日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/20	1,101	1,108	1,100	1,107	+1%	6,000	168億3082万	+2.69%
09/19	1,099	1,100	1,096	1,096	-0.27%	1,400	166億6358万	+2.05%
09/18	1,097	1,099	1,092	1,099	+0.55%	1,100	167億919万	+2.61%
09/17	1,100	1,100	1,088	1,093	-0.55%	2,000	166億1797万	+2.34%
09/13	1,091	1,108	1,090	1,099	+0.73%	3,300	167億919万	+3.19%
09/12	1,088	1,100	1,088	1,091	+0.74%	1,600	165億8756万	+2.63%
09/11	1,084	1,103	1,083	1,083	0%	3,000	164億6593万	+2.07%
09/10	1,098	1,105	1,080	1,083	-1.46%	4,800	164億6593万	+2.17%
09/09	1,080	1,100	1,080	1,099	+0.83%	3,200	167億919万	+3.97%
09/06	1,083	1,090	1,080	1,090	+0.46%	3,200	165億7236万	+3.12%
09/05	1,085	1,089	1,082	1,085	+0.46%	1,000	164億9634万	+2.46%
09/04	1,080	1,099	1,065	1,080	-0.46%	7,100	164億2032万	+1.69%
09/03	1,090	1,090	1,080	1,085	+0.46%	3,300	164億9634万	+1.78%
09/02	1,080	1,080	1,078	1,080	+0.19%	2,700	164億2032万	+0.93%
08/30	1,104	1,104	1,070	1,078	-2.36%	6,700	163億8991万	+0.37%
08/29	1,069	1,105	1,069	1,104	+3.37%	8,400	167億8521万	+2.32%
08/28	1,067	1,068	1,060	1,068	+0.19%	3,300	162億3787万	-1.29%
08/27	1,065	1,069	1,060	1,066	+0.09%	4,600	162億746万	-1.93%
08/26	1,064	1,065	1,053	1,065	+0.09%	5,000	161億9226万	-2.47%
08/23	1,050	1,069	1,050	1,064	+0.66%	8,100	161億7705万	-3.01%
08/22	1,052	1,065	1,052	1,057	+0.48%	5,500	160億7062万	-4.08%
08/21	1,050	1,056	1,050	1,052	-0.19%	3,400	159億9460万	-5.05%
08/20	1,046	1,056	1,042	1,054	+1.15%	4,300	160億2501万	-5.3%
08/19	1,050	1,054	1,042	1,042	+0.77%	8,400	158億4256万	-7.05%
08/16	1,025	1,051	1,015	1,034	+1.87%	15,200	157億2093万	-8.5%
08/15	1,013	1,022	1,008	1,015	+0.2%	9,900	154億3206万	-10.89%
08/14	1,032	1,035	1,001	1,013	-1.46%	25,600	154億165万	-11.84%
08/13	1,030	1,037	1,027	1,028	+0.59%	6,500	156億2971万	-11.3%
08/09	1,037	1,065	1,022	1,022	-1.45%	7,500	155億3848万	-12.5%
08/08	1,035	1,040	1,021	1,037	-0.96%	8,400	157億6654万	-11.97%
08/07	1,061	1,063	1,025	1,047	-1.32%	8,700	159億1858万	-11.79%
08/06	1,009	1,079	1,006	1,061	+6.42%	14,400	161億3144万	-11.29%
08/05	1,044	1,050	997	997	-8.53%	21,600	151億5838万	-17.12%
08/02	1,148	1,148	1,090	1,090	-5.3%	15,000	165億7236万	-10.14%
08/01	1,173	1,176	1,151	1,151	-1.79%	3,900	174億9980万	-5.58%
07/31	1,165	1,176	1,165	1,172	+0.34%	4,000	178億1908万	-4.17%
07/30	1,179	1,180	1,168	1,168	-1.02%	8,700	177億5827万	-4.81%
07/29	1,190	1,190	1,180	1,180	-0.92%	4,500	179億4072万	-4.07%
07/26	1,198	1,199	1,190	1,191	+0.08%	1,900	181億796万	-3.33%
07/25	1,199	1,199	1,185	1,190	0%	4,400	180億9276万	-3.57%
07/24	1,191	1,198	1,190	1,190	-0.75%	2,500	180億9276万	-3.72%
07/23	1,191	1,206	1,191	1,199	+0.76%	3,600	182億2959万	-3.07%
07/22	1,192	1,195	1,189	1,190	-0.08%	3,400	180億9276万	-3.88%
07/19	1,186	1,198	1,183	1,191	+0.42%	3,100	181億796万	-3.95%
07/18	1,185	1,197	1,185	1,186	-1.17%	2,200	180億3194万	-4.51%
07/17	1,187	1,200	1,170	1,200	+1.27%	11,500	182億4480万	-3.54%
07/16	1,227	1,236	1,171	1,185	-5.73%	33,200	180億1674万	-4.82%
07/12	15:30 令和6年11月期第2四半期決算短信〔日本基準〕(非連結)
07/12	1,261	1,269	1,257	1,257	-0.32%	4,600	191億1142万	+0.72%
07/11	1,262	1,270	1,260	1,261	-0.08%	4,800	191億7224万	+1.04%
