！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) |
|---|---|---|---|---|---|---|---|
| 8/25 | 1,563 | 1,604 | 1,538 | 1,576 | +21 | +1.4 | 240,900 |
| 8/18 | 1,772 | 1,772 | 1,551 | 1,555 | -208 | -11.8 | 538,400 |
| 8/10 | 1,736 | 1,768 | 1,728 | 1,763 | +31 | +1.8 | 109,200 |
| 8/4 | 1,755 | 1,762 | 1,718 | 1,732 | -7 | -0.4 | 158,800 |
| 7/28 | 1,766 | 1,774 | 1,718 | 1,739 | -29 | -1.6 | 178,200 |
| 7/21 | 1,780 | 1,790 | 1,767 | 1,768 | -13 | -0.7 | 84,600 |
| 7/14 | 1,775 | 1,798 | 1,775 | 1,781 | +2 | +0.1 | 100,500 |
| 7/7 | 1,820 | 1,825 | 1,776 | 1,779 | -26 | -1.4 | 106,100 |
| 6/30 | 1,780 | 1,812 | 1,765 | 1,805 | +13 | +0.7 | 149,600 |
| 6/23 | 1,865 | 1,865 | 1,779 | 1,792 | -71 | -3.8 | 165,200 |
| 6/16 | 1,780 | 1,869 | 1,780 | 1,863 | +83 | +4.7 | 144,600 |
| 6/9 | 1,785 | 1,804 | 1,773 | 1,780 | +13 | +0.7 | 127,100 |
| 6/2 | 1,786 | 1,786 | 1,738 | 1,767 | -6 | -0.3 | 140,300 |
| 5/26 | 1,782 | 1,807 | 1,770 | 1,773 | -17 | -1.0 | 138,900 |
| 5/19 | 1,867 | 1,875 | 1,751 | 1,790 | -74 | -4.0 | 274,800 |
| 5/12 | 1,863 | 1,875 | 1,827 | 1,864 | +5 | +0.3 | 157,500 |
| 5/2 | 1,859 | 1,862 | 1,832 | 1,859 | +9 | +0.5 | 61,900 |
| 4/28 | 1,833 | 1,864 | 1,802 | 1,850 | +19 | +1.0 | 153,200 |
| 4/21 | 1,829 | 1,882 | 1,828 | 1,831 | +10 | +0.6 | 225,900 |
| 4/14 | 1,750 | 1,834 | 1,743 | 1,821 | +66 | +3.8 | 121,500 |
| 4/7 | 1,790 | 1,809 | 1,740 | 1,755 | -23 | -1.3 | 148,100 |
| 3/31 | 1,796 | 1,823 | 1,763 | 1,778 | -7 | -0.4 | 196,400 |
| 3/24 | 1,769 | 1,785 | 1,730 | 1,785 | -2 | -0.1 | 133,300 |
| 3/17 | 1,847 | 1,849 | 1,769 | 1,787 | -75 | -4.0 | 190,000 |
| 3/10 | 1,840 | 1,875 | 1,815 | 1,862 | +29 | +1.6 | 141,400 |
| 3/3 | 1,815 | 1,839 | 1,807 | 1,833 | +25 | +1.4 | 157,500 |
| 2/24 | 1,759 | 1,810 | 1,751 | 1,808 | +59 | +3.4 | 108,800 |
| 2/17 | 1,711 | 1,817 | 1,711 | 1,749 | +38 | +2.2 | 264,200 |
| 2/10 | 1,720 | 1,744 | 1,710 | 1,711 | -2 | -0.1 | 83,800 |
| 2/3 | 1,735 | 1,744 | 1,708 | 1,713 | -22 | -1.3 | 89,300 |
▶︎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
