4424東証G貸借
業種 情報・通信業
Ａｍａｚｉａ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 647 (24/08/02) | 291 (23/12/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 647 (24/08/02) | 300 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 366 | 369 | 363 | 369 | +5 | +1.4 | 26,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,235 | 3,375 | 2,694 | 2,877 | -358 | -11.1 | 1,144,100 |
| 11/6 | 3,165 | 3,325 | 3,105 | 3,235 | +40 | +1.3 | 396,400 |
| 10/30 | 3,380 | 3,440 | 3,160 | 3,195 | -170 | -5.1 | 313,100 |
| 10/23 | 3,450 | 3,535 | 3,270 | 3,365 | 0 | 0.0 | 353,000 |
| 10/16 | 3,470 | 3,735 | 3,305 | 3,365 | -75 | -2.2 | 898,600 |
| 10/9 | 3,560 | 3,600 | 3,345 | 3,440 | -95 | -2.7 | 474,100 |
| 10/2 | 3,750 | 3,765 | 3,500 | 3,535 | -180 | -4.9 | 436,800 |
| 9/25 | 3,570 | 3,790 | 3,560 | 3,715 | +170 | +4.8 | 444,400 |
| 9/18 | 3,515 | 3,700 | 3,460 | 3,545 | +70 | +2.0 | 424,000 |
| 9/11 | 3,530 | 3,545 | 3,270 | 3,475 | -70 | -2.0 | 480,800 |
| 9/4 | 3,500 | 3,750 | 3,455 | 3,545 | +105 | +3.1 | 652,500 |
| 8/28 | 3,800 | 3,840 | 3,400 | 3,440 | -395 | -10.3 | 961,900 |
| 8/21 | 3,835 | 4,035 | 3,705 | 3,835 | 0 | 0.0 | 1,359,600 |
| 8/14 | 4,650 | 4,675 | 3,755 | 3,835 | -745 | -16.3 | 3,174,400 |
| 8/7 | 4,085 | 4,765 | 4,035 | 4,580 | +565 | +14.1 | 1,471,500 |
| 7/31 | 4,120 | 4,310 | 3,860 | 4,015 | -190 | -4.5 | 1,071,300 |
| 7/22 | 3,870 | 4,340 | 3,795 | 4,205 | +360 | +9.4 | 537,400 |
| 7/17 | 4,005 | 4,140 | 3,825 | 3,845 | -130 | -3.3 | 415,600 |
| 7/10 | 3,940 | 4,140 | 3,805 | 3,975 | +90 | +2.3 | 421,200 |
| 7/3 | 4,255 | 4,410 | 3,755 | 3,885 | -375 | -8.8 | 813,200 |
| 6/26 | 4,445 | 4,515 | 4,135 | 4,260 | -125 | -2.9 | 721,400 |
| 6/19 | 4,010 | 4,620 | 3,980 | 4,385 | +380 | +9.5 | 1,291,800 |
| 6/12 | 4,080 | 4,380 | 3,920 | 4,005 | -75 | -1.8 | 970,100 |
| 6/5 | 4,160 | 4,345 | 3,965 | 4,080 | -25 | -0.6 | 900,500 |
| 5/29 | 4,010 | 4,155 | 3,845 | 4,105 | +115 | +2.9 | 809,400 |
| 5/22 | 4,110 | 4,315 | 3,885 | 3,990 | -110 | -2.7 | 1,102,000 |
| 5/15 | 4,645 | 4,860 | 3,865 | 4,100 | -465 | -10.2 | 2,629,900 |
| 5/8 | 4,395 | 4,875 | 4,375 | 4,565 | +220 | +5.1 | 738,400 |
| 5/1 | 4,640 | 4,945 | 4,280 | 4,345 | -155 | -3.4 | 1,476,500 |
| 4/24 | 4,485 | 4,780 | 4,090 | 4,500 | -125 | -2.7 | 1,517,700 |
▶︎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
