イベントチャート
7468 アムスクのイベントデータが見つかりませんでした。
2012/11/28～2013/04/30
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 04/30 | 225 | 226 | 217 | 225 | +1.35% | 33,800 | 11億6060万 | +1.81% |
| 04/26 | 215 | 222 | 215 | 222 | +2.78% | 2,000 | 11億4512万 | 0% |
| 04/25 | 217 | 217 | 216 | 216 | 0% | 1,100 | 11億1417万 | -3.14% |
| 04/24 | 217 | 217 | 215 | 216 | +0.93% | 5,300 | 11億1417万 | -3.14% |
| 04/23 | 220 | 220 | 214 | 214 | -2.28% | 5,400 | 11億386万 | -4.04% |
| 04/22 | 220 | 220 | 219 | 219 | +0.92% | 1,100 | 11億2965万 | -1.79% |
| 04/19 | 224 | 224 | 217 | 217 | -3.56% | 10,200 | 11億1933万 | -2.69% |
| 04/18 | 225 | 225 | 225 | 225 | +1.35% | 100 | 11億6060万 | +0.9% |
| 04/17 | 222 | 222 | 222 | 222 | +0.91% | 1,200 | 11億4512万 | -0.45% |
| 04/16 | 220 | 220 | 220 | 220 | -2.22% | 1,000 | 11億3481万 | -1.35% |
| 04/15 | 225 | 225 | 223 | 225 | 0% | 6,300 | 11億6060万 | +0.9% |
| 04/12 | 233 | 236 | 225 | 225 | -3.02% | 5,200 | 11億6060万 | +0.9% |
| 04/11 | 239 | 240 | 232 | 232 | +0.43% | 1,400 | 11億9670万 | +4.04% |
| 04/10 | 232 | 232 | 230 | 231 | -3.35% | 3,200 | 11億9155万 | +4.05% |
| 04/09 | 228 | 239 | 228 | 239 | +5.29% | 13,500 | 12億3281万 | +8.14% |
| 04/08 | 221 | 227 | 220 | 227 | +3.18% | 35,800 | 11億7091万 | +3.18% |
| 04/05 | 216 | 220 | 216 | 220 | +2.33% | 34,500 | 11億3481万 | +0.46% |
| 04/04 | 220 | 220 | 215 | 215 | -2.27% | 3,300 | 11億901万 | -1.83% |
| 04/03 | 212 | 220 | 212 | 220 | +1.85% | 54,600 | 11億3481万 | +0.46% |
| 04/02 | 215 | 217 | 211 | 216 | +0.47% | 45,100 | 11億1417万 | -0.92% |
| 04/01 | 222 | 222 | 215 | 215 | 0% | 7,000 | 11億901万 | -1.38% |
| 03/29 | 214 | 217 | 214 | 215 | -1.38% | 5,500 | 11億901万 | -1.38% |
| 03/28 | 230 | 230 | 213 | 218 | -1.8% | 109,600 | 11億2449万 | 0% |
| 03/27 | 229 | 229 | 219 | 222 | +0.45% | 10,100 | 11億4512万 | +2.3% |
| 03/26 | 224 | 226 | 219 | 221 | -7.92% | 68,900 | 11億3996万 | +1.84% |
| 03/25 | 243 | 243 | 219 | 240 | -2.44% | 19,400 | 12億3797万 | +11.11% |
| 03/22 | 217 | 248 | 215 | 246 | +12.84% | 118,200 | 12億6892万 | +14.42% |
| 03/21 | 218 | 218 | 216 | 218 | 0% | 23,500 | 11億2449万 | +1.87% |
| 03/19 | 216 | 218 | 215 | 218 | +0.93% | 17,300 | 11億2449万 | +2.35% |
| 03/18 | 218 | 218 | 216 | 216 | -1.37% | 21,900 | 11億1417万 | +1.41% |
| 03/15 | 218 | 222 | 217 | 219 | +0.92% | 44,400 | 11億2965万 | +2.82% |
| 03/14 | 219 | 227 | 217 | 217 | -4.41% | 93,200 | 11億1933万 | +2.36% |
