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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,565 | 1,620 | 1,407 | 1,605 | +40 | +2.6 | 2,095,000 |
| 14/09 | 1,217 | 1,582 | 1,162 | 1,565 | +348 | +28.6 | 2,200,400 |
| 14/08 | 1,095 | 1,288 | 1,045 | 1,217 | +113 | +10.2 | 2,167,800 |
| 14/07 | 1,007 | 1,111 | 950 | 1,104 | +91 | +9.0 | 1,265,800 |
| 14/06 | 834 | 1,013 | 834 | 1,013 | +181 | +21.8 | 1,084,000 |
| 14/05 | 846 | 864 | 794 | 832 | -17 | -2.0 | 669,400 |
| 14/04 | 930 | 931 | 841 | 849 | -91 | -9.7 | 640,600 |
| 14/03 | 905 | 947 | 875 | 940 | +37 | +4.1 | 912,000 |
| 14/02 | 1,023 | 1,023 | 901 | 903 | -119 | -11.6 | 1,099,800 |
| 14/01 | 1,025 | 1,089 | 1,000 | 1,022 | +7 | +0.7 | 691,600 |
| 13/12 | 966 | 1,021 | 950 | 1,015 | +47 | +4.9 | 1,181,000 |
| 13/11 | 930 | 1,002 | 880 | 968 | +34 | +3.6 | 1,541,200 |
| 13/10 | 1,000 | 1,001 | 855 | 934 | -69 | -6.9 | 1,587,600 |
| 13/09 | 1,050 | 1,087 | 1,002 | 1,003 | -47 | -4.5 | 524,600 |
| 13/08 | 1,175 | 1,223 | 1,050 | 1,050 | -134 | -11.3 | 735,600 |
| 13/07 | 1,184 | 1,249 | 1,180 | 1,184 | -13 | -1.1 | 735,600 |
| 13/06 | 1,100 | 1,234 | 950 | 1,197 | +70 | +6.2 | 1,382,800 |
| 13/05 | 1,160 | 1,249 | 1,050 | 1,127 | -33 | -2.8 | 1,086,200 |
| 13/04 | 955 | 1,299 | 928 | 1,160 | +208 | +21.9 | 1,639,200 |
| 13/03 | 900 | 1,023 | 898 | 952 | +57 | +6.4 | 1,070,600 |
| 13/02 | 979 | 994 | 880 | 895 | -67 | -7.0 | 681,200 |
| 13/01 | 835 | 999 | 834 | 962 | +129 | +15.5 | 887,600 |
| 12/12 | 788 | 860 | 765 | 833 | +45 | +5.7 | 809,600 |
| 12/11 | 770 | 872 | 740 | 788 | +22 | +2.9 | 1,579,600 |
| 12/10 | 625 | 770 | 622 | 766 | +146 | +23.6 | 1,066,400 |
| 12/09 | 576 | 631 | 568 | 620 | +39 | +6.7 | 432,000 |
| 12/08 | 550 | 585 | 536 | 581 | +31 | +5.6 | 390,600 |
| 12/07 | 526 | 559 | 499 | 550 | +23 | +4.4 | 243,400 |
| 12/06 | 506 | 532 | 478 | 527 | +21 | +4.2 | 222,400 |
| 12/05 | 549 | 549 | 474 | 506 | -39 | -7.2 | 336,800 |
▶︎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
