！決算発表予定日 2024/05/15
4301東証P貸借
業種 サービス業
アミューズ 株価時系列データ
PTS
1,604.9
円
(09:59)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,875 (23/05/15) | 1,425 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,634 (24/04/30) | 1,459 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,605 | 1,605 | 1,600 | 1,602 | -7 | -0.4 | 2,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,596 | 1,613 | 1,591 | 1,609 | +22 | +1.4 | 11,600 |
| 5/8 | 1,596 | 1,606 | 1,587 | 1,587 | -6 | -0.4 | 10,700 |
| 5/7 | 1,593 | 1,594 | 1,588 | 1,593 | -3 | -0.2 | 9,200 |
| 5/2 | 1,605 | 1,615 | 1,596 | 1,596 | -9 | -0.6 | 9,800 |
| 5/1 | 1,592 | 1,608 | 1,592 | 1,605 | -5 | -0.3 | 7,500 |
| 4/30 | 1,610 | 1,634 | 1,589 | 1,610 | +6 | +0.4 | 50,100 |
| 4/26 | 1,600 | 1,604 | 1,594 | 1,604 | +4 | +0.3 | 16,000 |
| 4/25 | 1,593 | 1,604 | 1,592 | 1,600 | +1 | +0.1 | 19,200 |
| 4/24 | 1,597 | 1,599 | 1,590 | 1,599 | +2 | +0.1 | 12,100 |
| 4/23 | 1,588 | 1,599 | 1,588 | 1,597 | +11 | +0.7 | 9,400 |
| 4/22 | 1,576 | 1,586 | 1,572 | 1,586 | +28 | +1.8 | 14,600 |
| 4/19 | 1,575 | 1,579 | 1,548 | 1,558 | -24 | -1.5 | 41,500 |
| 4/18 | 1,570 | 1,590 | 1,570 | 1,582 | +11 | +0.7 | 12,400 |
| 4/17 | 1,590 | 1,590 | 1,551 | 1,571 | -15 | -1.0 | 20,700 |
| 4/16 | 1,598 | 1,598 | 1,580 | 1,586 | -11 | -0.7 | 21,300 |
| 4/15 | 1,595 | 1,598 | 1,589 | 1,597 | -1 | -0.1 | 14,900 |
| 4/12 | 1,600 | 1,607 | 1,596 | 1,598 | +15 | +1.0 | 21,800 |
| 4/11 | 1,580 | 1,592 | 1,579 | 1,583 | -4 | -0.3 | 9,700 |
| 4/10 | 1,590 | 1,604 | 1,584 | 1,587 | -3 | -0.2 | 40,200 |
| 4/9 | 1,590 | 1,597 | 1,579 | 1,590 | 0 | 0.0 | 19,300 |
| 4/8 | 1,563 | 1,590 | 1,561 | 1,590 | +29 | +1.9 | 34,200 |
| 4/5 | 1,542 | 1,563 | 1,540 | 1,561 | +1 | +0.1 | 22,500 |
| 4/4 | 1,538 | 1,560 | 1,538 | 1,560 | +20 | +1.3 | 24,200 |
| 4/3 | 1,531 | 1,544 | 1,528 | 1,540 | +8 | +0.5 | 17,600 |
| 4/2 | 1,533 | 1,539 | 1,527 | 1,532 | -2 | -0.1 | 29,700 |
| 4/1 | 1,527 | 1,540 | 1,520 | 1,534 | +7 | +0.5 | 24,800 |
| 3/29 | 1,521 | 1,531 | 1,519 | 1,527 | -2 | -0.1 | 15,000 |
| 3/28 | 1,548 | 1,551 | 1,528 | 1,529 | -49 | -3.1 | 30,600 |
| 3/27 | 1,575 | 1,588 | 1,560 | 1,578 | +3 | +0.2 | 49,800 |
| 3/26 | 1,555 | 1,576 | 1,547 | 1,575 | +19 | +1.2 | 37,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて