417.50
2020-03-247117647117643,600382
2020-03-237147146857061,600353
2020-03-1970574970170110,200350.50
2020-03-187147507147344,100367
2020-03-176687456687299,200364.50
2020-03-167677837317334,400366.50
2020-03-1375079072378433,800392
2020-03-128208558078074,600403.50
2020-03-1180086780085017,700425
2020-03-1074184573383032,100415
2020-03-0994194183384625,800423
2020-03-061,0051,0249679768,200488
2020-03-051,0201,0471,0141,0243,400512
2020-03-041,0251,0431,0001,0124,000506
2020-03-031,0381,0591,0301,0329,400516
2020-03-021,0301,0659891,02839,500514
2020-02-281,0561,0951,0551,06612,300533
2020-02-271,0981,1251,0981,10412,300552
2020-02-261,1301,1301,0901,09817,600549
2020-02-251,1611,1701,1401,1408,500570
2020-02-211,1821,2001,1561,2006,300600
2020-02-201,2401,2401,1821,1827,300591
2020-02-191,1651,2481,1651,24813,600624
2020-02-181,1371,1821,1371,16215,500581
2020-02-171,1381,1581,1201,1489,100574
2020-02-141,1641,1661,1111,16619,500583
2020-02-131,1961,2101,1841,18614,300593
2020-02-121,2511,2631,2041,20819,000604
2020-02-101,2991,3201,2421,24322,900621.50
2020-02-071,3001,3001,2351,23524,500617.50
2020-02-061,2501,3341,2491,31971,800659.50
2020-02-051,4241,4771,2341,283178,500641.50
2020-02-041,3991,3991,3241,399134,700699.50
2020-02-031,0991,0991,0991,0992,700549.50
2020-01-319359629359499,100474.50
2020-01-3097397394694712,700473.50
2020-01-299969969689731,700486.50
2020-01-289599769519664,200483
2020-01-279549749549744,500487
2020-01-249909979819844,800492
2020-01-239901,0009869973,800498.50
2020-01-229971,0039939951,600497.50
2020-01-219909989829954,900497.50
2020-01-201,0001,0009919911,300495.50
2020-01-171,0251,0259809959,500497.50
2020-01-169961,0599911,04814,000524
2020-01-159989989889962,300498
2020-01-149989999739895,800494.50
2020-01-109951,0029859856,100492.50
2020-01-099511,00095199510,500497.50
2020-01-0895096393595014,800475
2020-01-079259559219455,400472.50
2020-01-069309509229406,200470

分割・併合履歴 ： [2021-06-29]1株→2株