7671 (株)AmidAホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	440	442	439	439	1,200	439
2022-12-29	458	458	437	437	1,600	437
2022-12-28	445	451	445	448	1,500	448
2022-12-27	440	450	439	450	5,200	450
2022-12-26	452	452	437	439	2,600	439
2022-12-23	450	450	437	437	3,000	437
2022-12-22	434	454	434	454	2,500	454
2022-12-21	433	433	432	433	2,800	433
2022-12-20	441	441	433	433	6,600	433
2022-12-19	442	442	438	442	1,500	442
2022-12-16	441	448	441	446	8,900	446
2022-12-15	442	449	440	449	3,100	449
2022-12-14	456	456	450	450	1,200	450
2022-12-13	454	455	451	455	2,100	455
2022-12-12	453	456	452	452	2,400	452
2022-12-09	458	460	450	458	4,400	458
2022-12-08	449	452	441	452	1,700	452
2022-12-07	453	453	449	450	600	450
2022-12-06	450	454	448	450	6,600	450
2022-12-05	441	450	441	450	3,300	450
2022-12-02	450	450	450	450	200	450
2022-12-01	450	450	450	450	1,300	450
2022-11-30	450	450	447	447	2,200	447
2022-11-29	453	453	452	452	1,500	452
2022-11-28	449	450	448	450	800	450
2022-11-25	451	455	446	447	2,100	447
2022-11-24	447	452	445	451	2,600	451
2022-11-22	448	454	446	450	2,400	450
2022-11-21	450	457	446	448	1,200	448
2022-11-18	447	449	447	449	11,900	449
2022-11-17	447	447	447	447	100	447
2022-11-16	450	455	447	447	700	447
2022-11-15	-	-	-	444	-	444
2022-11-14	441	444	440	444	1,500	444
2022-11-11	445	451	441	441	2,300	441
2022-11-10	453	453	441	445	5,800	445
2022-11-09	444	453	443	453	1,000	453
2022-11-08	453	453	445	452	1,400	452
2022-11-07	445	445	445	445	300	445
2022-11-04	-	-	-	444	-	444
2022-11-02	445	445	444	444	500	444
2022-11-01	440	449	440	449	600	449
2022-10-31	451	451	431	435	4,900	435
2022-10-28	454	454	450	450	1,500	450
2022-10-27	454	454	454	454	100	454
2022-10-26	452	459	451	451	1,700	451
2022-10-25	455	455	455	455	400	455
2022-10-24	460	461	459	459	700	459
2022-10-21	460	460	458	459	400	459
2022-10-20	458	461	452	460	5,000	460
2022-10-19	456	457	456	457	900	457
2022-10-18	449	456	449	456	1,600	456
2022-10-17	445	446	445	446	1,000	446
2022-10-14	444	444	444	444	500	444
2022-10-13	443	443	443	443	400	443
2022-10-12	444	444	440	444	1,000	444
2022-10-11	437	445	436	436	2,400	436
2022-10-07	443	443	432	435	3,400	435
2022-10-06	437	438	435	435	2,600	435
2022-10-05	439	439	437	437	700	437
2022-10-04	441	441	433	438	3,400	438
2022-10-03	453	453	436	436	4,200	436
2022-09-30	446	446	444	445	700	445
2022-09-29	445	446	445	446	700	446
2022-09-28	454	454	442	445	2,000	445
2022-09-27	447	456	442	456	2,100	456
2022-09-26	452	455	439	455	7,400	455
2022-09-22	456	458	451	458	1,700	458
2022-09-21	454	460	446	460	5,300	460
2022-09-20	462	462	450	456	5,500	456
2022-09-16	442	460	438	460	9,800	460
2022-09-15	450	453	445	449	3,500	449
2022-09-14	454	459	444	450	4,600	450
2022-09-13	456	458	453	454	2,600	454
2022-09-12	460	460	449	456	13,100	456
2022-09-09	468	468	455	455	10,300	455
2022-09-08	465	466	463	465	1,300	465
2022-09-07	461	464	458	462	1,900	462
2022-09-06	461	469	460	469	4,200	469
2022-09-05	467	467	463	464	1,800	464
2022-09-02	465	467	463	467	1,400	467
2022-09-01	465	466	465	465	500	465