| 03/13 | 220 | 227 | 216 | 227 | +4.61% | 31,100 | 11億7091万 | +7.08% |
| 03/12 | 220 | 220 | 217 | 217 | -3.13% | 95,500 | 11億1933万 | +2.84% |
| 03/11 | 228 | 229 | 222 | 224 | +2.28% | 50,100 | 11億5544万 | +6.16% |
| 03/08 | 217 | 220 | 215 | 219 | +1.39% | 115,900 | 11億2965万 | +4.78% |
| 03/07 | 216 | 218 | 213 | 216 | +1.41% | 92,800 | 11億1417万 | +4.35% |
| 03/06 | 228 | 240 | 213 | 213 | +0.47% | 300,300 | 10億9870万 | +3.9% |
| 03/05 | 210 | 215 | 210 | 212 | +0.95% | 103,800 | 10億9354万 | +3.92% |
| 03/04 | 210 | 211 | 210 | 210 | -0.47% | 134,700 | 10億8322万 | +3.96% |
| 03/01 | 211 | 211 | 210 | 211 | 0% | 122,600 | 10億8838万 | +4.98% |
| 02/28 | 210 | 212 | 209 | 211 | +0.48% | 41,300 | 10億8838万 | +6.03% |
| 02/27 | 209 | 210 | 209 | 210 | +0.48% | 69,400 | 10億8322万 | +6.6% |
| 02/26 | 209 | 209 | 209 | 209 | 0% | 3,500 | 10億7807万 | +7.18% |
| 02/25 | 209 | 211 | 209 | 209 | -0.48% | 41,100 | 10億7807万 | +7.73% |
| 02/22 | 209 | 212 | 209 | 210 | +0.48% | 104,000 | 10億8322万 | +9.38% |
| 02/21 | 209 | 209 | 209 | 209 | 0% | 22,400 | 10億7807万 | +10% |
| 02/20 | 209 | 209 | 209 | 209 | 0% | 71,600 | 10億7807万 | +11.17% |
| 02/19 | 209 | 210 | 209 | 209 | 0% | 40,700 | 10億7807万 | +11.76% |
| 02/18 | 209 | 210 | 209 | 209 | -0.48% | 43,100 | 10億7807万 | +12.97% |
| 02/15 | 209 | 210 | 209 | 210 | +0.48% | 45,600 | 10億8322万 | +14.13% |
| 02/14 | 209 | 209 | 209 | 209 | 0% | 68,300 | 10億7807万 | +14.84% |
| 02/13 | 210 | 210 | 209 | 209 | 0% | 170,600 | 10億7807万 | +16.11% |
| 02/12 | 209 | 210 | 209 | 209 | 0% | 248,100 | 10億7807万 | +17.42% |
| 02/08 | 209 | 210 | 209 | 209 | 0% | 164,600 | 10億7807万 | +18.75% |
| 02/07 | 209 | 209 | 209 | 209 | 0% | 101,000 | 10億7807万 | +20.11% |
| 02/06 | 209 | 210 | 208 | 209 | +0.48% | 289,000 | 10億7807万 | +21.51% |
| 02/05 | 208 | 209 | 208 | 208 | 0% | 119,400 | 10億7291万 | +22.35% |
| 02/04 | 208 | 209 | 208 | 208 | +18.86% | 584,400 | 10億7291万 | +23.81% |
| 02/01 | 177 | 177 | 170 | 175 | +1.16% | 7,700 | 9億269万 | +5.42% |
| 01/31 | 178 | 180 | 173 | 173 | -1.14% | 14,900 | 8億9237万 | +4.22% |
| 01/30 | 174 | 175 | 171 | 175 | -0.57% | 22,300 | 9億269万 | +6.06% |
| 01/29 | 177 | 180 | 176 | 176 | -0.56% | 30,800 | 9億784万 | +6.67% |
| 01/28 | 168 | 177 | 168 | 177 | +6.63% | 82,600 | 9億1300万 | +7.93% |
| 01/25 | 166 | 167 | 166 | 166 | +1.22% | 3,900 | 8億5626万 | +1.84% |
