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15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) | 1,316 (24/11/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,666 (24/06/27) | 1,316 (24/11/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,352 | 1,418 | 1,316 | 1,390 | +33 | +2.4 | 594,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,484 | 2,596 | 2,276 | 2,556 | +65 | +2.6 | 3,407,600 |
| 17/03 | 2,030 | 2,520 | 1,985 | 2,491 | +454 | +22.3 | 2,635,100 |
| 17/02 | 1,789 | 2,115 | 1,768 | 2,037 | +237 | +13.2 | 1,874,700 |
| 17/01 | 1,808 | 1,882 | 1,764 | 1,800 | 0 | 0.0 | 1,679,700 |
| 16/12 | 1,650 | 1,843 | 1,589 | 1,800 | +164 | +10.0 | 3,461,400 |
| 16/11 | 1,770 | 1,806 | 1,615 | 1,636 | -142 | -8.0 | 2,413,600 |
| 16/10 | 1,860 | 1,860 | 1,746 | 1,778 | -75 | -4.1 | 1,366,900 |
| 16/09 | 1,777 | 1,888 | 1,753 | 1,853 | +78 | +4.4 | 1,400,400 |
| 16/08 | 2,002 | 2,144 | 1,722 | 1,775 | -255 | -12.6 | 1,659,400 |
| 16/07 | 1,893 | 2,041 | 1,726 | 2,030 | +138 | +7.3 | 1,395,000 |
| 16/06 | 2,344 | 2,357 | 1,750 | 1,892 | -463 | -19.7 | 1,895,500 |
| 16/05 | 2,205 | 2,525 | 2,112 | 2,355 | +100 | +4.4 | 2,712,000 |
| 16/04 | 2,327 | 2,470 | 2,033 | 2,255 | -69 | -3.0 | 2,211,000 |
| 16/03 | 2,062 | 2,429 | 2,062 | 2,324 | +272 | +13.3 | 2,449,300 |
| 16/02 | 2,645 | 2,670 | 1,940 | 2,052 | -538 | -20.8 | 2,951,600 |
| 16/01 | 2,750 | 2,830 | 2,222 | 2,590 | -175 | -6.3 | 2,257,000 |
| 15/12 | 3,025 | 3,030 | 2,715 | 2,765 | -260 | -8.6 | 2,174,000 |
| 15/11 | 2,490 | 3,080 | 2,362 | 3,025 | +570 | +23.2 | 3,513,400 |
| 15/10 | 2,615 | 2,630 | 2,262 | 2,455 | -135 | -5.2 | 2,203,400 |
| 15/09 | 2,397 | 2,700 | 2,210 | 2,590 | +173 | +7.2 | 3,301,400 |
| 15/08 | 2,025 | 2,550 | 2,025 | 2,417 | +392 | +19.4 | 3,344,600 |
| 15/07 | 2,090 | 2,180 | 1,840 | 2,025 | -65 | -3.1 | 1,620,200 |
| 15/06 | 1,745 | 2,200 | 1,732 | 2,090 | +343 | +19.6 | 2,611,800 |
| 15/05 | 1,527 | 1,767 | 1,505 | 1,747 | +192 | +12.4 | 1,818,400 |
| 15/04 | 1,677 | 1,732 | 1,547 | 1,555 | -127 | -7.6 | 1,468,200 |
| 15/03 | 1,562 | 1,840 | 1,520 | 1,682 | +132 | +8.5 | 2,263,600 |
| 15/02 | 1,522 | 1,567 | 1,355 | 1,550 | +20 | +1.3 | 2,166,600 |
| 15/01 | 1,757 | 1,837 | 1,475 | 1,530 | -212 | -12.2 | 1,703,400 |
| 14/12 | 1,717 | 1,780 | 1,477 | 1,742 | +25 | +1.5 | 2,165,200 |
| 14/11 | 1,675 | 1,760 | 1,562 | 1,717 | +112 | +7.0 | 1,763,600 |
▶︎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