2022-08-31	465	468	465	468	400	468
2022-08-30	464	468	464	468	1,100	468
2022-08-29	477	477	464	464	1,500	464
2022-08-26	472	479	470	479	1,600	479
2022-08-25	475	475	465	474	4,000	474
2022-08-24	468	474	468	474	1,200	474
2022-08-23	470	472	467	469	1,600	469
2022-08-22	467	471	467	470	1,200	470
2022-08-19	467	470	460	467	8,600	467
2022-08-18	473	473	468	469	1,700	469
2022-08-17	464	474	464	470	2,100	470
2022-08-16	460	474	460	471	5,200	471
2022-08-15	461	473	461	465	2,900	465
2022-08-12	460	475	460	466	7,800	466
2022-08-10	481	481	472	480	8,800	480
2022-08-09	480	480	473	477	5,900	477
2022-08-08	480	480	479	479	800	479
2022-08-05	484	484	478	483	2,500	483
2022-08-04	483	483	478	478	1,200	478
2022-08-03	-	-	-	483	-	483
2022-08-02	481	483	478	483	600	483
2022-08-01	479	479	478	478	1,100	478
2022-07-29	481	482	476	476	3,100	476
2022-07-28	479	483	479	483	900	483
2022-07-27	482	484	475	475	4,600	475
2022-07-26	482	487	482	485	1,500	485
2022-07-25	487	487	482	482	2,500	482
2022-07-22	482	484	480	480	400	480
2022-07-21	483	487	472	485	3,300	485
2022-07-20	475	485	469	483	6,600	483
2022-07-19	482	485	474	474	2,300	474
2022-07-15	478	479	478	478	1,600	478
2022-07-14	483	483	478	478	1,300	478
2022-07-13	479	485	478	481	3,900	481
2022-07-12	484	484	479	479	1,400	479
2022-07-11	477	480	477	480	700	480
2022-07-08	488	488	476	476	3,200	476
2022-07-07	482	482	470	472	2,800	472
2022-07-06	481	484	479	484	1,000	484
2022-07-05	483	483	479	480	1,100	480
2022-07-04	481	489	481	483	800	483
2022-07-01	484	485	476	476	3,400	476
2022-06-30	492	492	486	488	13,500	488
2022-06-29	499	499	476	492	16,200	492
2022-06-28	509	520	509	520	11,000	520
2022-06-27	509	515	505	510	10,500	510
2022-06-24	497	503	497	503	5,400	503
2022-06-23	496	500	493	497	4,200	497
2022-06-22	500	500	496	497	5,700	497
2022-06-21	493	498	493	494	2,500	494
2022-06-20	499	500	488	495	3,500	495
2022-06-17	495	503	493	493	4,800	493
2022-06-16	507	507	496	496	5,500	496
2022-06-15	508	508	500	506	1,400	506
2022-06-14	515	515	496	508	16,100	508
2022-06-13	523	524	515	524	2,600	524
2022-06-10	522	526	521	524	3,700	524
2022-06-09	520	524	518	522	6,600	522
2022-06-08	525	525	521	521	6,400	521
2022-06-07	525	525	518	525	4,000	525
2022-06-06	519	537	519	522	2,800	522
2022-06-03	520	520	514	519	1,400	519
2022-06-02	510	529	510	517	5,000	517
2022-06-01	502	510	502	510	1,700	510
2022-05-31	500	501	500	501	900	501
2022-05-30	500	500	494	499	2,700	499
2022-05-27	491	497	487	494	2,100	494
2022-05-26	494	495	494	495	800	495
2022-05-25	495	495	495	495	200	495
2022-05-24	500	500	495	495	1,600	495
2022-05-23	492	498	492	498	700	498
2022-05-20	481	482	481	482	1,300	482
2022-05-19	493	493	480	487	2,400	487
2022-05-18	498	498	493	493	1,000	493
2022-05-17	501	501	494	498	2,100	498
2022-05-16	490	503	489	503	4,900	503
2022-05-13	489	506	489	493	5,100	493
2022-05-12	509	509	492	492	2,000	492
2022-05-11	509	509	501	506	700	506
2022-05-10	512	512	501	506	1,400	506
2022-05-09	507	512	507	512	1,800	512
2022-05-06	508	509	507	507	1,500	507
2022-05-02	524	524	500	508	5,200	508
