8891 AMGホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,970	1,982	1,966	1,982	4,100	1,982
2023-12-28	1,940	1,963	1,932	1,963	4,000	1,963
2023-12-27	1,940	1,954	1,931	1,954	3,600	1,954
2023-12-26	1,924	1,956	1,924	1,940	2,500	1,940
2023-12-25	1,941	1,955	1,920	1,927	6,000	1,927
2023-12-22	1,937	1,958	1,927	1,940	10,300	1,940
2023-12-21	1,933	1,959	1,933	1,937	2,300	1,937
2023-12-20	1,960	1,962	1,940	1,946	3,800	1,946
2023-12-19	1,962	1,967	1,949	1,961	3,700	1,961
2023-12-18	1,961	1,964	1,958	1,958	1,200	1,958
2023-12-15	1,973	1,973	1,947	1,961	4,200	1,961
2023-12-14	1,981	1,995	1,923	1,973	7,900	1,973
2023-12-13	1,978	1,996	1,978	1,992	2,800	1,992
2023-12-12	2,000	2,000	1,977	1,983	2,900	1,983
2023-12-11	1,997	2,007	1,970	2,000	6,400	2,000
2023-12-08	2,016	2,026	2,001	2,001	1,800	2,001
2023-12-07	2,074	2,074	2,045	2,057	4,600	2,057
2023-12-06	2,060	2,074	2,035	2,074	2,800	2,074
2023-12-05	2,099	2,099	2,040	2,060	9,800	2,060
2023-12-04	2,073	2,095	1,994	2,095	9,000	2,095
2023-12-01	2,073	2,073	2,031	2,073	4,600	2,073
2023-11-30	1,981	2,072	1,981	2,063	7,800	2,063
2023-11-29	1,980	2,000	1,963	2,000	3,200	2,000
2023-11-28	2,007	2,010	1,980	1,980	4,400	1,980
2023-11-27	2,015	2,029	2,005	2,005	4,400	2,005
2023-11-24	2,005	2,018	1,991	1,991	4,400	1,991
2023-11-22	1,948	1,993	1,948	1,993	5,000	1,993
2023-11-21	1,928	1,935	1,916	1,935	1,700	1,935
2023-11-20	1,932	1,940	1,916	1,926	2,600	1,926
2023-11-17	1,892	1,939	1,892	1,915	1,600	1,915
2023-11-16	1,908	1,910	1,901	1,910	2,100	1,910
2023-11-15	1,928	1,931	1,889	1,908	4,600	1,908
2023-11-14	1,955	1,965	1,923	1,934	27,700	1,934
2023-11-13	1,980	1,980	1,940	1,940	1,400	1,940
2023-11-10	1,934	1,974	1,932	1,958	2,600	1,958
2023-11-09	1,961	1,973	1,923	1,958	6,800	1,958
2023-11-08	1,967	1,969	1,940	1,960	3,100	1,960
2023-11-07	1,915	1,950	1,915	1,945	3,800	1,945
2023-11-06	1,869	1,915	1,869	1,915	4,000	1,915
2023-11-02	1,869	1,869	1,847	1,869	2,100	1,869
2023-11-01	1,878	1,878	1,837	1,869	2,400	1,869
2023-10-31	1,820	1,850	1,820	1,850	1,100	1,850
2023-10-30	1,820	1,857	1,820	1,833	1,100	1,833
2023-10-27	1,846	1,851	1,824	1,851	1,300	1,851
2023-10-26	1,865	1,865	1,842	1,842	1,500	1,842
2023-10-25	1,877	1,877	1,862	1,865	4,600	1,865
2023-10-24	1,860	1,860	1,819	1,859	3,300	1,859
2023-10-23	1,850	1,880	1,850	1,868	13,000	1,868
2023-10-20	1,830	1,879	1,810	1,856	8,000	1,856
2023-10-19	1,815	1,834	1,810	1,830	5,100	1,830
2023-10-18	1,824	1,836	1,824	1,834	2,800	1,834
2023-10-17	1,821	1,835	1,821	1,835	1,100	1,835
2023-10-16	1,872	1,872	1,794	1,814	13,000	1,814
2023-10-13	1,907	1,922	1,872	1,872	1,700	1,872
2023-10-12	1,915	1,915	1,907	1,907	1,600	1,907
2023-10-11	1,911	1,918	1,907	1,915	1,000	1,915
2023-10-10	1,920	1,920	1,905	1,911	2,800	1,911
2023-10-06	1,899	1,903	1,887	1,900	1,300	1,900
2023-10-05	1,862	1,911	1,862	1,899	6,700	1,899
2023-10-04	1,871	1,894	1,844	1,846	13,500	1,846
