アマガサの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 145 | 145 | 135 | 136 | -7 | -4.9% | 483,100 |
| 2024/02/21 | 150 | 150 | 138 | 143 | ±0 | ±0% | 607,700 |
| 2024/02/20 | 137 | 166 | 134 | 143 | +9 | +6.7% | 2,550,000 |
| 2024/02/19 | 135 | 136 | 129 | 134 | +6 | +4.7% | 243,600 |
| 2024/02/16 | 121 | 134 | 121 | 128 | +7 | +5.8% | 353,900 |
| 2024/02/15 | 134 | 134 | 121 | 121 | -14 | -10.4% | 468,900 |
| 2024/02/14 | 139 | 140 | 131 | 135 | -5 | -3.6% | 287,300 |
| 2024/02/13 | 146 | 150 | 136 | 140 | -13 | -8.5% | 689,200 |
| 2024/02/09 | 135 | 159 | 132 | 153 | +17 | +12.5% | 1,091,800 |
| 2024/02/08 | 137 | 137 | 130 | 136 | -2 | -1.4% | 245,300 |
| 2024/02/07 | 144 | 146 | 134 | 138 | -2 | -1.4% | 331,000 |
| 2024/02/06 | 143 | 143 | 138 | 140 | -3 | -2.1% | 200,100 |
| 2024/02/05 | 139 | 143 | 137 | 143 | +1 | +0.7% | 275,700 |
| 2024/02/02 | 132 | 156 | 132 | 142 | +11 | +8.4% | 1,483,900 |
| 2024/02/01 | 133 | 135 | 128 | 131 | -7 | -5.1% | 275,500 |
| 2024/01/31 | 132 | 138 | 127 | 138 | +5 | +3.8% | 244,300 |
| 2024/01/30 | 133 | 133 | 128 | 133 | -5 | -3.6% | 510,300 |
| 2024/01/29 | 123 | 155 | 123 | 138 | +17 | +14% | 2,417,500 |
| 2024/01/26 | 119 | 128 | 118 | 121 | +1 | +0.8% | 341,100 |
| 2024/01/25 | 120 | 122 | 118 | 120 | ±0 | ±0% | 98,100 |
| 2024/01/24 | 123 | 123 | 119 | 120 | -3 | -2.4% | 92,600 |
| 2024/01/23 | 120 | 123 | 118 | 123 | +7 | +6% | 217,600 |
| 2024/01/22 | 113 | 116 | 112 | 116 | +3 | +2.7% | 59,600 |
| 2024/01/19 | 113 | 114 | 113 | 113 | ±0 | ±0% | 33,700 |
| 2024/01/18 | 114 | 114 | 113 | 113 | -1 | -0.9% | 52,900 |
| 2024/01/17 | 115 | 116 | 114 | 114 | ±0 | ±0% | 61,000 |
| 2024/01/16 | 115 | 116 | 114 | 114 | -1 | -0.9% | 70,800 |
| 2024/01/15 | 116 | 117 | 114 | 115 | -2 | -1.7% | 84,200 |
| 2024/01/12 | 118 | 119 | 117 | 117 | ±0 | ±0% | 57,400 |
| 2024/01/11 | 120 | 120 | 117 | 117 | -3 | -2.5% | 109,800 |
| 2024/01/10 | 119 | 120 | 118 | 120 | -1 | -0.8% | 81,200 |
| 2024/01/09 | 120 | 121 | 117 | 121 | ±0 | ±0% | 266,100 |
| 2024/01/05 | 131 | 146 | 120 | 121 | -8 | -6.2% | 1,028,800 |
| 2024/01/04 | 126 | 148 | 126 | 129 | +4 | +3.2% | 575,400 |
| 2023/12/29 | 123 | 130 | 123 | 125 | +1 | +0.8% | 108,600 |
| 2023/12/28 | 116 | 128 | 116 | 124 | +7 | +6% | 199,400 |
| 2023/12/27 | 117 | 121 | 115 | 117 | ±0 | ±0% | 171,100 |
| 2023/12/26 | 111 | 125 | 111 | 117 | +2 | +1.7% | 262,300 |
| 2023/12/25 | 120 | 123 | 112 | 115 | -8 | -6.5% | 282,600 |
| 2023/12/22 | 126 | 129 | 121 | 123 | -6 | -4.7% | 115,700 |
| 2023/12/21 | 127 | 130 | 124 | 129 | +1 | +0.8% | 133,800 |
| 2023/12/20 | 130 | 130 | 127 | 128 | -4 | -3% | 122,800 |
| 2023/12/19 | 136 | 137 | 129 | 132 | -5 | -3.6% | 158,800 |
| 2023/12/18 | 144 | 145 | 136 | 137 | -11 | -7.4% | 145,400 |
| 2023/12/15 | 150 | 152 | 147 | 148 | ±0 | ±0% | 57,100 |
| 2023/12/14 | 151 | 157 | 148 | 148 | -2 | -1.3% | 144,600 |
| 2023/12/13 | 144 | 153 | 143 | 150 | +4 | +2.7% | 178,100 |
| 2023/12/12 | 150 | 152 | 144 | 146 | -4 | -2.7% | 146,200 |
| 2023/12/11 | 155 | 155 | 150 | 150 | -5 | -3.2% | 73,000 |
| 2023/12/08 | 152 | 155 | 150 | 155 | ±0 | ±0% | 87,500 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「アマガサ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
