7671 (株)AmidAホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	531	531	523	523	5,400	523
2021-12-29	523	535	523	535	1,000	535
2021-12-28	526	534	522	525	4,500	525
2021-12-27	534	534	522	523	6,400	523
2021-12-24	530	534	520	534	3,900	534
2021-12-23	537	537	515	534	2,400	534
2021-12-22	531	531	530	531	1,000	531
2021-12-21	526	528	524	528	3,800	528
2021-12-20	523	532	519	523	2,800	523
2021-12-17	523	530	523	523	500	523
2021-12-16	531	531	523	523	300	523
2021-12-15	540	540	523	523	1,000	523
2021-12-14	526	526	526	526	500	526
2021-12-13	532	532	526	526	600	526
2021-12-10	537	537	523	536	7,400	536
2021-12-09	521	523	521	522	3,300	522
2021-12-08	523	523	521	521	1,000	521
2021-12-07	518	524	518	520	3,800	520
2021-12-06	518	522	518	518	3,700	518
2021-12-03	530	530	518	520	2,400	520
2021-12-02	519	520	515	520	1,700	520
2021-12-01	519	544	511	511	10,200	511
2021-11-30	536	536	525	526	2,100	526
2021-11-29	531	543	522	522	5,000	522
2021-11-26	556	559	551	551	1,500	551
2021-11-25	556	562	556	556	2,300	556
2021-11-24	550	555	550	555	300	555
2021-11-22	564	564	550	550	1,400	550
2021-11-19	560	573	556	556	2,300	556
2021-11-18	556	560	556	560	700	560
2021-11-17	576	576	563	564	2,400	564
2021-11-16	533	562	533	546	2,800	546
2021-11-15	547	547	530	530	2,500	530
2021-11-12	543	547	535	545	1,700	545
2021-11-11	546	551	535	536	8,500	536
2021-11-10	563	563	546	546	11,000	546
2021-11-09	555	563	550	551	5,500	551
2021-11-08	565	565	553	560	1,900	560
2021-11-05	558	562	550	552	19,400	552
2021-11-04	568	573	553	553	22,100	553
2021-11-02	567	571	560	565	22,500	565
2021-11-01	590	590	570	570	16,100	570
2021-10-29	622	622	610	610	900	610
2021-10-28	610	628	610	612	1,400	612
2021-10-27	626	627	600	610	9,200	610
2021-10-26	630	639	620	626	2,900	626
2021-10-25	-	-	-	624	-	624
2021-10-22	621	626	621	625	1,500	625
2021-10-21	615	626	615	624	1,800	624
2021-10-20	620	620	614	614	2,400	614
2021-10-19	619	627	619	619	2,200	619
2021-10-18	623	636	616	625	6,700	625
2021-10-15	656	656	620	625	8,600	625
2021-10-14	624	640	623	638	3,500	638
2021-10-13	640	641	640	641	600	641
2021-10-12	633	641	633	641	800	641
2021-10-11	640	643	633	633	2,600	633
2021-10-08	659	659	640	640	1,300	640
2021-10-07	626	648	626	639	2,700	639
2021-10-06	629	632	617	617	4,300	617
2021-10-05	634	637	629	629	4,900	629
2021-10-04	652	652	635	635	900	635
2021-10-01	641	651	638	638	3,600	638
2021-09-30	648	658	645	645	1,600	645
2021-09-29	638	659	638	652	4,200	652
2021-09-28	638	645	637	637	2,200	637
2021-09-27	663	663	634	640	10,500	640
2021-09-24	641	669	641	665	9,000	665
2021-09-22	630	707	630	638	60,500	638
