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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 107 | 110 | 107 | 109 | +2 | +1.9% | 97,800 |
| 2024/05/01 | 107 | 109 | 106 | 107 | -1 | -0.9% | 162,100 |
| 2024/04/30 | 109 | 109 | 107 | 108 | ±0 | ±0% | 184,900 |
| 2024/04/26 | 113 | 129 | 108 | 108 | ±0 | ±0% | 2,686,900 |
| 2024/04/25 | 108 | 114 | 107 | 108 | ±0 | ±0% | 595,700 |
| 2024/04/24 | 110 | 111 | 107 | 108 | -4 | -3.6% | 621,100 |
| 2024/04/23 | 116 | 146 | 109 | 112 | +3 | +2.8% | 9,619,700 |
| 2024/04/22 | 113 | 113 | 107 | 109 | -2 | -1.8% | 110,600 |
| 2024/04/19 | 112 | 113 | 110 | 111 | -1 | -0.9% | 48,100 |
| 2024/04/18 | 112 | 114 | 112 | 112 | ±0 | ±0% | 16,300 |
| 2024/04/17 | 114 | 114 | 111 | 112 | -1 | -0.9% | 51,500 |
| 2024/04/16 | 117 | 118 | 113 | 113 | -6 | -5% | 104,300 |
| 2024/04/15 | 118 | 119 | 116 | 119 | +1 | +0.8% | 37,000 |
| 2024/04/12 | 118 | 121 | 115 | 118 | ±0 | ±0% | 114,500 |
| 2024/04/11 | 122 | 122 | 118 | 118 | -2 | -1.7% | 30,500 |
| 2024/04/10 | 118 | 120 | 118 | 120 | +3 | +2.6% | 45,200 |
| 2024/04/09 | 115 | 118 | 115 | 117 | +2 | +1.7% | 47,800 |
| 2024/04/08 | 116 | 116 | 114 | 115 | -1 | -0.9% | 14,000 |
| 2024/04/05 | 116 | 117 | 114 | 116 | -1 | -0.9% | 66,100 |
| 2024/04/04 | 117 | 119 | 115 | 117 | ±0 | ±0% | 61,200 |
| 2024/04/03 | 118 | 120 | 117 | 117 | ±0 | ±0% | 36,500 |
| 2024/04/02 | 122 | 123 | 117 | 117 | -3 | -2.5% | 180,000 |
| 2024/04/01 | 118 | 121 | 115 | 120 | +1 | +0.8% | 160,400 |
| 2024/03/29 | 113 | 119 | 113 | 119 | +4 | +3.5% | 60,600 |
| 2024/03/28 | 113 | 116 | 112 | 115 | +1 | +0.9% | 71,700 |
| 2024/03/27 | 115 | 117 | 112 | 114 | ±0 | ±0% | 77,300 |
| 2024/03/26 | 118 | 118 | 112 | 114 | -4 | -3.4% | 133,600 |
| 2024/03/25 | 119 | 119 | 117 | 118 | ±0 | ±0% | 50,100 |
| 2024/03/22 | 117 | 118 | 116 | 118 | +1 | +0.9% | 37,900 |
| 2024/03/21 | 116 | 119 | 114 | 117 | +2 | +1.7% | 81,800 |
| 2024/03/19 | 116 | 116 | 114 | 115 | -1 | -0.9% | 46,200 |
| 2024/03/18 | 114 | 117 | 112 | 116 | +5 | +4.5% | 101,800 |
| 2024/03/15 | 112 | 114 | 110 | 111 | -2 | -1.8% | 91,500 |
| 2024/03/14 | 112 | 114 | 111 | 113 | +1 | +0.9% | 117,800 |
| 2024/03/13 | 117 | 117 | 111 | 112 | -3 | -2.6% | 178,300 |
| 2024/03/12 | 115 | 117 | 113 | 115 | -2 | -1.7% | 119,500 |
| 2024/03/11 | 123 | 123 | 115 | 117 | -7 | -5.6% | 274,100 |
| 2024/03/08 | 122 | 125 | 122 | 124 | +3 | +2.5% | 119,600 |
| 2024/03/07 | 126 | 126 | 120 | 121 | -5 | -4% | 155,900 |
| 2024/03/06 | 121 | 127 | 119 | 126 | +5 | +4.1% | 206,300 |
| 2024/03/05 | 122 | 122 | 117 | 121 | -1 | -0.8% | 303,700 |
| 2024/03/04 | 125 | 125 | 121 | 122 | -2 | -1.6% | 170,600 |
| 2024/03/01 | 131 | 131 | 123 | 124 | -8 | -6.1% | 587,300 |
| 2024/02/29 | 137 | 137 | 128 | 132 | -5 | -3.6% | 543,900 |
| 2024/02/28 | 141 | 142 | 135 | 137 | -4 | -2.8% | 382,700 |
| 2024/02/27 | 141 | 147 | 138 | 141 | +2 | +1.4% | 436,600 |
| 2024/02/26 | 149 | 153 | 136 | 139 | +3 | +2.2% | 1,038,700 |
| 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 |
1～
50
件表示中 / 3448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
