！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
1,365
円
(22:53)
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) |
|---|---|---|---|---|---|---|---|
| 3/22 | 1,525 | 1,554 | 1,524 | 1,554 | +39 | +2.6 | 100,700 |
| 3/15 | 1,487 | 1,523 | 1,459 | 1,515 | +25 | +1.7 | 187,100 |
| 3/8 | 1,509 | 1,509 | 1,480 | 1,490 | -14 | -0.9 | 187,500 |
| 3/1 | 1,500 | 1,515 | 1,491 | 1,504 | +4 | +0.3 | 154,600 |
| 2/22 | 1,500 | 1,525 | 1,491 | 1,500 | +8 | +0.5 | 80,700 |
| 2/16 | 1,580 | 1,585 | 1,467 | 1,492 | -80 | -5.1 | 162,800 |
| 2/9 | 1,604 | 1,619 | 1,556 | 1,572 | -28 | -1.8 | 189,700 |
| 2/2 | 1,555 | 1,600 | 1,555 | 1,600 | +50 | +3.2 | 129,700 |
| 1/26 | 1,533 | 1,555 | 1,533 | 1,550 | +18 | +1.2 | 108,100 |
| 1/19 | 1,537 | 1,552 | 1,530 | 1,532 | -5 | -0.3 | 90,900 |
| 1/12 | 1,511 | 1,540 | 1,510 | 1,537 | +34 | +2.3 | 118,500 |
| 1/5 | 1,488 | 1,509 | 1,474 | 1,503 | +19 | +1.3 | 47,400 |
| 12/29 | 1,459 | 1,494 | 1,444 | 1,484 | +25 | +1.7 | 154,000 |
| 12/22 | 1,471 | 1,479 | 1,446 | 1,459 | -16 | -1.1 | 152,300 |
| 12/15 | 1,501 | 1,520 | 1,469 | 1,475 | -21 | -1.4 | 152,600 |
| 12/8 | 1,490 | 1,510 | 1,485 | 1,496 | +6 | +0.4 | 122,600 |
| 12/1 | 1,500 | 1,520 | 1,480 | 1,490 | -11 | -0.7 | 152,700 |
| 11/24 | 1,480 | 1,509 | 1,473 | 1,501 | +21 | +1.4 | 122,100 |
| 11/17 | 1,505 | 1,506 | 1,469 | 1,480 | -23 | -1.5 | 141,800 |
| 11/10 | 1,524 | 1,524 | 1,484 | 1,503 | -9 | -0.6 | 176,100 |
| 11/2 | 1,450 | 1,512 | 1,438 | 1,512 | +31 | +2.1 | 290,700 |
| 10/27 | 1,481 | 1,482 | 1,425 | 1,481 | -1 | -0.1 | 302,300 |
| 10/20 | 1,504 | 1,514 | 1,481 | 1,482 | -30 | -2.0 | 208,100 |
| 10/13 | 1,527 | 1,547 | 1,509 | 1,512 | -10 | -0.7 | 147,500 |
| 10/6 | 1,565 | 1,574 | 1,493 | 1,522 | -49 | -3.1 | 339,600 |
| 9/29 | 1,624 | 1,624 | 1,565 | 1,571 | -30 | -1.9 | 296,000 |
| 9/22 | 1,598 | 1,650 | 1,592 | 1,601 | +15 | +1.0 | 376,300 |
| 9/15 | 1,560 | 1,596 | 1,540 | 1,586 | +41 | +2.7 | 418,900 |
| 9/8 | 1,594 | 1,594 | 1,537 | 1,545 | -48 | -3.0 | 317,800 |
| 9/1 | 1,587 | 1,602 | 1,578 | 1,593 | +17 | +1.1 | 151,300 |
▶︎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