2021-09-21	639	639	612	632	12,600	632
2021-09-17	645	645	621	639	9,600	639
2021-09-16	669	669	647	647	10,400	647
2021-09-15	646	658	643	658	10,500	658
2021-09-14	636	651	631	646	6,600	646
2021-09-13	626	638	623	628	9,100	628
2021-09-10	649	660	636	652	18,300	652
2021-09-09	622	634	621	634	6,300	634
2021-09-08	618	626	616	619	10,300	619
2021-09-07	612	620	612	618	8,900	618
2021-09-06	623	623	610	612	4,700	612
2021-09-03	605	616	603	616	2,700	616
2021-09-02	605	610	602	602	2,700	602
2021-09-01	601	612	601	606	3,000	606
2021-08-31	602	615	599	600	3,200	600
2021-08-30	610	615	599	605	9,900	605
2021-08-27	616	616	602	605	2,100	605
2021-08-26	611	656	596	608	16,600	608
2021-08-25	609	609	591	601	2,800	601
2021-08-24	605	615	605	605	1,800	605
2021-08-23	598	605	598	605	900	605
2021-08-20	598	598	590	597	40,300	597
2021-08-19	603	605	589	598	19,000	598
2021-08-18	603	613	603	604	5,800	604
2021-08-17	609	624	603	603	2,700	603
2021-08-16	611	623	609	609	1,800	609
2021-08-13	622	624	595	610	22,400	610
2021-08-12	636	670	615	615	34,500	615
2021-08-11	640	646	626	646	10,900	646
2021-08-10	658	666	630	656	12,500	656
2021-08-06	667	670	665	670	1,300	670
2021-08-05	672	675	665	665	2,900	665
2021-08-04	662	666	661	666	1,800	666
2021-08-03	659	663	654	661	2,300	661
2021-08-02	665	666	656	659	3,300	659
2021-07-30	667	674	656	668	7,600	668
2021-07-29	690	693	677	678	3,500	678
2021-07-28	661	715	661	693	12,800	693
2021-07-27	660	665	660	661	1,100	661
2021-07-26	670	671	650	652	3,600	652
2021-07-21	660	665	653	660	1,200	660
2021-07-20	659	664	655	660	1,100	660
2021-07-19	658	658	650	651	1,700	651
2021-07-16	658	661	645	660	5,900	660
2021-07-15	665	666	655	658	2,600	658
2021-07-14	672	672	661	662	1,600	662
2021-07-13	668	675	662	662	3,400	662
2021-07-12	664	664	660	662	400	662
2021-07-09	665	668	659	660	5,500	660
2021-07-08	675	675	652	665	4,600	665
2021-07-07	683	684	671	671	4,400	671
2021-07-06	678	683	678	683	800	683
2021-07-05	685	685	668	669	5,200	669
2021-07-02	678	680	667	667	4,800	667
2021-07-01	681	682	678	678	6,100	678
2021-06-30	695	695	678	680	7,600	680
2021-06-29	679	695	676	695	16,800	695
2021-06-28	1,415	1,415	1,391	1,415	8,600	707.50
2021-06-25	1,413	1,415	1,390	1,395	3,200	697.50
2021-06-24	1,400	1,405	1,395	1,400	4,700	700
2021-06-23	1,413	1,436	1,390	1,400	4,900	700
2021-06-22	1,412	1,414	1,386	1,396	3,600	698
2021-06-21	1,414	1,414	1,392	1,406	4,100	703
2021-06-18	1,406	1,425	1,402	1,415	2,900	707.50
2021-06-17	1,408	1,418	1,405	1,406	2,000	703
2021-06-16	1,400	1,414	1,400	1,413	1,100	706.50
2021-06-15	1,410	1,425	1,381	1,410	3,400	705
