！決算発表予定日 2024/11/14
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
ー
円
(ー)
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 |
|---|---|
| 1,666 (24/06/27) | 1,368 (24/10/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,666 (24/06/27) | 1,368 (24/10/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/22 | 1,389 | 1,389 | 1,355 | 1,359 | -38 | -2.7 | 59,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/21 | 1,388 | 1,397 | 1,381 | 1,397 | +21 | +1.5 | 14,100 |
| 10/18 | 1,380 | 1,383 | 1,374 | 1,376 | +3 | +0.2 | 25,300 |
| 10/17 | 1,381 | 1,381 | 1,368 | 1,373 | -13 | -0.9 | 49,200 |
| 10/16 | 1,393 | 1,398 | 1,380 | 1,386 | -14 | -1.0 | 38,100 |
| 10/15 | 1,403 | 1,407 | 1,396 | 1,400 | -1 | -0.1 | 16,800 |
| 10/11 | 1,414 | 1,414 | 1,401 | 1,401 | -14 | -1.0 | 18,000 |
| 10/10 | 1,418 | 1,418 | 1,409 | 1,415 | 0 | 0.0 | 7,900 |
| 10/9 | 1,399 | 1,415 | 1,395 | 1,415 | +19 | +1.4 | 22,700 |
| 10/8 | 1,410 | 1,410 | 1,392 | 1,396 | -17 | -1.2 | 22,700 |
| 10/7 | 1,418 | 1,418 | 1,411 | 1,413 | 0 | 0.0 | 21,200 |
| 10/4 | 1,412 | 1,418 | 1,409 | 1,413 | +1 | +0.1 | 9,000 |
| 10/3 | 1,418 | 1,418 | 1,404 | 1,412 | +17 | +1.2 | 11,800 |
| 10/2 | 1,397 | 1,406 | 1,392 | 1,395 | -6 | -0.4 | 17,500 |
| 10/1 | 1,410 | 1,412 | 1,397 | 1,401 | +1 | +0.1 | 17,100 |
| 9/30 | 1,404 | 1,409 | 1,386 | 1,400 | -16 | -1.1 | 24,200 |
| 9/27 | 1,410 | 1,423 | 1,407 | 1,416 | -5 | -0.4 | 24,700 |
| 9/26 | 1,401 | 1,422 | 1,401 | 1,421 | +21 | +1.5 | 34,500 |
| 9/25 | 1,412 | 1,413 | 1,400 | 1,400 | -12 | -0.9 | 23,700 |
| 9/24 | 1,425 | 1,425 | 1,408 | 1,412 | -32 | -2.2 | 39,700 |
| 9/20 | 1,414 | 1,444 | 1,397 | 1,444 | +33 | +2.3 | 39,200 |
| 9/19 | 1,404 | 1,415 | 1,402 | 1,411 | +11 | +0.8 | 22,700 |
| 9/18 | 1,400 | 1,403 | 1,388 | 1,400 | +1 | +0.1 | 21,600 |
| 9/17 | 1,404 | 1,406 | 1,386 | 1,399 | -1 | -0.1 | 23,100 |
| 9/13 | 1,400 | 1,405 | 1,390 | 1,400 | -2 | -0.1 | 27,900 |
| 9/12 | 1,405 | 1,409 | 1,393 | 1,402 | +9 | +0.7 | 21,100 |
| 9/11 | 1,409 | 1,418 | 1,386 | 1,393 | -20 | -1.4 | 40,500 |
| 9/10 | 1,426 | 1,427 | 1,407 | 1,413 | -2 | -0.1 | 22,600 |
| 9/9 | 1,420 | 1,422 | 1,401 | 1,415 | -11 | -0.8 | 30,300 |
| 9/6 | 1,449 | 1,452 | 1,421 | 1,426 | -22 | -1.5 | 23,800 |
| 9/5 | 1,450 | 1,461 | 1,432 | 1,448 | -2 | -0.1 | 22,100 |
▶︎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
