！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) |
|---|---|---|---|---|---|---|---|
| 1/27 | 1,701 | 1,754 | 1,701 | 1,735 | +44 | +2.6 | 136,700 |
| 1/20 | 1,659 | 1,693 | 1,654 | 1,691 | +26 | +1.6 | 84,600 |
| 1/13 | 1,700 | 1,708 | 1,665 | 1,665 | -35 | -2.1 | 82,300 |
| 1/6 | 1,750 | 1,750 | 1,690 | 1,700 | -50 | -2.9 | 62,500 |
| 12/30 | 1,721 | 1,765 | 1,721 | 1,750 | +29 | +1.7 | 160,000 |
| 12/23 | 1,756 | 1,769 | 1,714 | 1,721 | -49 | -2.8 | 153,400 |
| 12/16 | 1,758 | 1,794 | 1,756 | 1,770 | +14 | +0.8 | 128,200 |
| 12/9 | 1,776 | 1,780 | 1,735 | 1,756 | -20 | -1.1 | 147,600 |
| 12/2 | 1,765 | 1,805 | 1,754 | 1,776 | +15 | +0.9 | 262,100 |
| 11/25 | 1,710 | 1,785 | 1,707 | 1,761 | +51 | +3.0 | 212,900 |
| 11/18 | 1,750 | 1,750 | 1,659 | 1,710 | -43 | -2.5 | 324,900 |
| 11/11 | 1,758 | 1,785 | 1,743 | 1,753 | 0 | 0.0 | 123,200 |
| 11/4 | 1,801 | 1,819 | 1,746 | 1,753 | -33 | -1.9 | 159,300 |
| 10/28 | 1,788 | 1,832 | 1,771 | 1,786 | +10 | +0.6 | 238,500 |
| 10/21 | 1,738 | 1,783 | 1,718 | 1,776 | +36 | +2.1 | 179,300 |
| 10/14 | 1,728 | 1,762 | 1,697 | 1,740 | -17 | -1.0 | 263,800 |
| 10/7 | 1,696 | 1,770 | 1,666 | 1,757 | +62 | +3.7 | 220,500 |
| 9/30 | 1,740 | 1,743 | 1,675 | 1,695 | -82 | -4.6 | 500,500 |
| 9/22 | 1,860 | 1,863 | 1,774 | 1,777 | -94 | -5.0 | 477,900 |
| 9/16 | 1,942 | 1,949 | 1,866 | 1,871 | -58 | -3.0 | 527,200 |
| 9/9 | 1,943 | 1,943 | 1,906 | 1,929 | -23 | -1.2 | 172,300 |
| 9/2 | 1,925 | 1,954 | 1,916 | 1,952 | +2 | +0.1 | 168,600 |
| 8/26 | 1,978 | 1,985 | 1,944 | 1,950 | -40 | -2.0 | 154,000 |
| 8/19 | 2,082 | 2,111 | 1,983 | 1,990 | -72 | -3.5 | 276,500 |
| 8/12 | 2,052 | 2,063 | 2,017 | 2,062 | +10 | +0.5 | 67,700 |
| 8/5 | 2,031 | 2,058 | 2,005 | 2,052 | +21 | +1.0 | 128,200 |
| 7/29 | 2,035 | 2,054 | 2,012 | 2,031 | -1 | -0.1 | 148,300 |
| 7/22 | 2,004 | 2,040 | 1,991 | 2,032 | +39 | +2.0 | 184,100 |
| 7/15 | 1,975 | 2,026 | 1,971 | 1,993 | +35 | +1.8 | 133,000 |
| 7/8 | 1,927 | 1,985 | 1,927 | 1,958 | +42 | +2.2 | 132,800 |
▶︎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
