8891 AMGホールディングス(株) 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	1,046	1,054	1,031	1,036	3,000	1,036
2021-12-29	1,034	1,077	1,034	1,058	2,900	1,058
2021-12-28	1,027	1,040	1,018	1,033	7,200	1,033
2021-12-27	1,038	1,050	1,005	1,027	67,800	1,027
2021-12-24	1,062	1,062	1,028	1,038	5,600	1,038
2021-12-23	1,068	1,072	1,019	1,062	4,000	1,062
2021-12-22	1,063	1,068	1,048	1,068	5,300	1,068
2021-12-21	1,043	1,064	1,043	1,063	3,900	1,063
2021-12-20	1,082	1,091	1,040	1,042	5,200	1,042
2021-12-17	1,095	1,097	1,093	1,093	2,100	1,093
2021-12-16	1,113	1,113	1,096	1,107	6,500	1,107
2021-12-15	1,135	1,140	1,093	1,093	7,000	1,093
2021-12-14	1,170	1,170	1,134	1,145	29,700	1,145
2021-12-13	1,185	1,185	1,173	1,173	23,500	1,173
2021-12-10	1,218	1,218	1,165	1,185	7,900	1,185
2021-12-09	1,187	1,211	1,177	1,201	17,000	1,201
2021-12-08	1,181	1,195	1,171	1,175	10,500	1,175
2021-12-07	1,188	1,190	1,165	1,175	13,700	1,175
2021-12-06	1,152	1,199	1,152	1,174	14,000	1,174
2021-12-03	1,129	1,144	1,107	1,136	13,700	1,136
2021-12-02	1,046	1,111	1,045	1,099	13,000	1,099
2021-12-01	1,033	1,084	1,033	1,047	7,200	1,047
2021-11-30	1,051	1,099	1,025	1,028	16,200	1,028
2021-11-29	1,098	1,098	1,024	1,024	22,100	1,024
2021-11-26	1,167	1,167	1,110	1,128	13,400	1,128
2021-11-25	1,187	1,215	1,150	1,160	18,300	1,160
2021-11-24	1,138	1,220	1,138	1,187	23,400	1,187
2021-11-22	1,099	1,160	1,092	1,137	28,700	1,137
2021-11-19	1,100	1,100	1,077	1,080	15,000	1,080
2021-11-18	1,075	1,100	1,075	1,089	25,600	1,089
2021-11-17	1,059	1,126	1,051	1,069	43,300	1,069
2021-11-16	1,003	1,033	1,003	1,030	11,300	1,030
2021-11-15	966	1,004	965	1,003	17,200	1,003
2021-11-12	929	957	924	956	13,500	956
2021-11-11	921	924	913	914	4,200	914
2021-11-10	919	929	918	918	3,800	918
2021-11-09	925	930	919	919	7,000	919
2021-11-08	927	927	920	925	3,900	925
2021-11-05	914	930	914	924	6,100	924
2021-11-04	917	920	914	916	3,500	916
2021-11-02	914	917	910	916	8,300	916
2021-11-01	894	927	894	910	14,200	910
2021-10-29	897	897	891	895	1,600	895
2021-10-28	893	900	886	892	5,800	892
2021-10-27	886	889	886	886	3,700	886
2021-10-26	887	892	886	886	1,500	886
2021-10-25	887	887	880	887	6,600	887
2021-10-22	886	888	885	885	2,600	885
2021-10-21	890	899	887	887	3,200	887
2021-10-20	898	899	887	891	6,400	891
2021-10-19	896	898	894	894	1,500	894
2021-10-18	899	899	894	895	3,300	895
2021-10-15	892	900	892	897	2,600	897
2021-10-14	900	900	892	892	4,700	892
2021-10-13	903	903	899	901	800	901
2021-10-12	898	898	894	897	2,400	897
2021-10-11	893	900	893	893	4,900	893
2021-10-08	882	902	882	893	3,600	893
2021-10-07	883	883	881	882	1,900	882
2021-10-06	884	892	880	883	4,700	883
2021-10-05	889	891	875	887	7,100	887
2021-10-04	900	900	889	892	1,500	892
2021-10-01	903	903	890	894	4,500	894
2021-09-30	906	906	902	902	500	902
2021-09-29	901	909	901	909	1,100	909
2021-09-28	908	908	899	901	1,400	901
2021-09-27	900	905	900	901	1,800	901
2021-09-24	886	900	886	900	2,900	900
2021-09-22	880	885	880	882	5,200	882
2021-09-21	887	898	885	889	5,700	889
2021-09-17	902	906	900	900	27,500	900
2021-09-16	903	911	897	902	4,200	902
2021-09-15	909	912	902	902	4,700	902
2021-09-14	910	913	905	905	4,500	905
2021-09-13	903	910	903	907	1,900	907
