8891 AMGホールディングス(株) 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 | 1,326 | 1,332 | 1,321 | 1,324 | 3,000 | 1,324 |
| 2022-12-29 | 1,342 | 1,342 | 1,315 | 1,320 | 2,400 | 1,320 |
| 2022-12-28 | 1,321 | 1,354 | 1,304 | 1,341 | 2,200 | 1,341 |
| 2022-12-27 | 1,311 | 1,329 | 1,305 | 1,329 | 3,100 | 1,329 |
| 2022-12-26 | 1,315 | 1,315 | 1,300 | 1,305 | 2,300 | 1,305 |
| 2022-12-23 | 1,338 | 1,341 | 1,300 | 1,301 | 4,100 | 1,301 |
| 2022-12-22 | 1,310 | 1,336 | 1,310 | 1,331 | 3,500 | 1,331 |
| 2022-12-21 | 1,321 | 1,366 | 1,300 | 1,306 | 7,500 | 1,306 |
| 2022-12-20 | 1,385 | 1,393 | 1,288 | 1,321 | 10,700 | 1,321 |
| 2022-12-19 | 1,379 | 1,396 | 1,378 | 1,396 | 4,400 | 1,396 |
| 2022-12-16 | 1,394 | 1,408 | 1,375 | 1,378 | 11,800 | 1,378 |
| 2022-12-15 | 1,425 | 1,425 | 1,406 | 1,409 | 15,300 | 1,409 |
| 2022-12-14 | 1,428 | 1,430 | 1,417 | 1,426 | 19,900 | 1,426 |
| 2022-12-13 | 1,431 | 1,450 | 1,410 | 1,428 | 28,900 | 1,428 |
| 2022-12-12 | 1,447 | 1,447 | 1,383 | 1,431 | 20,900 | 1,431 |
| 2022-12-09 | 1,450 | 1,460 | 1,430 | 1,447 | 13,800 | 1,447 |
| 2022-12-08 | 1,371 | 1,447 | 1,363 | 1,445 | 25,800 | 1,445 |
| 2022-12-07 | 1,315 | 1,380 | 1,314 | 1,368 | 18,700 | 1,368 |
| 2022-12-06 | 1,328 | 1,328 | 1,312 | 1,315 | 8,500 | 1,315 |
| 2022-12-05 | 1,320 | 1,333 | 1,312 | 1,324 | 11,900 | 1,324 |
| 2022-12-02 | 1,348 | 1,350 | 1,317 | 1,317 | 8,300 | 1,317 |
| 2022-12-01 | 1,325 | 1,346 | 1,306 | 1,346 | 12,600 | 1,346 |
| 2022-11-30 | 1,281 | 1,302 | 1,280 | 1,302 | 8,800 | 1,302 |
| 2022-11-29 | 1,294 | 1,328 | 1,281 | 1,281 | 16,800 | 1,281 |
| 2022-11-28 | 1,296 | 1,296 | 1,280 | 1,288 | 8,300 | 1,288 |
| 2022-11-25 | 1,296 | 1,309 | 1,293 | 1,296 | 4,000 | 1,296 |
| 2022-11-24 | 1,288 | 1,300 | 1,287 | 1,292 | 4,300 | 1,292 |
| 2022-11-22 | 1,280 | 1,288 | 1,280 | 1,287 | 2,600 | 1,287 |
| 2022-11-21 | 1,285 | 1,292 | 1,280 | 1,280 | 4,800 | 1,280 |
| 2022-11-18 | 1,258 | 1,285 | 1,257 | 1,285 | 4,700 | 1,285 |
| 2022-11-17 | 1,240 | 1,257 | 1,240 | 1,257 | 5,400 | 1,257 |
| 2022-11-16 | 1,216 | 1,234 | 1,216 | 1,230 | 3,500 | 1,230 |
| 2022-11-15 | 1,209 | 1,216 | 1,203 | 1,216 | 7,900 | 1,216 |
| 2022-11-14 | 1,257 | 1,257 | 1,194 | 1,203 | 16,900 | 1,203 |
| 2022-11-11 | 1,276 | 1,276 | 1,244 | 1,257 | 10,000 | 1,257 |
| 2022-11-10 | 1,271 | 1,292 | 1,247 | 1,247 | 9,400 | 1,247 |