2023-10-03	2,009	2,009	1,920	1,965	5,100	1,965
2023-10-02	2,023	2,023	2,006	2,006	7,800	2,006
2023-09-29	2,024	2,026	2,001	2,001	5,300	2,001
2023-09-28	2,060	2,060	2,018	2,046	11,000	2,046
2023-09-27	2,051	2,067	2,008	2,008	8,600	2,008
2023-09-26	2,078	2,078	2,052	2,076	8,900	2,076
2023-09-25	2,059	2,079	2,039	2,058	34,400	2,058
2023-09-22	2,000	2,035	1,967	2,035	4,200	2,035
2023-09-21	1,998	2,015	1,978	2,007	14,300	2,007
2023-09-20	1,999	1,999	1,937	1,937	14,500	1,937
2023-09-19	1,970	1,987	1,940	1,950	17,000	1,950
2023-09-15	1,899	1,958	1,895	1,937	16,700	1,937
2023-09-14	1,784	1,899	1,775	1,899	17,300	1,899
2023-09-13	1,784	1,784	1,777	1,782	2,700	1,782
2023-09-12	1,734	1,799	1,734	1,790	10,800	1,790
2023-09-11	1,714	1,725	1,714	1,720	2,300	1,720
2023-09-08	1,709	1,712	1,709	1,711	2,500	1,711
2023-09-07	1,706	1,710	1,706	1,709	1,400	1,709
2023-09-06	1,698	1,712	1,698	1,706	1,700	1,706
2023-09-05	1,704	1,704	1,662	1,699	4,100	1,699
2023-09-04	1,687	1,689	1,685	1,686	500	1,686
2023-09-01	1,695	1,700	1,690	1,690	1,500	1,690
2023-08-31	1,698	1,702	1,679	1,685	1,000	1,685
2023-08-30	1,671	1,697	1,671	1,697	500	1,697
2023-08-29	1,697	1,697	1,660	1,690	1,500	1,690
2023-08-28	1,699	1,699	1,691	1,697	2,000	1,697
2023-08-25	1,674	1,675	1,674	1,675	1,900	1,675
2023-08-24	1,706	1,706	1,674	1,674	1,000	1,674
2023-08-23	1,715	1,715	1,695	1,712	1,300	1,712
2023-08-22	1,721	1,721	1,690	1,706	800	1,706
2023-08-21	1,676	1,720	1,676	1,720	600	1,720
2023-08-18	1,708	1,708	1,690	1,690	1,800	1,690
2023-08-17	1,715	1,757	1,715	1,730	4,400	1,730
2023-08-16	1,708	1,722	1,698	1,698	1,200	1,698
2023-08-15	1,704	1,711	1,676	1,711	6,600	1,711
2023-08-14	1,702	1,774	1,694	1,702	19,500	1,702
2023-08-10	1,710	1,747	1,661	1,709	7,200	1,709
2023-08-09	1,775	1,779	1,755	1,779	1,400	1,779
2023-08-08	1,725	1,777	1,725	1,777	4,400	1,777
2023-08-07	1,694	1,710	1,688	1,702	10,400	1,702
2023-08-04	1,676	1,695	1,676	1,694	4,500	1,694
2023-08-03	1,644	1,672	1,644	1,671	2,700	1,671
2023-08-02	1,645	1,645	1,644	1,644	1,600	1,644
2023-08-01	1,663	1,663	1,634	1,634	1,200	1,634
2023-07-31	1,668	1,668	1,651	1,659	1,300	1,659
2023-07-28	1,645	1,645	1,644	1,644	500	1,644
2023-07-27	1,669	1,669	1,658	1,658	700	1,658
2023-07-26	1,660	1,669	1,658	1,669	2,100	1,669
2023-07-25	1,657	1,660	1,646	1,660	3,200	1,660
2023-07-24	-	-	-	1,646	-	1,646
2023-07-21	-	-	-	1,646	-	1,646
2023-07-20	1,641	1,650	1,641	1,646	600	1,646
2023-07-19	1,629	1,651	1,629	1,641	2,100	1,641
2023-07-18	1,634	1,640	1,629	1,629	900	1,629
2023-07-14	1,632	1,632	1,632	1,632	200	1,632
2023-07-13	-	-	-	1,638	-	1,638
2023-07-12	1,618	1,639	1,618	1,638	700	1,638
2023-07-11	1,659	1,659	1,644	1,644	200	1,644
2023-07-10	1,659	1,659	1,659	1,659	12,500	1,659
2023-07-07	1,658	1,659	1,658	1,659	200	1,659
2023-07-06	1,655	1,658	1,651	1,651	1,800	1,651
2023-07-05	1,647	1,650	1,647	1,650	800	1,650
2023-07-04	1,615	1,647	1,615	1,647	3,900	1,647