2021-09-10	903	907	903	905	1,400	905
2021-09-09	903	906	901	902	3,900	902
2021-09-08	908	908	904	904	2,800	904
2021-09-07	911	916	907	907	2,600	907
2021-09-06	916	923	916	921	4,000	921
2021-09-03	922	922	911	914	1,700	914
2021-09-02	922	922	910	913	3,100	913
2021-09-01	931	931	917	920	3,700	920
2021-08-31	926	930	926	926	600	926
2021-08-30	933	933	915	915	6,300	915
2021-08-27	902	929	899	922	5,100	922
2021-08-26	885	887	883	883	1,400	883
2021-08-25	885	886	885	885	1,300	885
2021-08-24	897	897	883	883	2,400	883
2021-08-23	881	884	881	884	8,200	884
2021-08-20	904	906	880	880	6,300	880
2021-08-19	897	907	896	904	4,300	904
2021-08-18	894	908	894	908	1,600	908
2021-08-17	927	928	902	902	2,800	902
2021-08-16	945	945	927	927	3,000	927
2021-08-13	935	945	925	945	3,500	945
2021-08-12	920	932	918	925	9,900	925
2021-08-11	889	896	889	893	2,900	893
2021-08-10	890	890	869	889	4,400	889
2021-08-06	873	889	873	889	3,300	889
2021-08-05	896	897	860	866	13,300	866
2021-08-04	900	908	899	901	4,600	901
2021-08-03	902	906	898	900	4,600	900
2021-08-02	915	917	901	901	8,300	901
2021-07-30	907	915	906	915	1,100	915
2021-07-29	908	916	905	916	1,500	916
2021-07-28	911	911	908	908	1,400	908
2021-07-27	914	914	911	911	1,500	911
2021-07-26	919	921	914	914	2,400	914
2021-07-21	912	920	907	919	2,400	919
2021-07-20	916	916	902	915	1,700	915
2021-07-19	917	918	911	916	1,600	916
2021-07-16	913	925	903	903	7,700	903
2021-07-15	929	929	913	913	1,900	913
2021-07-14	928	929	928	929	600	929
2021-07-13	930	930	928	928	600	928
2021-07-12	936	938	930	930	1,900	930
2021-07-09	928	928	912	927	1,700	927
2021-07-08	928	928	928	928	700	928
2021-07-07	937	937	926	928	1,400	928
2021-07-06	930	939	927	939	2,300	939
2021-07-05	920	927	920	922	2,000	922
2021-07-02	908	914	908	914	700	914
2021-07-01	910	910	906	908	2,000	908
2021-06-30	903	909	901	904	1,900	904
2021-06-29	901	902	899	899	1,500	899
2021-06-28	896	900	896	900	3,500	900
2021-06-25	893	895	893	893	2,400	893
2021-06-24	902	902	891	892	1,700	892
2021-06-23	896	900	893	893	2,400	893
2021-06-22	893	898	888	888	5,400	888
2021-06-21	920	920	861	879	15,700	879
2021-06-18	923	930	923	924	2,000	924
2021-06-17	941	944	923	923	3,900	923
2021-06-16	950	950	941	941	3,000	941
2021-06-15	941	941	940	940	2,000	940
2021-06-14	945	946	940	941	2,100	941
2021-06-11	942	947	941	947	2,100	947
2021-06-10	952	952	943	945	4,200	945
2021-06-09	955	955	944	952	2,400	952
2021-06-08	955	959	953	958	3,800	958
2021-06-07	961	969	955	955	1,400	955
2021-06-04	961	961	952	961	4,100	961
2021-06-03	968	970	961	961	3,500	961
2021-06-02	949	958	946	958	4,200	958
2021-06-01	940	949	940	949	1,200	949
2021-05-31	951	951	940	940	3,300	940
2021-05-28	953	954	946	949	2,600	949
2021-05-27	940	953	940	953	2,500	953
2021-05-26	942	950	942	943	4,400	943
2021-05-25	961	961	941	941	7,500	941
2021-05-24	966	970	957	957	9,600	957
2021-05-21	963	972	958	959	5,500	959
2021-05-20	955	965	955	962	2,400	962
2021-05-19	965	966	942	955	13,200	955
2021-05-18	968	978	965	965	6,000	965
2021-05-17	991	993	960	976	14,900	976
2021-05-14	957	977	948	977	10,200	977
2021-05-13	950	950	925	942	9,400	942
2021-05-12	998	998	942	950	11,700	950
2021-05-11	955	998	942	979	19,900	979
2021-05-10	940	958	933	942	12,200	942