| 2022-11-09 | 1,330 | 1,331 | 1,250 | 1,271 | 24,500 | 1,271 |
| 2022-11-08 | 1,395 | 1,395 | 1,315 | 1,330 | 43,200 | 1,330 |
| 2022-11-07 | 1,356 | 1,365 | 1,355 | 1,365 | 3,300 | 1,365 |
| 2022-11-04 | 1,362 | 1,373 | 1,355 | 1,355 | 2,200 | 1,355 |
| 2022-11-02 | 1,363 | 1,389 | 1,363 | 1,371 | 2,500 | 1,371 |
| 2022-11-01 | 1,397 | 1,397 | 1,375 | 1,376 | 2,500 | 1,376 |
| 2022-10-31 | 1,385 | 1,395 | 1,371 | 1,381 | 3,200 | 1,381 |
| 2022-10-28 | 1,400 | 1,400 | 1,372 | 1,387 | 3,200 | 1,387 |
| 2022-10-27 | 1,430 | 1,430 | 1,399 | 1,403 | 3,000 | 1,403 |
| 2022-10-26 | 1,438 | 1,438 | 1,429 | 1,430 | 1,000 | 1,430 |
| 2022-10-25 | 1,409 | 1,423 | 1,409 | 1,410 | 1,800 | 1,410 |
| 2022-10-24 | 1,440 | 1,440 | 1,408 | 1,408 | 2,200 | 1,408 |
| 2022-10-21 | 1,437 | 1,437 | 1,421 | 1,421 | 1,900 | 1,421 |
| 2022-10-20 | 1,451 | 1,451 | 1,437 | 1,437 | 3,100 | 1,437 |
| 2022-10-19 | 1,466 | 1,479 | 1,450 | 1,459 | 3,900 | 1,459 |
| 2022-10-18 | 1,400 | 1,485 | 1,400 | 1,457 | 9,300 | 1,457 |
| 2022-10-17 | 1,376 | 1,379 | 1,338 | 1,379 | 3,500 | 1,379 |
| 2022-10-14 | 1,380 | 1,398 | 1,372 | 1,373 | 3,100 | 1,373 |
| 2022-10-13 | 1,375 | 1,375 | 1,352 | 1,369 | 12,800 | 1,369 |
| 2022-10-12 | 1,406 | 1,406 | 1,360 | 1,376 | 13,900 | 1,376 |
| 2022-10-11 | 1,440 | 1,440 | 1,412 | 1,416 | 3,800 | 1,416 |
| 2022-10-07 | 1,445 | 1,466 | 1,441 | 1,449 | 1,100 | 1,449 |
| 2022-10-06 | 1,454 | 1,465 | 1,449 | 1,450 | 3,400 | 1,450 |
| 2022-10-05 | 1,470 | 1,470 | 1,449 | 1,465 | 4,700 | 1,465 |
| 2022-10-04 | 1,441 | 1,488 | 1,441 | 1,463 | 6,700 | 1,463 |
| 2022-10-03 | 1,457 | 1,457 | 1,423 | 1,439 | 3,400 | 1,439 |
| 2022-09-30 | 1,455 | 1,457 | 1,450 | 1,454 | 2,000 | 1,454 |
| 2022-09-29 | 1,405 | 1,467 | 1,382 | 1,459 | 5,000 | 1,459 |
| 2022-09-28 | 1,439 | 1,439 | 1,402 | 1,405 | 5,800 | 1,405 |
| 2022-09-27 | 1,432 | 1,457 | 1,430 | 1,439 | 5,600 | 1,439 |
| 2022-09-26 | 1,510 | 1,510 | 1,430 | 1,462 | 11,800 | 1,462 |
| 2022-09-22 | 1,519 | 1,526 | 1,517 | 1,518 | 4,300 | 1,518 |
| 2022-09-21 | 1,541 | 1,541 | 1,498 | 1,513 | 8,200 | 1,513 |
| 2022-09-20 | 1,556 | 1,556 | 1,500 | 1,550 | 20,700 | 1,550 |
| 2022-09-16 | 1,573 | 1,595 | 1,561 | 1,561 | 17,600 | 1,561 |
| 2022-09-15 | 1,515 | 1,589 | 1,497 | 1,589 | 23,300 | 1,589 |
| 2022-09-14 | 1,483 | 1,531 | 1,450 | 1,511 | 10,200 | 1,511 |
| 2022-09-13 | 1,513 | 1,514 | 1,491 | 1,513 | 8,200 | 1,513 |
