[4301 東証1部] アミューズ 日足 時系列データ

[4301 東証1部] アミューズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172728.002745.002685.002715.00217600590807700
2017-11-162630.002658.002596.002623.00173100455154900
2017-11-152810.002849.002650.002656.003710001003103100
2017-11-142981.003005.002925.002960.0064500190843100
2017-11-133025.003025.002969.002981.0045400135460700
2017-11-102969.003030.002960.003015.0068200204349600
2017-11-092979.002992.002915.002950.0057100169105800
2017-11-083040.003040.002961.002986.0058200173594500
2017-11-073005.003060.003000.003040.0062900190982000
2017-11-062986.003030.002973.003020.0049500148883400
2017-11-023000.003030.002950.002991.0047000140250600
2017-11-012970.002976.002938.002975.0059800177195800
2017-10-313000.003040.002974.002976.0085100255689800
2017-10-302988.002993.002956.002984.00129700386470100
2017-10-272970.002974.002940.002958.0036600108220300
2017-10-262920.002985.002886.002970.00140100412567600
2017-10-252906.002916.002875.002884.0058000167793400
2017-10-242933.002934.002887.002928.0072500211324100
2017-10-232907.002950.002901.002937.0070300205996000
2017-10-202860.002894.002837.002893.0070200202040900
2017-10-192870.002879.002855.002869.0044700128216300
2017-10-182845.002881.002829.002861.0074500212696900
2017-10-172835.002835.002801.002814.0038000107043900
2017-10-162865.002897.002843.002843.0059300169787100
2017-10-132801.002870.002795.002861.0093000265178100
2017-10-122830.002847.002796.002805.0074000208725500
2017-10-112810.002844.002798.002810.0072000203001300
2017-10-102739.002820.002731.002810.00116900326195300
2017-10-062715.002755.002685.002742.00108800297430900
2017-10-052712.002713.002679.002699.0047700128489700
2017-10-042722.002725.002698.002706.0066900181259900
2017-10-032750.002757.002718.002718.0069200189068800
2017-10-022827.002827.002712.002721.00129300354605300
2017-09-292897.002919.002798.002799.00211500603296200
2017-09-282756.003005.002751.002912.005583001634976000
2017-09-272690.002709.002665.002707.00105600283482900
2017-09-262741.002767.002708.002719.0081800223014000
2017-09-252746.002777.002742.002754.0086500238263600
2017-09-222764.002782.002741.002745.0072100198704000
2017-09-212797.002805.002758.002776.0072200200538000
2017-09-202761.002840.002740.002802.0086000241598800
2017-09-192764.002790.002756.002784.0040700113033300
2017-09-152715.002780.002715.002747.00104400286867700
2017-09-142770.002777.002696.002707.0086300234773500
2017-09-132782.002784.002741.002766.00100700278423500
2017-09-122739.002797.002723.002765.0073400203114000
2017-09-112725.002745.002710.002724.0045900125028000
2017-09-082682.002728.002680.002698.0071000191965000
2017-09-072739.002741.002693.002709.0064600175381500
2017-09-062691.002742.002665.002727.0064400174968500
2017-09-052775.002790.002716.002721.0068300186834300
2017-09-042877.002877.002762.002772.0094600264340700
2017-09-012868.002899.002857.002886.00126900365397900
2017-08-312799.002853.002787.002853.00135700382912000
2017-08-302748.002801.002748.002786.00105700293608300
2017-08-292688.002757.002685.002748.0099000271291800
2017-08-282690.002708.002665.002688.0076800206268200
2017-08-252701.002721.002686.002708.0085100230136100
2017-08-242740.002749.002707.002717.0067600184403300
2017-08-232759.002765.002734.002740.0080500221046800
2017-08-222800.002818.002721.002733.00129000355689300
2017-08-212765.002823.002765.002790.00165200462472100
2017-08-182718.002748.002686.002738.00158100431472200
2017-08-172709.002767.002709.002736.00148300406734000
2017-08-162749.002788.002702.002709.00261900717683300
2017-08-152915.002932.002730.002748.005195001448510200
2017-08-143030.003060.003000.003035.00102600311484500
2017-08-103060.003090.003050.003070.0063700195759000
2017-08-093075.003095.003050.003075.0072800223629000
2017-08-083080.003095.003030.003070.0047000143813000
2017-08-073100.003100.003045.003065.0078600241243500
2017-08-043120.003120.003070.003080.0063200195412500
2017-08-033120.003145.003080.003100.00100600313054000
2017-08-023035.003125.003025.003120.00117100362246000
2017-08-013035.003045.002985.003010.00112600338877200
2017-07-313075.003085.003015.003035.0088500269374000
2017-07-283085.003120.003040.003045.0075200231386500
2017-07-273135.003145.003075.003085.0075400234093500
2017-07-263100.003155.003100.003140.00105600330753000
2017-07-253065.003090.003035.003085.0068900211273500
2017-07-243000.003050.003000.003040.0097500294729000
2017-07-213010.003045.002995.002999.00104900316370100
2017-07-203055.003065.002997.003005.0076600231262100