2021-05-07	910	935	906	923	40,700	923
2021-05-06	875	880	861	864	6,100	864
2021-04-30	875	878	865	875	2,600	875
2021-04-28	875	875	865	865	2,200	865
2021-04-27	864	867	864	864	3,400	864
2021-04-26	875	875	861	870	3,500	870
2021-04-23	867	867	860	860	3,400	860
2021-04-22	870	870	867	867	3,400	867
2021-04-21	878	878	851	851	9,000	851
2021-04-20	892	893	872	893	18,000	893
2021-04-19	888	896	875	877	12,000	877
2021-04-16	897	899	882	888	53,200	888
2021-04-15	874	897	874	897	21,100	897
2021-04-14	853	872	851	868	16,300	868
2021-04-13	840	845	840	845	6,100	845
2021-04-12	833	846	831	840	5,800	840
2021-04-09	831	839	830	834	3,300	834
2021-04-08	840	842	835	835	6,000	835
2021-04-07	843	851	840	841	9,800	841
2021-04-06	845	847	843	843	6,500	843
2021-04-05	852	852	846	846	3,700	846
2021-04-02	862	862	846	852	8,700	852
2021-04-01	872	872	860	862	7,200	862
2021-03-31	868	870	860	865	4,400	865
2021-03-30	880	880	866	873	5,300	873
2021-03-29	890	890	880	882	6,100	882
2021-03-26	889	890	885	890	4,200	890
2021-03-25	869	887	869	887	4,000	887
2021-03-24	880	880	866	870	10,700	870
2021-03-23	914	928	880	883	41,700	883
2021-03-22	914	1,020	910	929	156,700	929
2021-03-19	884	900	865	870	13,900	870
2021-03-18	828	923	828	870	49,800	870
2021-03-17	820	830	820	828	11,900	828
2021-03-16	820	820	815	819	4,900	819
2021-03-15	813	823	813	817	8,300	817
2021-03-12	806	811	803	811	7,700	811
2021-03-11	806	807	806	806	3,000	806
2021-03-10	803	808	803	805	600	805
2021-03-09	801	805	800	805	2,300	805
2021-03-08	804	804	800	800	1,600	800
2021-03-05	799	803	797	797	2,100	797
2021-03-04	805	805	803	805	3,300	805
2021-03-03	805	805	802	802	1,000	802
2021-03-02	811	812	804	804	1,500	804
2021-03-01	805	810	805	810	3,900	810
2021-02-26	804	806	796	805	2,300	805
2021-02-25	798	806	798	804	3,100	804
2021-02-24	799	806	797	797	1,700	797
2021-02-22	799	800	798	798	1,300	798
2021-02-19	803	804	795	795	3,200	795
2021-02-18	800	801	795	801	4,300	801
2021-02-17	802	803	800	800	2,700	800
2021-02-16	802	804	800	804	2,200	804
2021-02-15	804	804	798	800	4,900	800
2021-02-12	799	809	799	804	7,100	804
2021-02-10	811	812	809	810	3,600	810
2021-02-09	809	811	807	807	1,100	807
2021-02-08	808	810	807	808	2,100	808
2021-02-05	801	811	797	808	1,800	808
2021-02-04	805	805	796	797	2,100	797
2021-02-03	800	805	800	804	2,300	804
2021-02-02	810	810	800	805	5,400	805
2021-02-01	827	827	802	812	2,400	812
2021-01-29	819	819	814	815	3,600	815
2021-01-28	820	830	818	823	9,100	823
2021-01-27	827	827	816	821	2,400	821
2021-01-26	814	835	814	827	8,100	827
2021-01-25	814	814	808	808	1,600	808
2021-01-22	814	814	814	814	500	814
2021-01-21	814	814	814	814	200	814
2021-01-20	814	815	812	812	1,700	812
2021-01-19	815	815	815	815	2,200	815
2021-01-18	815	815	815	815	1,800	815
2021-01-15	809	816	809	815	400	815
2021-01-14	808	819	808	817	700	817
2021-01-13	802	808	802	808	700	808
2021-01-12	811	812	801	810	4,200	810
2021-01-08	808	812	803	812	1,000	812
2021-01-07	805	811	794	808	2,200	808
2021-01-06	805	805	798	798	1,500	798
2021-01-05	815	824	795	804	4,300	804
2021-01-04	829	829	811	813	1,500	813

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

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