8891 AMGホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,850 | 1,881 | 1,708 | 1,779 | 8,100 | 1,779 |
| 2025-04-03 | 1,863 | 1,900 | 1,827 | 1,899 | 3,600 | 1,899 |
| 2025-04-02 | 1,898 | 1,908 | 1,887 | 1,892 | 5,600 | 1,892 |
| 2025-04-01 | 1,911 | 1,915 | 1,906 | 1,912 | 2,700 | 1,912 |
| 2025-03-31 | 1,904 | 1,929 | 1,890 | 1,898 | 4,400 | 1,898 |
| 2025-03-28 | 1,915 | 1,921 | 1,890 | 1,921 | 2,100 | 1,921 |
| 2025-03-27 | 1,943 | 1,943 | 1,900 | 1,928 | 4,000 | 1,928 |
| 2025-03-26 | 1,949 | 1,951 | 1,911 | 1,933 | 18,000 | 1,933 |
| 2025-03-25 | 1,914 | 1,939 | 1,913 | 1,937 | 10,800 | 1,937 |
| 2025-03-24 | 1,903 | 1,914 | 1,891 | 1,914 | 6,200 | 1,914 |
| 2025-03-21 | 1,899 | 1,906 | 1,884 | 1,891 | 4,100 | 1,891 |
| 2025-03-19 | 1,897 | 1,897 | 1,885 | 1,894 | 5,400 | 1,894 |
| 2025-03-18 | 1,866 | 1,892 | 1,852 | 1,876 | 6,100 | 1,876 |
| 2025-03-17 | 1,860 | 1,864 | 1,843 | 1,850 | 7,300 | 1,850 |
| 2025-03-14 | 1,811 | 1,856 | 1,811 | 1,841 | 5,000 | 1,841 |
| 2025-03-13 | 1,754 | 1,811 | 1,754 | 1,811 | 12,800 | 1,811 |
| 2025-03-12 | 1,720 | 1,739 | 1,720 | 1,737 | 4,300 | 1,737 |
| 2025-03-11 | 1,727 | 1,727 | 1,707 | 1,724 | 3,000 | 1,724 |
| 2025-03-10 | 1,707 | 1,738 | 1,707 | 1,738 | 4,900 | 1,738 |
| 2025-03-07 | 1,719 | 1,719 | 1,711 | 1,711 | 300 | 1,711 |
| 2025-03-06 | 1,713 | 1,727 | 1,711 | 1,727 | 3,100 | 1,727 |
| 2025-03-05 | 1,729 | 1,729 | 1,713 | 1,728 | 4,800 | 1,728 |
| 2025-03-04 | 1,733 | 1,733 | 1,718 | 1,730 | 2,400 | 1,730 |
| 2025-03-03 | 1,701 | 1,743 | 1,692 | 1,736 | 5,600 | 1,736 |
| 2025-02-28 | 1,694 | 1,717 | 1,683 | 1,702 | 6,100 | 1,702 |
| 2025-02-27 | 1,709 | 1,728 | 1,700 | 1,728 | 3,000 | 1,728 |
| 2025-02-26 | 1,716 | 1,727 | 1,696 | 1,715 | 4,000 | 1,715 |
| 2025-02-25 | 1,747 | 1,747 | 1,719 | 1,719 | 5,900 | 1,719 |
| 2025-02-21 | 1,754 | 1,754 | 1,725 | 1,751 | 500 | 1,751 |
| 2025-02-20 | 1,762 | 1,771 | 1,718 | 1,754 | 4,400 | 1,754 |
| 2025-02-19 | 1,795 | 1,795 | 1,763 | 1,779 | 2,500 | 1,779 |
| 2025-02-18 | 1,790 | 1,808 | 1,710 | 1,788 | 3,500 | 1,788 |
| 2025-02-17 | 1,793 | 1,804 | 1,785 | 1,789 | 10,500 | 1,789 |
| 2025-02-14 | 1,777 | 1,793 | 1,775 | 1,793 | 4,900 | 1,793 |
| 2025-02-13 | 1,764 | 1,774 | 1,762 | 1,774 | 4,000 | 1,774 |
| 2025-02-12 | 1,703 | 1,775 | 1,700 | 1,759 | 9,900 | 1,759 |
| 2025-02-10 | 1,674 | 1,711 | 1,674 | 1,703 | 6,000 | 1,703 |
| 2025-02-07 | 1,656 | 1,670 | 1,656 | 1,670 | 500 | 1,670 |
| 2025-02-06 | 1,661 | 1,667 | 1,658 | 1,658 | 1,800 | 1,658 |
| 2025-02-05 | 1,668 | 1,668 | 1,660 | 1,668 | 2,200 | 1,668 |
| 2025-02-04 | 1,675 | 1,678 | 1,668 | 1,668 | 3,700 | 1,668 |
| 2025-02-03 | 1,697 | 1,697 | 1,654 | 1,672 | 4,400 | 1,672 |
| 2025-01-31 | 1,677 | 1,685 | 1,676 | 1,685 | 2,500 | 1,685 |
| 2025-01-30 | 1,676 | 1,698 | 1,674 | 1,682 | 4,100 | 1,682 |
| 2025-01-29 | 1,683 | 1,684 | 1,644 | 1,664 | 3,900 | 1,664 |
| 2025-01-28 | 1,668 | 1,668 | 1,653 | 1,664 | 6,700 | 1,664 |
| 2025-01-27 | 1,645 | 1,669 | 1,644 | 1,669 | 8,100 | 1,669 |
| 2025-01-24 | 1,616 | 1,648 | 1,606 | 1,645 | 2,400 | 1,645 |
| 2025-01-23 | 1,589 | 1,614 | 1,589 | 1,610 | 2,500 | 1,610 |
| 2025-01-22 | 1,585 | 1,589 | 1,560 | 1,589 | 10,500 | 1,589 |
| 2025-01-21 | 1,579 | 1,582 | 1,579 | 1,582 | 700 | 1,582 |
| 2025-01-20 | 1,573 | 1,579 | 1,570 | 1,579 | 700 | 1,579 |
| 2025-01-17 | 1,577 | 1,577 | 1,565 | 1,568 | 3,600 | 1,568 |
| 2025-01-16 | 1,581 | 1,590 | 1,581 | 1,581 | 3,200 | 1,581 |
| 2025-01-15 | 1,584 | 1,594 | 1,584 | 1,594 | 500 | 1,594 |
| 2025-01-14 | 1,616 | 1,616 | 1,594 | 1,594 | 3,300 | 1,594 |
| 2025-01-10 | 1,620 | 1,620 | 1,616 | 1,616 | 400 | 1,616 |
| 2025-01-09 | 1,606 | 1,619 | 1,606 | 1,619 | 1,200 | 1,619 |
| 2025-01-08 | 1,618 | 1,622 | 1,580 | 1,622 | 2,600 | 1,622 |
| 2025-01-07 | 1,626 | 1,626 | 1,601 | 1,622 | 3,200 | 1,622 |
| 2025-01-06 | 1,640 | 1,641 | 1,622 | 1,624 | 3,600 | 1,624 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2002-06-25]1株→2株 [2001-09-25]1株→1.5株