！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
1,590.2
円
(11:28)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,592 | 1,615 | 1,588 | 1,591 | -19 | -1.2 | 30,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,527 | 1,634 | 1,520 | 1,610 | +83 | +5.4 | 476,200 |
| 24/03 | 1,510 | 1,588 | 1,459 | 1,527 | +24 | +1.6 | 663,200 |
| 24/02 | 1,594 | 1,619 | 1,467 | 1,503 | -91 | -5.7 | 612,800 |
| 24/01 | 1,488 | 1,594 | 1,474 | 1,594 | +110 | +7.4 | 444,300 |
| 23/12 | 1,513 | 1,520 | 1,444 | 1,484 | -25 | -1.7 | 619,500 |
| 23/11 | 1,482 | 1,524 | 1,469 | 1,509 | +35 | +2.4 | 633,700 |
| 23/10 | 1,565 | 1,574 | 1,425 | 1,474 | -97 | -6.2 | 1,209,200 |
| 23/09 | 1,589 | 1,650 | 1,537 | 1,571 | -18 | -1.1 | 1,435,500 |
| 23/08 | 1,757 | 1,772 | 1,538 | 1,589 | -168 | -9.6 | 1,138,500 |
| 23/07 | 1,820 | 1,825 | 1,718 | 1,757 | -48 | -2.7 | 503,000 |
| 23/06 | 1,758 | 1,869 | 1,739 | 1,805 | +60 | +3.4 | 631,500 |
| 23/05 | 1,859 | 1,875 | 1,738 | 1,745 | -105 | -5.7 | 728,400 |
| 23/04 | 1,790 | 1,882 | 1,740 | 1,850 | +72 | +4.1 | 648,700 |
| 23/03 | 1,818 | 1,875 | 1,730 | 1,778 | -40 | -2.2 | 748,300 |
| 23/02 | 1,739 | 1,831 | 1,708 | 1,818 | +89 | +5.2 | 566,900 |
| 23/01 | 1,750 | 1,754 | 1,654 | 1,729 | -21 | -1.2 | 415,600 |
| 22/12 | 1,800 | 1,805 | 1,714 | 1,750 | -42 | -2.3 | 694,600 |
| 22/11 | 1,810 | 1,819 | 1,659 | 1,792 | -13 | -0.7 | 946,200 |
| 22/10 | 1,696 | 1,832 | 1,666 | 1,805 | +110 | +6.5 | 932,900 |
| 22/09 | 1,923 | 1,954 | 1,675 | 1,695 | -244 | -12.6 | 1,758,800 |
| 22/08 | 2,031 | 2,111 | 1,916 | 1,939 | -92 | -4.5 | 714,100 |
| 22/07 | 1,927 | 2,054 | 1,907 | 2,031 | +104 | +5.4 | 639,500 |
| 22/06 | 2,151 | 2,167 | 1,919 | 1,927 | -224 | -10.4 | 783,400 |
| 22/05 | 1,952 | 2,200 | 1,908 | 2,151 | +194 | +9.9 | 520,300 |
| 22/04 | 1,957 | 2,020 | 1,901 | 1,957 | +1 | +0.1 | 439,100 |
| 22/03 | 2,103 | 2,135 | 1,901 | 1,956 | -147 | -7.0 | 607,200 |
| 22/02 | 2,033 | 2,199 | 2,022 | 2,103 | +83 | +4.1 | 354,400 |
| 22/01 | 2,100 | 2,127 | 1,964 | 2,020 | -75 | -3.6 | 440,900 |
| 21/12 | 1,909 | 2,117 | 1,854 | 2,095 | +200 | +10.6 | 731,800 |
| 21/11 | 2,255 | 2,348 | 1,837 | 1,895 | -320 | -14.5 | 1,401,400 |
▶︎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