2017-07-193040.003055.003005.003040.0096600292750500
2017-07-182964.003010.002964.002994.0098600294276500
2017-07-142990.003025.002951.002971.00104200311135500
2017-07-132944.002994.002920.002943.0098400290153600
2017-07-122936.002963.002896.002915.0096200281411000
2017-07-112910.002948.002852.002936.00181100527543800
2017-07-102943.002978.002917.002932.00166700490849600
2017-07-073000.003010.002962.002965.00205500612715500
2017-07-063010.003030.002986.003005.0063200190051900
2017-07-052990.003020.002942.003010.0093600279642500
2017-07-043040.003040.002981.003005.0094700284474700
2017-07-033055.003100.003020.003025.0094800289686000
2017-06-303110.003115.003035.003060.0098700301764000
2017-06-293080.003130.003025.003110.00109900339415500
2017-06-283185.003190.003080.003080.0097100302860000
2017-06-273215.003215.003130.003175.00110300349646000
2017-06-263205.003225.003175.003190.0098900316265500
2017-06-233260.003265.003175.003180.00141400453969000
2017-06-223300.003315.003240.003275.00123200403754500
2017-06-213240.003300.003240.003275.0083300273413000
2017-06-203250.003270.003190.003240.0079700258469000
2017-06-193155.003235.003155.003220.0078600251764000
2017-06-163135.003170.003100.003130.0087000273216000
2017-06-153130.003190.003110.003135.00133500420216500
2017-06-143100.003145.003085.003115.0096700301856500
2017-06-133010.003095.003010.003060.0099300304561000
2017-06-122991.003040.002960.003010.00140100420308500
2017-06-092890.003015.002860.003010.003507001036451300
2017-06-083080.003080.002997.003010.00179100542121700
2017-06-073080.003125.003025.003120.00125500386885500
2017-06-063075.003110.003045.003085.00111300342897500
2017-06-053050.003125.003030.003030.00202600620420000
2017-06-023160.003170.003020.003030.00242500743126000
2017-06-013085.003195.003085.003170.00141000446655500
2017-05-313125.003175.003080.003085.00222200692432000
2017-05-303180.003180.003100.003135.00123000385798000
2017-05-293200.003255.003160.003160.00108900348154500
2017-05-263250.003275.003185.003220.0096800311420000
2017-05-253215.003315.003210.003240.00173100565069500
2017-05-243120.003210.003100.003195.00155800495461000
2017-05-233200.003265.003130.003135.00166500528991000
2017-05-223090.003195.003080.003175.00166600525179000
2017-05-193080.003145.003050.003085.00182700565034000
2017-05-182985.003085.002972.003080.00266800810078000
2017-05-172965.003040.002958.003035.00204900617515200
2017-05-162879.002970.002870.002965.00253200744056000
2017-05-152595.002894.002595.002884.005192001463492900
2017-05-122584.002585.002527.002540.0099000252744300
2017-05-112546.002586.002543.002574.0086500221812200
2017-05-102521.002559.002497.002552.00159700403465300
2017-05-092533.002541.002509.002521.0087300220598100
2017-05-082520.002565.002517.002542.00125400319573000
2017-05-022497.002526.002485.002505.00137300344200600
2017-05-012530.002539.002484.002518.00172200432281700
2017-04-282556.002568.002527.002556.0099600254039000
2017-04-272575.002590.002532.002554.00155600396984300
2017-04-262577.002594.002557.002585.0095100245382400
2017-04-252589.002595.002548.002579.0087300225041100
2017-04-242560.002596.002544.002580.00163600421544400
2017-04-212522.002564.002512.002551.00123000312689800
2017-04-202491.002536.002470.002522.00199600501330400
2017-04-192415.002488.002403.002483.00200300492469300
2017-04-182400.002436.002379.002415.00113400272966700
2017-04-172346.002399.002345.002383.0079900190131400
2017-04-142375.002424.002353.002360.00105300250811500
2017-04-132300.002387.002276.002374.00160500375424400
2017-04-122340.002403.002308.002347.00253400594895700
2017-04-112465.002478.002357.002420.00239500579677100
2017-04-102472.002529.002435.002513.00193200483134700
2017-04-072440.002489.002426.002472.00150100369555300
2017-04-062464.002539.002426.002461.00382300954119400
2017-04-052457.002474.002392.002445.00276200671501200
2017-04-042482.002528.002465.002480.00182500454588300
2017-04-032484.002510.002453.002495.00147200366395000
2017-03-312403.002520.002403.002491.00311900773812100
2017-03-302386.002395.002360.002377.0089000211872500
2017-03-292330.002391.002325.002391.00105800249751300
2017-03-282320.002347.002300.002343.00142300332459400
2017-03-272313.002327.002283.002320.0086700200534300
2017-03-242295.002353.002281.002343.00116500271943900
2017-03-232289.002291.002222.002277.00165300372781400
2017-03-222215.002326.002215.002290.00242300553293200
2017-03-212163.002273.002156.002221.00176300392091500
2017-03-172147.002173.002138.002161.0095100204933900