07/10	1,261	1,270	1,261	1,262	+0.16%	1,500	191億8744万	+1.12%
07/09	1,271	1,272	1,260	1,260	0%	1,800	191億5704万	+0.96%
07/08	1,270	1,270	1,260	1,260	-0.08%	1,300	191億5704万	+0.96%
07/05	1,266	1,270	1,261	1,261	-0.39%	4,200	191億7224万	+0.96%
07/04	1,269	1,269	1,250	1,266	0%	1,400	192億4826万	+1.36%
07/03	1,260	1,269	1,260	1,266	+0.72%	1,300	192億4826万	+1.36%
07/02	1,257	1,257	1,254	1,257	+1.7%	1,200	191億1142万	+0.56%
07/01	1,260	1,266	1,236	1,236	-1.59%	1,400	187億9214万	-1.2%
06/28	1,255	1,272	1,251	1,256	+0.32%	1,900	190億9622万	+0.24%
06/27	1,265	1,265	1,251	1,252	+0.08%	1,600	190億3540万	-0.16%
06/26	1,250	1,254	1,250	1,251	+0.16%	1,200	190億2020万	-0.32%
06/25	1,250	1,252	1,240	1,249	0%	2,300	189億8979万	-0.56%
06/24	1,250	1,250	1,238	1,249	+0.64%	2,400	189億8979万	-0.72%
06/21	1,233	1,247	1,233	1,241	+0.73%	2,300	188億6816万	-1.43%
06/20	1,234	1,235	1,232	1,232	+0.08%	800	187億3132万	-2.3%
06/19	1,248	1,248	1,230	1,231	+0.08%	1,300	187億1612万	-2.53%
06/18	1,220	1,235	1,220	1,230	0%	2,500	187億92万	-2.84%
06/17	1,230	1,234	1,220	1,230	-0.4%	3,000	187億92万	-3%
06/14	1,230	1,242	1,230	1,235	0%	4,200	187億7694万	-2.76%
06/13	1,230	1,235	1,230	1,235	+0.41%	1,500	187億7694万	-2.91%
06/12	1,235	1,249	1,230	1,230	0%	2,900	187億92万	-3.38%
06/11	1,254	1,254	1,200	1,230	-2.54%	14,400	187億92万	-3.53%
06/10	1,259	1,262	1,241	1,262	+0.56%	2,500	191億8744万	-1.1%
06/07	1,265	1,265	1,255	1,255	-0.79%	4,900	190億8102万	-1.72%
06/06	1,264	1,265	1,262	1,265	0%	1,600	192億3306万	-0.94%
06/05	1,271	1,271	1,265	1,265	0%	200	192億3306万	-1.02%
06/04	1,272	1,272	1,265	1,265	-0.39%	700	192億3306万	-1.02%
06/03	1,256	1,270	1,256	1,270	+0.08%	2,900	193億908万	-0.63%
05/31	1,270	1,270	1,269	1,269	-0.08%	1,500	192億9387万	-0.78%
05/30	1,271	1,287	1,270	1,270	-0.78%	700	193億908万	-0.7%
05/29	1,286	1,288	1,269	1,280	-0.39%	4,400	194億6112万	+0.16%
05/28	1,290	1,290	1,280	1,285	+0.39%	1,700	195億3714万	+0.63%
05/27	1,281	1,299	1,277	1,280	0%	3,900	194億6112万	+0.39%
05/24	1,299	1,300	1,280	1,280	-0.23%	2,100	194億6112万	+0.47%
05/23	1,280	1,300	1,275	1,283	-0.39%	2,900	195億673万	+0.79%
05/22	1,290	1,294	1,277	1,288	+0.55%	3,300	195億8275万	+1.26%
05/21	1,282	1,290	1,271	1,281	0%	6,200	194億7632万	+0.87%
05/20	1,287	1,287	1,280	1,281	-0.62%	2,600	194億7632万	+1.03%
05/17	1,277	1,289	1,271	1,289	-0.15%	700	195億9795万	+1.82%
05/16	1,290	1,293	1,280	1,291	-0.62%	4,500	196億2836万	+2.22%
05/15	1,290	1,308	1,276	1,299	+0.85%	13,500	197億4999万	+3.1%
05/14	1,280	1,290	1,280	1,288	+0.7%	4,700	195億8275万	+2.55%
05/13	1,268	1,293	1,268	1,279	+0.87%	6,800	194億4591万	+2.08%
05/10	1,265	1,268	1,265	1,268	-0.63%	2,000	192億7867万	+1.36%
05/09	1,270	1,279	1,264	1,276	+0.47%	1,000	194億30万	+2.16%
05/08	1,269	1,272	1,268	1,270	+0.08%	2,200	193億908万	+1.93%
05/07	1,277	1,277	1,269	1,269	-0.63%	3,800	192億9387万	+1.93%
05/02	1,265	1,277	1,265	1,277	+0.95%	1,800	194億1550万	+2.74%
05/01	1,270	1,270	1,265	1,265	-0.39%	3,100	192億3306万	+1.93%
04/30	1,270	1,277	1,266	1,270	0%	4,400	193億908万	+2.5%
04/26	1,276	1,276	1,265	1,270	-0.47%	2,700	193億908万	+2.67%

6076 アメイズ

IR情報

2024/04/26～2024/09/20

IR情報＆株価推移

開示資料

決算

株式

チャート