| 2022-09-12 | 1,553 | 1,556 | 1,503 | 1,515 | 15,600 | 1,515 |
| 2022-09-09 | 1,542 | 1,576 | 1,531 | 1,568 | 34,200 | 1,568 |
| 2022-09-08 | 1,510 | 1,542 | 1,468 | 1,533 | 32,300 | 1,533 |
| 2022-09-07 | 1,495 | 1,514 | 1,421 | 1,474 | 19,400 | 1,474 |
| 2022-09-06 | 1,457 | 1,476 | 1,442 | 1,475 | 7,000 | 1,475 |
| 2022-09-05 | 1,446 | 1,470 | 1,437 | 1,459 | 9,900 | 1,459 |
| 2022-09-02 | 1,403 | 1,460 | 1,398 | 1,453 | 23,100 | 1,453 |
| 2022-09-01 | 1,318 | 1,434 | 1,318 | 1,424 | 36,200 | 1,424 |
| 2022-08-31 | 1,275 | 1,316 | 1,275 | 1,316 | 14,100 | 1,316 |
| 2022-08-30 | 1,267 | 1,280 | 1,267 | 1,273 | 6,200 | 1,273 |
| 2022-08-29 | 1,227 | 1,268 | 1,227 | 1,260 | 4,800 | 1,260 |
| 2022-08-26 | 1,245 | 1,249 | 1,235 | 1,245 | 5,300 | 1,245 |
| 2022-08-25 | 1,250 | 1,260 | 1,230 | 1,240 | 7,300 | 1,240 |
| 2022-08-24 | 1,263 | 1,268 | 1,247 | 1,249 | 6,800 | 1,249 |
| 2022-08-23 | 1,238 | 1,255 | 1,220 | 1,252 | 9,100 | 1,252 |
| 2022-08-22 | 1,173 | 1,268 | 1,173 | 1,238 | 24,000 | 1,238 |
| 2022-08-19 | 1,165 | 1,175 | 1,157 | 1,175 | 4,500 | 1,175 |
| 2022-08-18 | 1,152 | 1,165 | 1,145 | 1,165 | 4,300 | 1,165 |
| 2022-08-17 | 1,170 | 1,186 | 1,150 | 1,167 | 50,900 | 1,167 |
| 2022-08-16 | 1,146 | 1,182 | 1,138 | 1,148 | 55,100 | 1,148 |
| 2022-08-15 | 1,200 | 1,213 | 1,170 | 1,170 | 13,600 | 1,170 |
| 2022-08-12 | 1,230 | 1,263 | 1,214 | 1,214 | 25,100 | 1,214 |
| 2022-08-10 | 1,288 | 1,288 | 1,224 | 1,283 | 61,400 | 1,283 |
| 2022-08-09 | 1,080 | 1,348 | 1,080 | 1,348 | 227,800 | 1,348 |
| 2022-08-08 | 905 | 1,055 | 896 | 1,055 | 23,500 | 1,055 |
| 2022-08-05 | 903 | 905 | 903 | 905 | 2,100 | 905 |
| 2022-08-04 | 910 | 910 | 907 | 907 | 1,700 | 907 |
| 2022-08-03 | 914 | 915 | 914 | 914 | 1,600 | 914 |
| 2022-08-02 | 908 | 914 | 908 | 914 | 600 | 914 |
| 2022-08-01 | 914 | 915 | 907 | 915 | 2,900 | 915 |
| 2022-07-29 | 906 | 907 | 906 | 907 | 1,300 | 907 |
| 2022-07-28 | 907 | 907 | 902 | 906 | 2,400 | 906 |
| 2022-07-27 | 909 | 909 | 901 | 909 | 2,800 | 909 |
| 2022-07-26 | 905 | 909 | 905 | 909 | 2,800 | 909 |
| 2022-07-25 | 905 | 907 | 902 | 903 | 5,100 | 903 |
| 2022-07-22 | 906 | 912 | 906 | 910 | 4,500 | 910 |
| 2022-07-21 | 908 | 910 | 908 | 910 | 1,200 | 910 |
| 2022-07-20 | 914 | 914 | 908 | 911 | 3,400 | 911 |
| 2022-07-19 | 905 | 914 | 905 | 914 | 5,400 | 914 |