| 01/24 | 164 | 165 | 164 | 164 | -1.2% | 2,200 | 8億4594万 | +0.61% |
| 01/23 | 166 | 166 | 164 | 166 | -0.6% | 8,000 | 8億5626万 | +1.22% |
| 01/22 | 168 | 170 | 167 | 167 | -0.6% | 6,300 | 8億6142万 | +1.83% |
| 01/21 | 166 | 168 | 166 | 168 | +1.82% | 1,900 | 8億6658万 | +3.07% |
| 01/18 | 164 | 165 | 162 | 165 | +0.61% | 3,600 | 8億5110万 | +1.23% |
| 01/17 | 167 | 167 | 158 | 164 | -1.8% | 12,200 | 8億4594万 | +0.61% |
| 01/16 | 171 | 171 | 165 | 167 | -2.34% | 2,200 | 8億6142万 | +2.45% |
| 01/15 | 172 | 172 | 167 | 171 | +0.59% | 14,800 | 8億8205万 | +5.56% |
| 01/11 | 171 | 171 | 170 | 170 | +1.19% | 5,500 | 8億7689万 | +4.94% |
| 01/10 | 171 | 171 | 167 | 168 | +1.2% | 20,300 | 8億6658万 | +4.35% |
| 01/09 | 159 | 166 | 158 | 166 | +2.47% | 23,000 | 8億5626万 | +3.11% |
| 01/08 | 163 | 164 | 161 | 162 | +1.25% | 5,200 | 8億3563万 | +1.25% |
| 01/07 | 160 | 160 | 158 | 160 | +0.63% | 4,700 | 8億2531万 | 0% |
| 01/04 | 160 | 161 | 158 | 159 | +0.63% | 9,100 | 8億2015万 | -0.63% |
| 2012 |
| 12/28 | 159 | 159 | 158 | 158 | -0.63% | 4,100 | - | -0.63% |
| 12/27 | 156 | 159 | 156 | 159 | +0.63% | 2,800 | - | 0% |
| 12/26 | 158 | 158 | 155 | 158 | -0.63% | 18,800 | - | -0.63% |
| 12/25 | 160 | 161 | 158 | 159 | -1.24% | 6,900 | - | 0% |
| 12/21 | 162 | 164 | 161 | 161 | -1.23% | 5,100 | - | +1.26% |
| 12/20 | 163 | 163 | 161 | 163 | +1.24% | 7,700 | - | +3.16% |
| 12/19 | 161 | 163 | 160 | 161 | -0.62% | 19,700 | - | +1.9% |
| 12/18 | 161 | 163 | 160 | 162 | +0.62% | 8,200 | - | +2.53% |
| 12/17 | 163 | 163 | 161 | 161 | -0.62% | 16,300 | - | +1.9% |
| 12/14 | 165 | 170 | 161 | 162 | -1.82% | 30,300 | - | +3.18% |
| 12/13 | 167 | 171 | 164 | 165 | -0.6% | 22,200 | - | +4.43% |
| 12/12 | 171 | 171 | 162 | 166 | -3.49% | 34,500 | - | +5.06% |
| 12/11 | 160 | 200 | 160 | 172 | +8.86% | 340,400 | - | +8.86% |
| 12/10 | 160 | 160 | 158 | 158 | -1.25% | 1,000 | - | +0.64% |
| 12/07 | 159 | 160 | 158 | 160 | +0.63% | 1,200 | - | +1.91% |
| 12/06 | 158 | 160 | 158 | 159 | -0.63% | 2,500 | - | +1.27% |
| 12/05 | 155 | 165 | 155 | 160 | +3.23% | 13,900 | - | +1.91% |
| 12/04 | 157 | 157 | 154 | 155 | -1.27% | 3,700 | - | -1.27% |
| 12/03 | 161 | 161 | 153 | 157 | 0% | 3,300 | - | 0% |
| 11/30 | 158 | 158 | 157 | 157 | -0.63% | 600 | - | 0% |
| 11/28 | 155 | 160 | 155 | 158 | +2.6% | 2,700 | - | +0.64% |