2021-06-14	1,426	1,426	1,405	1,405	1,500	702.50
2021-06-11	1,411	1,415	1,407	1,408	1,500	704
2021-06-10	1,431	1,443	1,410	1,410	2,700	705
2021-06-09	1,473	1,473	1,415	1,415	1,900	707.50
2021-06-08	1,410	1,415	1,392	1,400	1,500	700
2021-06-07	1,402	1,406	1,399	1,404	1,500	702
2021-06-04	1,405	1,414	1,404	1,404	600	702
2021-06-03	1,403	1,425	1,388	1,398	1,200	699
2021-06-02	1,391	1,417	1,389	1,417	2,000	708.50
2021-06-01	1,403	1,411	1,386	1,391	3,100	695.50
2021-05-31	1,404	1,427	1,403	1,403	2,100	701.50
2021-05-28	1,406	1,406	1,402	1,403	900	701.50
2021-05-27	1,408	1,408	1,406	1,407	1,100	703.50
2021-05-26	1,422	1,422	1,408	1,408	1,500	704
2021-05-25	1,412	1,434	1,412	1,422	1,300	711
2021-05-24	1,458	1,458	1,405	1,409	3,300	704.50
2021-05-21	1,448	1,448	1,431	1,448	700	724
2021-05-20	1,427	1,450	1,403	1,418	3,100	709
2021-05-19	1,485	1,485	1,400	1,410	5,700	705
2021-05-18	1,412	1,486	1,412	1,460	3,700	730
2021-05-17	1,448	1,500	1,397	1,472	4,800	736
2021-05-14	1,419	1,420	1,351	1,370	6,500	685
2021-05-13	1,388	1,426	1,372	1,390	13,200	695
2021-05-12	1,521	1,521	1,424	1,448	13,900	724
2021-05-11	1,561	1,561	1,515	1,534	3,300	767
2021-05-10	1,543	1,547	1,518	1,531	4,800	765.50
2021-05-07	1,571	1,571	1,526	1,543	4,900	771.50
2021-05-06	1,527	1,590	1,511	1,550	6,300	775
2021-04-30	1,530	1,571	1,501	1,567	9,900	783.50
2021-04-28	1,512	1,608	1,501	1,600	11,100	800
2021-04-27	1,524	1,591	1,512	1,512	5,300	756
2021-04-26	1,610	1,610	1,540	1,542	8,100	771
2021-04-23	1,558	1,589	1,528	1,557	14,200	778.50
2021-04-22	1,682	1,710	1,570	1,585	33,600	792.50
2021-04-21	1,749	1,749	1,651	1,714	22,700	857
2021-04-20	1,642	1,771	1,618	1,771	85,900	885.50
2021-04-19	1,709	1,800	1,651	1,729	367,900	864.50
2021-04-16	1,509	1,509	1,509	1,509	19,300	754.50
2021-04-15	1,177	1,209	1,177	1,209	1,600	604.50
2021-04-14	1,174	1,176	1,173	1,176	600	588
2021-04-13	1,172	1,244	1,172	1,181	2,500	590.50
2021-04-12	1,170	1,181	1,170	1,171	500	585.50
2021-04-09	1,200	1,205	1,170	1,170	2,700	585
2021-04-08	1,194	1,201	1,193	1,200	2,300	600
2021-04-07	1,196	1,215	1,173	1,200	2,800	600
2021-04-06	1,197	1,260	1,169	1,196	7,900	598
2021-04-05	1,174	1,174	1,138	1,138	500	569
2021-04-02	1,135	1,135	1,135	1,135	300	567.50
2021-04-01	1,135	1,135	1,135	1,135	200	567.50
2021-03-31	1,140	1,140	1,133	1,133	200	566.50
2021-03-30	1,131	1,131	1,131	1,131	200	565.50
2021-03-29	1,136	1,139	1,131	1,131	800	565.50
2021-03-26	1,126	1,136	1,126	1,136	500	568
2021-03-25	1,126	1,127	1,126	1,126	800	563
2021-03-24	1,150	1,150	1,126	1,126	1,700	563
2021-03-23	1,127	1,170	1,127	1,150	1,400	575