| 2022-07-15 | 911 | 913 | 897 | 905 | 4,700 | 905 |
| 2022-07-14 | 910 | 911 | 910 | 911 | 800 | 911 |
| 2022-07-13 | 920 | 920 | 908 | 915 | 1,600 | 915 |
| 2022-07-12 | 918 | 920 | 918 | 920 | 1,200 | 920 |
| 2022-07-11 | 912 | 920 | 912 | 918 | 4,700 | 918 |
| 2022-07-08 | 920 | 922 | 920 | 922 | 200 | 922 |
| 2022-07-07 | 916 | 918 | 916 | 918 | 1,100 | 918 |
| 2022-07-06 | 925 | 925 | 919 | 925 | 1,800 | 925 |
| 2022-07-05 | - | - | - | 928 | - | 928 |
| 2022-07-04 | 929 | 929 | 916 | 928 | 2,600 | 928 |
| 2022-07-01 | 934 | 934 | 929 | 930 | 1,600 | 930 |
| 2022-06-30 | 927 | 929 | 925 | 929 | 700 | 929 |
| 2022-06-29 | 919 | 935 | 919 | 923 | 1,400 | 923 |
| 2022-06-28 | 921 | 921 | 918 | 918 | 1,100 | 918 |
| 2022-06-27 | 919 | 923 | 919 | 921 | 1,900 | 921 |
| 2022-06-24 | 916 | 922 | 912 | 919 | 500 | 919 |
| 2022-06-23 | 924 | 924 | 922 | 922 | 600 | 922 |
| 2022-06-22 | 936 | 938 | 931 | 931 | 1,500 | 931 |
| 2022-06-21 | 933 | 933 | 933 | 933 | 100 | 933 |
| 2022-06-20 | 935 | 941 | 925 | 930 | 900 | 930 |
| 2022-06-17 | 937 | 938 | 913 | 938 | 2,300 | 938 |
| 2022-06-16 | 924 | 939 | 924 | 939 | 2,200 | 939 |
| 2022-06-15 | 934 | 934 | 911 | 911 | 2,700 | 911 |
| 2022-06-14 | 954 | 954 | 946 | 946 | 6,500 | 946 |
| 2022-06-13 | 946 | 955 | 920 | 954 | 22,500 | 954 |
| 2022-06-10 | 958 | 958 | 939 | 955 | 1,500 | 955 |
| 2022-06-09 | 933 | 968 | 933 | 956 | 5,300 | 956 |
| 2022-06-08 | 922 | 933 | 922 | 933 | 5,200 | 933 |
| 2022-06-07 | 897 | 926 | 897 | 920 | 8,300 | 920 |
| 2022-06-06 | 891 | 893 | 888 | 893 | 5,000 | 893 |
| 2022-06-03 | 892 | 894 | 891 | 891 | 8,000 | 891 |
| 2022-06-02 | 898 | 898 | 889 | 895 | 2,100 | 895 |
| 2022-06-01 | 896 | 896 | 896 | 896 | 5,900 | 896 |
| 2022-05-31 | 883 | 883 | 876 | 882 | 8,700 | 882 |
| 2022-05-30 | 890 | 890 | 882 | 883 | 9,300 | 883 |
| 2022-05-27 | 890 | 890 | 882 | 888 | 1,700 | 888 |
| 2022-05-26 | 892 | 892 | 892 | 892 | 100 | 892 |
| 2022-05-25 | 893 | 895 | 890 | 892 | 1,800 | 892 |
| 2022-05-24 | 900 | 902 | 893 | 893 | 5,600 | 893 |
| 2022-05-23 | 896 | 904 | 894 | 900 | 8,700 | 900 |
| 2022-05-20 | 894 | 896 | 894 | 896 | 300 | 896 |
| 2022-05-19 | 885 | 896 | 884 | 896 | 1,500 | 896 |
| 2022-05-18 | 896 | 899 | 890 | 899 | 4,200 | 899 |
| 2022-05-17 | 890 | 897 | 889 | 896 | 2,800 | 896 |
| 2022-05-16 | 900 | 906 | 898 | 898 | 8,600 | 898 |
