！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/22 | 1,388 | 1,397 | 1,355 | 1,359 | -17 | -1.2 | 133,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,403 | 1,407 | 1,368 | 1,376 | -25 | -1.8 | 129,400 |
| 10/11 | 1,418 | 1,418 | 1,392 | 1,401 | -12 | -0.9 | 92,500 |
| 10/4 | 1,404 | 1,418 | 1,386 | 1,413 | -3 | -0.2 | 79,600 |
| 9/27 | 1,425 | 1,425 | 1,400 | 1,416 | -28 | -1.9 | 122,600 |
| 9/20 | 1,404 | 1,444 | 1,386 | 1,444 | +44 | +3.1 | 106,600 |
| 9/13 | 1,420 | 1,427 | 1,386 | 1,400 | -26 | -1.8 | 142,400 |
| 9/6 | 1,500 | 1,505 | 1,421 | 1,426 | -74 | -4.9 | 112,300 |
| 8/30 | 1,537 | 1,542 | 1,497 | 1,500 | -23 | -1.5 | 56,100 |
| 8/23 | 1,511 | 1,545 | 1,487 | 1,523 | +13 | +0.9 | 130,000 |
| 8/16 | 1,516 | 1,588 | 1,503 | 1,510 | -6 | -0.4 | 95,000 |
| 8/9 | 1,511 | 1,533 | 1,382 | 1,516 | -35 | -2.3 | 128,600 |
| 8/2 | 1,605 | 1,615 | 1,550 | 1,551 | -46 | -2.9 | 103,600 |
| 7/26 | 1,600 | 1,613 | 1,582 | 1,597 | -6 | -0.4 | 72,800 |
| 7/19 | 1,632 | 1,637 | 1,603 | 1,603 | -18 | -1.1 | 43,100 |
| 7/12 | 1,620 | 1,634 | 1,602 | 1,621 | +10 | +0.6 | 86,900 |
| 7/5 | 1,633 | 1,635 | 1,608 | 1,611 | -20 | -1.2 | 49,300 |
| 6/28 | 1,602 | 1,666 | 1,601 | 1,631 | +30 | +1.9 | 142,400 |
| 6/21 | 1,605 | 1,631 | 1,600 | 1,601 | -14 | -0.9 | 82,200 |
| 6/14 | 1,604 | 1,615 | 1,585 | 1,615 | +16 | +1.0 | 70,800 |
| 6/7 | 1,621 | 1,621 | 1,585 | 1,599 | -20 | -1.2 | 56,700 |
| 5/31 | 1,608 | 1,619 | 1,566 | 1,619 | +20 | +1.3 | 137,400 |
| 5/24 | 1,586 | 1,609 | 1,540 | 1,599 | 0 | 0.0 | 174,600 |
| 5/17 | 1,615 | 1,620 | 1,521 | 1,599 | -10 | -0.6 | 133,500 |
| 5/10 | 1,593 | 1,613 | 1,587 | 1,609 | +13 | +0.8 | 40,200 |
| 5/2 | 1,610 | 1,634 | 1,589 | 1,596 | -8 | -0.5 | 67,400 |
| 4/26 | 1,576 | 1,604 | 1,572 | 1,604 | +46 | +3.0 | 71,300 |
| 4/19 | 1,595 | 1,598 | 1,548 | 1,558 | -40 | -2.5 | 110,800 |
| 4/12 | 1,563 | 1,607 | 1,561 | 1,598 | +37 | +2.4 | 125,200 |
| 4/5 | 1,527 | 1,563 | 1,520 | 1,561 | +34 | +2.2 | 118,800 |
| 3/29 | 1,555 | 1,588 | 1,519 | 1,527 | -27 | -1.7 | 162,600 |
▶︎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