2023-07-03	1,617	1,617	1,615	1,615	600	1,615
2023-06-30	1,601	1,613	1,596	1,610	1,700	1,610
2023-06-29	1,611	1,611	1,610	1,610	300	1,610
2023-06-28	1,614	1,614	1,605	1,605	500	1,605
2023-06-27	1,619	1,619	1,581	1,590	2,700	1,590
2023-06-26	1,608	1,617	1,607	1,617	1,300	1,617
2023-06-23	1,623	1,623	1,607	1,607	600	1,607
2023-06-22	1,624	1,624	1,609	1,609	2,600	1,609
2023-06-21	1,631	1,631	1,623	1,624	700	1,624
2023-06-20	1,638	1,638	1,621	1,631	300	1,631
2023-06-19	1,634	1,634	1,626	1,630	2,500	1,630
2023-06-16	1,628	1,634	1,628	1,634	2,600	1,634
2023-06-15	1,624	1,630	1,602	1,629	1,900	1,629
2023-06-14	1,626	1,647	1,624	1,628	1,100	1,628
2023-06-13	1,636	1,640	1,622	1,622	2,200	1,622
2023-06-12	1,601	1,630	1,601	1,630	3,700	1,630
2023-06-09	1,615	1,615	1,600	1,601	2,400	1,601
2023-06-08	1,610	1,617	1,598	1,598	400	1,598
2023-06-07	1,611	1,611	1,595	1,600	1,600	1,600
2023-06-06	1,594	1,611	1,593	1,611	1,500	1,611
2023-06-05	1,618	1,618	1,604	1,608	1,100	1,608
2023-06-02	1,601	1,609	1,582	1,609	2,100	1,609
2023-06-01	1,607	1,607	1,595	1,601	1,300	1,601
2023-05-31	1,600	1,601	1,592	1,596	1,200	1,596
2023-05-30	1,611	1,611	1,600	1,600	1,000	1,600
2023-05-29	1,613	1,623	1,600	1,601	3,100	1,601
2023-05-26	1,620	1,620	1,612	1,612	1,700	1,612
2023-05-25	1,621	1,645	1,612	1,619	2,300	1,619
2023-05-24	1,624	1,624	1,606	1,606	800	1,606
2023-05-23	1,610	1,629	1,610	1,624	6,400	1,624
2023-05-22	1,578	1,612	1,578	1,610	7,400	1,610
2023-05-19	1,597	1,602	1,577	1,578	4,300	1,578
2023-05-18	1,640	1,648	1,600	1,613	5,200	1,613
2023-05-17	1,649	1,666	1,645	1,645	14,700	1,645
2023-05-16	1,645	1,680	1,645	1,649	14,600	1,649
2023-05-15	1,675	1,682	1,660	1,660	17,800	1,660
2023-05-12	1,678	1,678	1,667	1,675	1,100	1,675
2023-05-11	1,689	1,689	1,676	1,685	2,900	1,685
2023-05-10	1,700	1,700	1,681	1,681	2,200	1,681
2023-05-09	1,699	1,700	1,685	1,689	5,100	1,689
2023-05-08	1,660	1,708	1,660	1,700	5,100	1,700
2023-05-02	1,671	1,671	1,631	1,660	4,200	1,660
2023-05-01	1,696	1,776	1,670	1,670	11,700	1,670
2023-04-28	1,660	1,712	1,632	1,680	3,400	1,680
2023-04-27	1,664	1,664	1,640	1,657	700	1,657
2023-04-26	1,669	1,669	1,620	1,660	3,400	1,660
2023-04-25	1,670	1,671	1,660	1,671	1,500	1,671
2023-04-24	1,670	1,670	1,656	1,670	600	1,670
2023-04-21	1,670	1,670	1,651	1,651	200	1,651
2023-04-20	1,665	1,665	1,665	1,665	7,100	1,665
2023-04-19	1,700	1,700	1,671	1,673	1,800	1,673
2023-04-18	1,676	1,704	1,675	1,675	600	1,675
2023-04-17	1,680	1,698	1,665	1,669	900	1,669
2023-04-14	1,661	1,693	1,661	1,693	1,000	1,693
2023-04-13	1,679	1,691	1,675	1,691	400	1,691
2023-04-12	1,671	1,690	1,670	1,670	1,200	1,670
2023-04-11	1,702	1,702	1,668	1,697	2,300	1,697
2023-04-10	1,712	1,712	1,665	1,665	2,000	1,665
2023-04-07	1,705	1,711	1,702	1,702	700	1,702
2023-04-06	1,724	1,724	1,705	1,705	2,200	1,705
2023-04-05	1,744	1,759	1,716	1,750	3,400	1,750
2023-04-04	1,726	1,735	1,712	1,735	1,800	1,735