| 2022-05-13 | 934 | 934 | 917 | 920 | 4,400 | 920 |
| 2022-05-12 | 977 | 989 | 935 | 949 | 8,400 | 949 |
| 2022-05-11 | 960 | 992 | 960 | 992 | 5,300 | 992 |
| 2022-05-10 | 953 | 964 | 951 | 955 | 10,200 | 955 |
| 2022-05-09 | 909 | 960 | 905 | 953 | 18,200 | 953 |
| 2022-05-06 | 907 | 913 | 893 | 913 | 3,000 | 913 |
| 2022-05-02 | 909 | 909 | 907 | 907 | 1,000 | 907 |
| 2022-04-28 | 879 | 888 | 879 | 888 | 1,300 | 888 |
| 2022-04-27 | 878 | 884 | 876 | 880 | 3,200 | 880 |
| 2022-04-26 | 890 | 895 | 889 | 895 | 2,500 | 895 |
| 2022-04-25 | 899 | 900 | 890 | 890 | 5,200 | 890 |
| 2022-04-22 | 911 | 911 | 910 | 911 | 900 | 911 |
| 2022-04-21 | 901 | 910 | 901 | 910 | 1,700 | 910 |
| 2022-04-20 | 899 | 905 | 897 | 905 | 2,400 | 905 |
| 2022-04-19 | 902 | 902 | 899 | 899 | 700 | 899 |
| 2022-04-18 | 896 | 897 | 896 | 897 | 400 | 897 |
| 2022-04-15 | 900 | 900 | 892 | 896 | 1,400 | 896 |
| 2022-04-14 | 903 | 903 | 889 | 900 | 1,600 | 900 |
| 2022-04-13 | - | - | - | 900 | - | 900 |
| 2022-04-12 | 904 | 904 | 893 | 900 | 3,000 | 900 |
| 2022-04-11 | 913 | 913 | 903 | 904 | 1,100 | 904 |
| 2022-04-08 | 902 | 912 | 902 | 912 | 300 | 912 |
| 2022-04-07 | 916 | 916 | 896 | 909 | 2,700 | 909 |
| 2022-04-06 | 920 | 920 | 915 | 916 | 1,500 | 916 |
| 2022-04-05 | 926 | 926 | 915 | 925 | 2,200 | 925 |
| 2022-04-04 | 926 | 926 | 916 | 922 | 2,500 | 922 |
| 2022-04-01 | 944 | 960 | 920 | 920 | 2,500 | 920 |
| 2022-03-31 | 914 | 914 | 911 | 914 | 600 | 914 |
| 2022-03-30 | 917 | 917 | 901 | 913 | 2,100 | 913 |
| 2022-03-29 | 918 | 929 | 912 | 917 | 2,600 | 917 |
| 2022-03-28 | 920 | 920 | 910 | 918 | 2,000 | 918 |
| 2022-03-25 | 919 | 921 | 915 | 920 | 2,100 | 920 |
| 2022-03-24 | 905 | 916 | 905 | 916 | 2,200 | 916 |
| 2022-03-23 | 904 | 912 | 904 | 910 | 4,600 | 910 |
| 2022-03-22 | 905 | 913 | 903 | 904 | 3,600 | 904 |
| 2022-03-18 | 900 | 913 | 900 | 902 | 4,000 | 902 |
| 2022-03-17 | 900 | 915 | 900 | 915 | 22,600 | 915 |
| 2022-03-16 | 905 | 905 | 896 | 898 | 2,400 | 898 |
| 2022-03-15 | 900 | 914 | 900 | 909 | 3,500 | 909 |
| 2022-03-14 | 897 | 903 | 897 | 900 | 2,600 | 900 |
| 2022-03-11 | 891 | 897 | 887 | 895 | 5,100 | 895 |
| 2022-03-10 | 870 | 887 | 870 | 886 | 9,600 | 886 |
| 2022-03-09 | 870 | 888 | 870 | 878 | 5,200 | 878 |
| 2022-03-08 | 898 | 898 | 880 | 880 | 3,100 | 880 |
| 2022-03-07 | 906 | 909 | 900 | 900 | 2,500 | 900 |
