8891 AMGホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,232 | 2,250 | 2,231 | 2,245 | 1,900 | 2,245 |
| 2024-05-01 | 2,262 | 2,262 | 2,240 | 2,248 | 2,600 | 2,248 |
| 2024-04-30 | 2,275 | 2,293 | 2,255 | 2,280 | 3,900 | 2,280 |
| 2024-04-26 | 2,286 | 2,286 | 2,211 | 2,275 | 5,400 | 2,275 |
| 2024-04-25 | 2,302 | 2,302 | 2,295 | 2,295 | 800 | 2,295 |
| 2024-04-24 | 2,280 | 2,303 | 2,280 | 2,303 | 3,100 | 2,303 |
| 2024-04-23 | 2,261 | 2,299 | 2,261 | 2,294 | 4,400 | 2,294 |
| 2024-04-22 | 2,276 | 2,276 | 2,262 | 2,276 | 1,800 | 2,276 |
| 2024-04-19 | 2,270 | 2,283 | 2,250 | 2,276 | 4,100 | 2,276 |
| 2024-04-18 | 2,282 | 2,320 | 2,260 | 2,320 | 2,200 | 2,320 |
| 2024-04-17 | 2,279 | 2,299 | 2,262 | 2,285 | 2,000 | 2,285 |
| 2024-04-16 | 2,329 | 2,329 | 2,271 | 2,292 | 2,300 | 2,292 |
| 2024-04-15 | 2,298 | 2,329 | 2,266 | 2,329 | 2,400 | 2,329 |
| 2024-04-12 | 2,318 | 2,318 | 2,265 | 2,315 | 2,300 | 2,315 |
| 2024-04-11 | 2,306 | 2,307 | 2,291 | 2,307 | 700 | 2,307 |
| 2024-04-10 | 2,301 | 2,304 | 2,299 | 2,304 | 400 | 2,304 |
| 2024-04-09 | 2,299 | 2,306 | 2,257 | 2,301 | 1,300 | 2,301 |
| 2024-04-08 | 2,254 | 2,299 | 2,254 | 2,299 | 2,600 | 2,299 |
| 2024-04-05 | 2,305 | 2,353 | 2,300 | 2,333 | 2,300 | 2,333 |
| 2024-04-04 | 2,327 | 2,361 | 2,327 | 2,354 | 3,400 | 2,354 |
| 2024-04-03 | 2,338 | 2,338 | 2,295 | 2,324 | 4,800 | 2,324 |
| 2024-04-02 | 2,349 | 2,360 | 2,325 | 2,357 | 1,700 | 2,357 |
| 2024-04-01 | 2,365 | 2,366 | 2,335 | 2,348 | 4,000 | 2,348 |
| 2024-03-29 | 2,278 | 2,350 | 2,277 | 2,320 | 4,900 | 2,320 |
| 2024-03-28 | 2,270 | 2,290 | 2,230 | 2,262 | 3,700 | 2,262 |
| 2024-03-27 | 2,256 | 2,284 | 2,242 | 2,284 | 4,500 | 2,284 |
| 2024-03-26 | 2,288 | 2,288 | 2,250 | 2,251 | 5,400 | 2,251 |
| 2024-03-25 | 2,239 | 2,270 | 2,239 | 2,270 | 5,200 | 2,270 |
| 2024-03-22 | 2,239 | 2,245 | 2,226 | 2,226 | 2,100 | 2,226 |
| 2024-03-21 | 2,248 | 2,250 | 2,190 | 2,237 | 4,700 | 2,237 |
| 2024-03-19 | 2,230 | 2,243 | 2,212 | 2,242 | 3,200 | 2,242 |
| 2024-03-18 | 2,224 | 2,249 | 2,189 | 2,249 | 7,000 | 2,249 |
| 2024-03-15 | 2,100 | 2,163 | 2,100 | 2,163 | 6,800 | 2,163 |
| 2024-03-14 | 2,182 | 2,182 | 2,112 | 2,145 | 1,100 | 2,145 |
| 2024-03-13 | 2,229 | 2,230 | 2,130 | 2,182 | 14,700 | 2,182 |
| 2024-03-12 | 2,053 | 2,240 | 2,040 | 2,229 | 15,000 | 2,229 |
| 2024-03-11 | 2,100 | 2,134 | 2,061 | 2,071 | 3,400 | 2,071 |
| 2024-03-08 | 2,072 | 2,149 | 2,072 | 2,128 | 3,200 | 2,128 |
| 2024-03-07 | 2,255 | 2,267 | 2,063 | 2,076 | 12,200 | 2,076 |
| 2024-03-06 | 2,166 | 2,208 | 2,133 | 2,208 | 4,200 | 2,208 |
| 2024-03-05 | 2,218 | 2,218 | 2,128 | 2,199 | 9,000 | 2,199 |