2022-04-28	530	530	516	525	2,100	525
2022-04-27	516	530	516	530	1,000	530
2022-04-26	527	527	516	525	3,700	525
2022-04-25	525	525	513	522	1,500	522
2022-04-22	519	526	513	526	3,200	526
2022-04-21	516	538	516	524	4,600	524
2022-04-20	514	520	514	519	1,200	519
2022-04-19	505	517	505	517	1,300	517
2022-04-18	522	522	509	509	1,000	509
2022-04-15	517	523	509	523	1,200	523
2022-04-14	523	523	510	510	1,100	510
2022-04-13	523	523	506	523	2,700	523
2022-04-12	526	526	512	514	3,200	514
2022-04-11	503	525	503	525	1,400	525
2022-04-08	523	523	503	519	1,200	519
2022-04-07	514	522	495	518	6,100	518
2022-04-06	526	526	511	516	3,400	516
2022-04-05	497	530	497	513	5,400	513
2022-04-04	495	509	495	496	7,000	496
2022-04-01	491	491	488	488	200	488
2022-03-31	475	492	475	492	2,600	492
2022-03-30	487	488	475	475	3,100	475
2022-03-29	483	487	483	487	900	487
2022-03-28	489	489	482	483	1,200	483
2022-03-25	481	489	481	489	1,200	489
2022-03-24	489	489	478	478	600	478
2022-03-23	481	491	475	488	2,500	488
2022-03-22	478	488	465	485	15,000	485
2022-03-18	481	485	471	479	4,900	479
2022-03-17	481	482	467	481	2,400	481
2022-03-16	484	485	477	477	1,000	477
2022-03-15	476	481	470	475	4,300	475
2022-03-14	474	476	472	476	1,300	476
2022-03-11	466	466	455	458	1,600	458
2022-03-10	481	481	461	466	3,100	466
2022-03-09	473	473	460	466	2,000	466
2022-03-08	453	475	453	457	10,200	457
2022-03-07	473	473	453	453	2,200	453
2022-03-04	450	514	445	481	15,100	481
2022-03-03	456	458	449	450	3,100	450
2022-03-02	453	453	445	448	1,900	448
2022-03-01	438	445	438	445	2,300	445
2022-02-28	439	441	430	435	7,700	435
2022-02-25	435	439	430	430	4,600	430
2022-02-24	443	454	430	430	5,900	430
2022-02-22	440	449	434	435	7,200	435
2022-02-21	454	454	437	437	13,500	437
2022-02-18	465	475	450	450	34,700	450
2022-02-17	469	473	460	465	8,300	465
2022-02-16	481	481	472	472	2,500	472
2022-02-15	486	486	476	481	500	481
2022-02-14	482	486	475	486	1,500	486
2022-02-10	490	490	480	488	1,700	488
2022-02-09	473	476	460	475	6,100	475
2022-02-08	478	478	458	473	4,000	473
2022-02-07	478	478	470	478	1,800	478
2022-02-04	485	494	476	481	5,000	481
2022-02-03	484	492	460	471	11,300	471
2022-02-02	514	514	495	498	3,400	498
2022-02-01	488	504	484	504	4,500	504
2022-01-31	540	540	490	496	16,900	496
2022-01-28	458	538	458	530	19,800	530
2022-01-27	481	481	451	458	7,900	458
2022-01-26	463	480	463	472	1,100	472
2022-01-25	480	481	455	467	33,600	467
2022-01-24	484	500	484	489	2,800	489
2022-01-21	503	503	487	493	3,900	493
2022-01-20	495	504	495	495	3,700	495
2022-01-19	536	536	487	487	40,800	487
2022-01-18	543	546	526	536	6,500	536
2022-01-17	546	548	543	543	1,700	543
2022-01-14	548	548	538	546	1,000	546
2022-01-13	541	559	540	540	1,200	540
2022-01-12	556	565	532	532	3,000	532
2022-01-11	546	558	545	558	2,200	558
2022-01-07	550	550	536	541	3,100	541
2022-01-06	562	562	531	534	2,700	534
2022-01-05	551	572	541	555	6,900	555
2022-01-04	533	549	533	549	2,600	549

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 [2022年度]

7671 (株)AmidAホールディングスの時系列データ [2022年度]