| 2022-03-04 | 927 | 927 | 918 | 924 | 1,900 | 924 |
| 2022-03-03 | 932 | 941 | 921 | 921 | 800 | 921 |
| 2022-03-02 | 939 | 939 | 935 | 938 | 3,800 | 938 |
| 2022-03-01 | 952 | 954 | 942 | 954 | 4,700 | 954 |
| 2022-02-28 | 933 | 944 | 933 | 940 | 6,500 | 940 |
| 2022-02-25 | 897 | 932 | 894 | 929 | 13,400 | 929 |
| 2022-02-24 | 913 | 918 | 901 | 902 | 6,600 | 902 |
| 2022-02-22 | 928 | 936 | 926 | 926 | 4,800 | 926 |
| 2022-02-21 | 942 | 956 | 942 | 946 | 3,400 | 946 |
| 2022-02-18 | 977 | 977 | 964 | 970 | 2,300 | 970 |
| 2022-02-17 | 992 | 992 | 970 | 982 | 5,300 | 982 |
| 2022-02-16 | 979 | 990 | 967 | 990 | 3,800 | 990 |
| 2022-02-15 | 984 | 991 | 955 | 958 | 7,800 | 958 |
| 2022-02-14 | 981 | 991 | 975 | 991 | 5,000 | 991 |
| 2022-02-10 | 1,057 | 1,057 | 1,025 | 1,026 | 5,600 | 1,026 |
| 2022-02-09 | 1,044 | 1,057 | 1,027 | 1,052 | 6,400 | 1,052 |
| 2022-02-08 | 1,034 | 1,044 | 1,026 | 1,044 | 2,500 | 1,044 |
| 2022-02-07 | 989 | 1,036 | 989 | 1,034 | 9,100 | 1,034 |
| 2022-02-04 | 954 | 982 | 954 | 982 | 6,300 | 982 |
| 2022-02-03 | 950 | 953 | 945 | 949 | 1,400 | 949 |
| 2022-02-02 | 937 | 955 | 937 | 950 | 3,900 | 950 |
| 2022-02-01 | 952 | 962 | 939 | 939 | 4,100 | 939 |
| 2022-01-31 | 922 | 938 | 922 | 937 | 3,500 | 937 |
| 2022-01-28 | 906 | 921 | 906 | 920 | 4,600 | 920 |
| 2022-01-27 | 964 | 964 | 900 | 913 | 11,200 | 913 |
| 2022-01-26 | 973 | 980 | 951 | 976 | 3,100 | 976 |
| 2022-01-25 | 966 | 973 | 942 | 973 | 2,300 | 973 |
| 2022-01-24 | 945 | 988 | 923 | 966 | 7,200 | 966 |
| 2022-01-21 | 967 | 975 | 940 | 954 | 5,700 | 954 |
| 2022-01-20 | 961 | 969 | 954 | 966 | 3,100 | 966 |
| 2022-01-19 | 990 | 1,004 | 961 | 961 | 13,400 | 961 |
| 2022-01-18 | 1,029 | 1,029 | 999 | 1,012 | 3,000 | 1,012 |
| 2022-01-17 | 1,033 | 1,033 | 1,012 | 1,016 | 4,800 | 1,016 |
| 2022-01-14 | 1,041 | 1,041 | 1,031 | 1,038 | 1,100 | 1,038 |
| 2022-01-13 | 1,005 | 1,049 | 1,002 | 1,049 | 6,700 | 1,049 |
| 2022-01-12 | 989 | 1,003 | 986 | 998 | 5,700 | 998 |
| 2022-01-11 | 1,026 | 1,042 | 973 | 974 | 12,700 | 974 |
| 2022-01-07 | 1,042 | 1,048 | 1,009 | 1,023 | 6,600 | 1,023 |
| 2022-01-06 | 1,054 | 1,060 | 1,042 | 1,042 | 3,900 | 1,042 |
| 2022-01-05 | 1,057 | 1,065 | 1,046 | 1,054 | 5,400 | 1,054 |
| 2022-01-04 | 1,036 | 1,054 | 1,036 | 1,052 | 4,100 | 1,052 |
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