| 2024-03-04 | 2,249 | 2,275 | 2,211 | 2,245 | 6,500 | 2,245 |
| 2024-03-01 | 2,307 | 2,307 | 2,211 | 2,249 | 15,500 | 2,249 |
| 2024-02-29 | 2,141 | 2,310 | 2,115 | 2,299 | 39,800 | 2,299 |
| 2024-02-28 | 2,007 | 2,140 | 2,007 | 2,124 | 51,900 | 2,124 |
| 2024-02-27 | 1,975 | 1,988 | 1,965 | 1,988 | 4,300 | 1,988 |
| 2024-02-26 | 1,961 | 1,980 | 1,961 | 1,965 | 900 | 1,965 |
| 2024-02-22 | 1,947 | 1,952 | 1,947 | 1,952 | 800 | 1,952 |
| 2024-02-21 | 1,943 | 1,947 | 1,933 | 1,947 | 1,400 | 1,947 |
| 2024-02-20 | 1,960 | 1,975 | 1,943 | 1,943 | 2,500 | 1,943 |
| 2024-02-19 | 1,905 | 2,000 | 1,905 | 1,956 | 8,300 | 1,956 |
| 2024-02-16 | 1,885 | 1,906 | 1,883 | 1,886 | 2,800 | 1,886 |
| 2024-02-15 | 1,911 | 1,914 | 1,882 | 1,882 | 6,300 | 1,882 |
| 2024-02-14 | 1,943 | 1,943 | 1,911 | 1,914 | 5,100 | 1,914 |
| 2024-02-13 | 1,953 | 1,955 | 1,932 | 1,955 | 1,500 | 1,955 |
| 2024-02-09 | 1,920 | 1,955 | 1,918 | 1,940 | 2,100 | 1,940 |
| 2024-02-08 | 1,919 | 1,919 | 1,913 | 1,919 | 1,200 | 1,919 |
| 2024-02-07 | 1,919 | 1,920 | 1,914 | 1,914 | 4,000 | 1,914 |
| 2024-02-06 | 1,921 | 1,925 | 1,919 | 1,919 | 7,700 | 1,919 |
| 2024-02-05 | 1,928 | 1,930 | 1,921 | 1,921 | 6,800 | 1,921 |
| 2024-02-02 | 1,942 | 1,942 | 1,926 | 1,931 | 600 | 1,931 |
| 2024-02-01 | 1,954 | 1,954 | 1,928 | 1,937 | 1,700 | 1,937 |
| 2024-01-31 | 1,921 | 1,937 | 1,921 | 1,933 | 2,200 | 1,933 |
| 2024-01-30 | 1,937 | 1,937 | 1,931 | 1,931 | 400 | 1,931 |
| 2024-01-29 | 1,954 | 1,954 | 1,930 | 1,936 | 1,300 | 1,936 |
| 2024-01-26 | 1,958 | 1,958 | 1,938 | 1,944 | 1,100 | 1,944 |
| 2024-01-25 | 1,945 | 1,958 | 1,945 | 1,949 | 1,200 | 1,949 |
| 2024-01-24 | 1,930 | 1,945 | 1,930 | 1,945 | 1,200 | 1,945 |
| 2024-01-23 | 1,991 | 1,993 | 1,930 | 1,930 | 5,800 | 1,930 |
| 2024-01-22 | 1,881 | 1,970 | 1,881 | 1,964 | 10,900 | 1,964 |
| 2024-01-19 | 1,848 | 1,883 | 1,848 | 1,883 | 1,800 | 1,883 |
| 2024-01-18 | 1,856 | 1,864 | 1,845 | 1,864 | 2,100 | 1,864 |
| 2024-01-17 | 1,906 | 1,906 | 1,868 | 1,870 | 5,300 | 1,870 |
| 2024-01-16 | 1,925 | 1,925 | 1,890 | 1,907 | 4,700 | 1,907 |
| 2024-01-15 | 1,915 | 1,924 | 1,902 | 1,924 | 1,000 | 1,924 |
| 2024-01-12 | 1,937 | 1,940 | 1,901 | 1,914 | 2,300 | 1,914 |
| 2024-01-11 | 1,963 | 1,963 | 1,937 | 1,941 | 2,900 | 1,941 |
| 2024-01-10 | 1,943 | 1,956 | 1,940 | 1,951 | 2,400 | 1,951 |
| 2024-01-09 | 1,963 | 1,963 | 1,942 | 1,953 | 1,400 | 1,953 |
| 2024-01-05 | 1,985 | 1,985 | 1,951 | 1,963 | 1,300 | 1,963 |
| 2024-01-04 | 1,973 | 1,973 | 1,958 | 1,963 | 8,500 | 1,963 |
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