2021-03-22	1,143	1,157	1,126	1,127	3,500	563.50
2021-03-19	1,176	1,176	1,122	1,157	2,700	578.50
2021-03-18	1,202	1,202	1,176	1,176	400	588
2021-03-17	1,196	1,196	1,160	1,196	9,600	598
2021-03-16	1,139	1,190	1,139	1,170	2,600	585
2021-03-15	1,136	1,195	1,136	1,169	1,800	584.50
2021-03-12	1,167	1,197	1,167	1,196	400	598
2021-03-11	1,120	1,197	1,120	1,167	1,000	583.50
2021-03-10	1,219	1,219	1,219	1,219	200	609.50
2021-03-09	1,083	1,165	1,083	1,165	1,000	582.50
2021-03-08	1,143	1,143	1,113	1,113	600	556.50
2021-03-05	1,145	1,145	1,130	1,143	900	571.50
2021-03-04	1,127	1,145	1,127	1,145	600	572.50
2021-03-03	1,151	1,151	1,140	1,151	500	575.50
2021-03-02	1,121	1,121	1,121	1,121	100	560.50
2021-03-01	1,145	1,145	1,123	1,123	300	561.50
2021-02-26	1,115	1,145	1,115	1,145	500	572.50
2021-02-25	1,139	1,160	1,135	1,135	500	567.50
2021-02-24	1,139	1,154	1,139	1,145	1,100	572.50
2021-02-22	1,135	1,158	1,128	1,139	1,000	569.50
2021-02-19	1,156	1,160	1,121	1,156	2,000	578
2021-02-18	1,128	1,156	1,128	1,156	500	578
2021-02-17	1,135	1,137	1,135	1,137	200	568.50
2021-02-16	1,141	1,141	1,137	1,137	400	568.50
2021-02-15	1,150	1,180	1,150	1,151	1,000	575.50
2021-02-12	1,146	1,155	1,135	1,155	1,100	577.50
2021-02-10	1,190	1,190	1,146	1,146	600	573
2021-02-09	1,153	1,190	1,133	1,190	1,000	595
2021-02-08	1,130	1,178	1,130	1,161	1,900	580.50
2021-02-05	1,115	1,130	1,115	1,130	500	565
2021-02-04	1,114	1,114	1,114	1,114	100	557
2021-02-03	1,134	1,134	1,134	1,134	100	567
2021-02-02	1,134	1,134	1,126	1,131	300	565.50
2021-02-01	1,070	1,134	1,055	1,134	2,400	567
2021-01-29	1,271	1,279	1,123	1,160	3,500	580
2021-01-28	1,201	1,241	1,165	1,241	1,700	620.50
2021-01-27	1,270	1,310	1,200	1,205	3,600	602.50
2021-01-26	1,280	1,310	1,205	1,210	1,900	605
2021-01-25	1,200	1,294	1,170	1,266	3,700	633
2021-01-22	1,140	1,177	1,140	1,156	800	578
2021-01-21	1,147	1,161	1,134	1,161	900	580.50
2021-01-20	1,111	1,147	1,111	1,147	1,000	573.50
2021-01-19	1,108	1,138	1,108	1,109	400	554.50
2021-01-18	1,101	1,130	1,101	1,106	500	553
2021-01-15	1,109	1,133	1,103	1,103	400	551.50
2021-01-14	1,116	1,123	1,110	1,114	1,900	557
2021-01-13	1,115	1,140	1,115	1,121	900	560.50
2021-01-12	1,111	1,136	1,098	1,121	2,500	560.50
2021-01-08	1,098	1,111	1,090	1,111	2,300	555.50
2021-01-07	1,036	1,068	1,036	1,068	700	534
2021-01-06	1,006	1,063	1,006	1,036	1,700	518
2021-01-05	1,065	1,078	1,019	1,033	1,800	516.50
2021-01-04	1,039	1,120	1,039	1,065	1,500	532.50

分割・併合履歴： [2021-06-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

7671 (株)AmidAホールディングス の時系列データ [2021年度]

7671 (株)AmidAホールディングスの時系列データ [2021年度]