2023-04-03	1,704	1,717	1,696	1,704	3,200	1,704
2023-03-31	1,615	1,744	1,615	1,696	6,200	1,696
2023-03-30	1,581	1,595	1,581	1,595	1,100	1,595
2023-03-29	1,632	1,632	1,616	1,619	3,100	1,619
2023-03-28	1,627	1,631	1,627	1,631	300	1,631
2023-03-27	1,620	1,627	1,620	1,627	800	1,627
2023-03-24	1,598	1,618	1,598	1,605	1,100	1,605
2023-03-23	1,638	1,638	1,592	1,592	1,400	1,592
2023-03-22	1,623	1,663	1,623	1,638	4,600	1,638
2023-03-20	1,743	1,743	1,636	1,661	3,700	1,661
2023-03-17	1,656	1,656	1,625	1,625	1,900	1,625
2023-03-16	1,597	1,647	1,552	1,623	6,600	1,623
2023-03-15	1,576	1,610	1,576	1,603	2,500	1,603
2023-03-14	1,628	1,628	1,548	1,548	5,700	1,548
2023-03-13	1,595	1,630	1,585	1,628	22,300	1,628
2023-03-10	1,707	1,722	1,617	1,617	11,600	1,617
2023-03-09	1,700	1,774	1,695	1,708	3,900	1,708
2023-03-08	1,896	1,938	1,680	1,733	15,700	1,733
2023-03-07	1,700	1,830	1,699	1,830	12,300	1,830
2023-03-06	1,602	1,682	1,602	1,682	10,800	1,682
2023-03-03	1,564	1,580	1,558	1,580	3,600	1,580
2023-03-02	1,523	1,558	1,523	1,558	4,700	1,558
2023-03-01	1,519	1,528	1,519	1,522	1,400	1,522
2023-02-28	1,500	1,513	1,500	1,513	14,700	1,513
2023-02-27	1,481	1,510	1,481	1,500	17,500	1,500
2023-02-24	1,497	1,497	1,473	1,491	3,100	1,491
2023-02-22	1,494	1,494	1,450	1,460	3,000	1,460
2023-02-21	1,431	1,495	1,431	1,494	13,700	1,494
2023-02-20	1,389	1,443	1,386	1,443	8,700	1,443
2023-02-17	1,401	1,410	1,380	1,386	5,600	1,386
2023-02-16	1,423	1,423	1,412	1,412	2,200	1,412
2023-02-15	1,440	1,441	1,423	1,423	3,100	1,423
2023-02-14	1,400	1,440	1,380	1,440	23,800	1,440
2023-02-13	1,366	1,374	1,343	1,364	4,600	1,364
2023-02-10	1,374	1,374	1,353	1,353	24,700	1,353
2023-02-09	1,373	1,373	1,365	1,365	300	1,365
2023-02-08	1,376	1,376	1,346	1,370	400	1,370
2023-02-07	1,335	1,377	1,335	1,377	700	1,377
2023-02-06	1,350	1,350	1,324	1,350	1,800	1,350
2023-02-03	1,331	1,331	1,315	1,318	700	1,318
2023-02-02	1,375	1,375	1,331	1,331	800	1,331
2023-02-01	1,373	1,378	1,300	1,361	3,800	1,361
2023-01-31	1,380	1,380	1,351	1,375	1,000	1,375
2023-01-30	1,341	1,380	1,340	1,350	4,700	1,350
2023-01-27	1,317	1,340	1,317	1,340	300	1,340
2023-01-26	1,337	1,340	1,311	1,317	3,300	1,317
2023-01-25	1,350	1,350	1,337	1,337	2,200	1,337
2023-01-24	1,359	1,359	1,345	1,352	600	1,352
2023-01-23	1,329	1,352	1,327	1,350	8,900	1,350
2023-01-20	1,316	1,324	1,316	1,324	300	1,324
2023-01-19	1,315	1,315	1,315	1,315	1,600	1,315
2023-01-18	1,312	1,315	1,310	1,315	1,900	1,315
2023-01-17	1,302	1,310	1,298	1,310	1,200	1,310
2023-01-16	1,311	1,311	1,301	1,302	1,100	1,302
2023-01-13	1,338	1,338	1,318	1,318	2,600	1,318
2023-01-12	1,340	1,340	1,336	1,338	1,400	1,338
2023-01-11	1,342	1,342	1,335	1,335	2,500	1,335
2023-01-10	1,370	1,371	1,340	1,342	3,700	1,342
2023-01-06	1,349	1,354	1,340	1,340	1,700	1,340
2023-01-05	1,360	1,360	1,335	1,356	1,800	1,356
2023-01-04	1,365	1,365	1,342	1,360	3,400	1,360

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