2017-03-162141.002179.002116.002147.00172100369144600
2017-03-152051.002182.002051.002165.00377500812136600
2017-03-142010.002017.001995.002011.0052400105301400
2017-03-132008.002023.001985.002005.0070700141677500
2017-03-102023.002034.002008.002013.004640093710100
2017-03-092021.002029.002009.002013.003290066488800
2017-03-082030.002038.002017.002017.004300087009300
2017-03-072037.002056.002024.002042.0059100120843100
2017-03-062016.002050.002016.002035.0052500107056200
2017-03-032025.002037.002012.002019.0083800169418700
2017-03-022056.002063.002028.002030.0065400133499000
2017-03-012030.002060.002030.002058.004810098551200
2017-02-282051.002056.002033.002037.0071900146838800
2017-02-272067.002090.002049.002049.0075700155964400
2017-02-242050.002093.002050.002071.0079500164887100
2017-02-232082.002115.002049.002059.00130700270850800
2017-02-222071.002109.002071.002082.0092500193238500
2017-02-212050.002088.002037.002062.00106600219920100
2017-02-201960.002040.001960.002023.00156600314524400
2017-02-171919.001968.001900.001952.00101300196909400
2017-02-161836.001924.001823.001912.00138700263186900
2017-02-151832.001836.001795.001829.00190800347844700
2017-02-141950.001958.001907.001912.00118100228072300
2017-02-131865.001931.001865.001931.00173000329087500
2017-02-101845.001860.001838.001851.0088200163218100
2017-02-091811.001839.001805.001815.004920089657000
2017-02-081785.001818.001777.001810.0064500116479900
2017-02-071793.001793.001768.001771.005030089307100
2017-02-061810.001815.001782.001787.004440079670700
2017-02-031781.001812.001780.001797.004620083056200
2017-02-021792.001822.001782.001788.0063600114645200
2017-02-011789.001800.001782.001791.003290058923700
2017-01-311788.001810.001785.001800.005460098267100
2017-01-301794.001813.001783.001807.0057700103887100
2017-01-271788.001796.001777.001786.004350077803700
2017-01-261790.001790.001774.001783.004830086197900
2017-01-251805.001810.001764.001768.00126500225263800
2017-01-241820.001823.001794.001804.0098900178675500
2017-01-231809.001835.001800.001825.0072600132106500
2017-01-201811.001824.001805.001816.004100074363400
2017-01-191808.001827.001807.001820.0055900101614600
2017-01-181800.001805.001773.001802.0073900132232300
2017-01-171815.001820.001801.001805.0067600122238300
2017-01-161834.001836.001804.001824.0058000105455000
2017-01-131810.001845.001806.001834.004990091272000
2017-01-121844.001844.001803.001818.00100800183643700
2017-01-111859.001862.001831.001837.00125600231145700
2017-01-101860.001877.001837.001861.0097800181601600
2017-01-061855.001868.001829.001853.00185900343750900
2017-01-051830.001882.001830.001870.00188400351278900
2017-01-041808.001821.001801.001820.00132800240806900
2016-12-301781.001808.001770.001800.0086300154568400
2016-12-291827.001828.001793.001805.00118100213180900
2016-12-281843.001843.001813.001828.0087500160004400
2016-12-271815.001843.001791.001831.0099000180701000
2016-12-261829.001835.001806.001813.0096100174615200
2016-12-221783.001818.001768.001817.00175100314730600
2016-12-211754.001780.001747.001768.00151100266701700
2016-12-201731.001760.001716.001754.00134600234224200
2016-12-191722.001731.001701.001727.00106500182909900
2016-12-161690.001725.001685.001718.00198000338013900
2016-12-151661.001693.001661.001692.00141100237085700
2016-12-141663.001683.001658.001677.00105800176809900
2016-12-131651.001675.001650.001669.00146700243550500
2016-12-121654.001685.001645.001670.00122000203430800
2016-12-091658.001661.001619.001654.00157900259830400
2016-12-081690.001690.001650.001677.00186000311462500
2016-12-071700.001806.001664.001706.00564900969672200
2016-12-061620.001638.001593.001631.00242600391469800
2016-12-051615.001630.001589.001615.00252800405636100
2016-12-021630.001636.001611.001612.00128000207108300
2016-12-011650.001660.001628.001632.00161300265081000
2016-11-301623.001657.001621.001636.00218200357639900
2016-11-291645.001648.001615.001619.00193600314211100
2016-11-281662.001662.001635.001648.0093500153579100
2016-11-251665.001682.001650.001664.00129800215758500
2016-11-241646.001675.001637.001658.00190900316907600
2016-11-221643.001651.001622.001635.00122900200962800
2016-11-211632.001650.001621.001644.00138800227269300
2016-11-181646.001657.001628.001635.00150900247131900
2016-11-171668.001673.001637.001644.00163900269952800
2016-11-161696.001716.001665.001672.00132800223631600
2016-11-151679.001709.001653.001697.00224800378498400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter