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。
2013/01/29～2013/06/24
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 |
| 06/24 | 309 | 309 | 305 | 305 | -1.29% | 9,500 | 15億7326万 | +5.9% |
| 06/21 | 306 | 309 | 305 | 309 | +0.32% | 3,400 | 15億9389万 | +6.92% |
| 06/20 | 310 | 311 | 306 | 308 | -2.22% | 9,400 | 15億8873万 | +5.84% |
| 06/19 | 305 | 315 | 304 | 315 | 0% | 8,700 | 16億2484万 | +7.14% |
| 06/18 | 314 | 317 | 310 | 315 | -1.56% | 11,400 | 16億2484万 | +6.42% |
| 06/17 | 319 | 325 | 308 | 320 | +1.27% | 7,600 | 16億5063万 | +7.38% |
| 06/14 | 305 | 316 | 303 | 316 | +3.27% | 46,700 | 16億3000万 | +6.76% |
| 06/13 | 300 | 306 | 300 | 306 | +2% | 48,200 | 15億7841万 | +3.38% |
| 06/12 | 298 | 303 | 298 | 300 | +0.67% | 18,300 | 15億4746万 | +1.35% |
| 06/11 | 298 | 301 | 298 | 298 | -0.33% | 46,500 | 15億3715万 | +1.36% |
| 06/10 | 297 | 300 | 295 | 299 | +1.01% | 82,900 | 15億4231万 | +2.75% |
| 06/07 | 295 | 303 | 293 | 296 | +0.34% | 168,400 | 15億2683万 | +2.78% |
| 06/06 | 296 | 326 | 294 | 295 | +13.9% | 483,600 | 15億2167万 | +3.51% |
| 06/05 | 257 | 260 | 257 | 259 | -0.77% | 1,300 | 13億3598万 | -8.16% |
| 06/04 | 261 | 264 | 255 | 261 | +0.38% | 18,200 | 13億4629万 | -6.79% |
| 06/03 | 265 | 272 | 260 | 260 | -3.35% | 16,700 | 13億4113万 | -6.47% |
| 05/31 | 267 | 279 | 263 | 269 | +7.17% | 16,800 | 13億8756万 | -2.89% |
| 05/30 | 251 | 255 | 250 | 251 | +0.4% | 10,900 | 12億9471万 | -8.39% |
| 05/29 | 255 | 257 | 250 | 250 | -0.4% | 54,400 | 12億8955万 | -8.42% |
| 05/28 | 255 | 260 | 250 | 251 | -1.57% | 37,100 | 12億9471万 | -7.72% |
| 05/27 | 272 | 273 | 250 | 255 | -9.25% | 144,500 | 13億1534万 | -5.9% |
| 05/24 | 283 | 290 | 272 | 281 | +2.18% | 57,600 | 14億4946万 | +4.07% |
| 05/23 | 305 | 320 | 275 | 275 | -8.03% | 173,700 | 14億1851万 | +3% |
| 05/22 | 311 | 313 | 299 | 299 | -4.78% | 38,000 | 15億4231万 | +12.83% |
| 05/21 | 319 | 320 | 305 | 314 | -1.57% | 35,100 | 16億1968万 | +19.85% |
| 05/20 | 353 | 359 | 305 | 319 | -13.55% | 247,900 | 16億4547万 | +23.17% |
| 05/17 | 367 | 378 | 351 | 369 | +0.54% | 22,800 | 19億338万 | +44.71% |
| 05/16 | 387 | 387 | 341 | 367 | -3.17% | 57,300 | 18億9307万 | +46.8% |
| 05/15 | 422 | 422 | 341 | 379 | +5.87% | 257,300 | 19億5496万 | +54.69% |
| 05/14 | 271 | 358 | 271 | 358 | +28.78% | 31,800 | 18億4664万 | +50.42% |
| 05/13 | 280 | 294 | 270 | 278 | -8.25% | 15,000 | 14億3398万 | +19.83% |
| 05/10 | 350 | 357 | 301 | 303 | -5.31% | 38,500 | 15億6294万 | +31.74% |
| 05/09 | 264 | 320 | 263 | 320 | +33.33% | 86,100 | 16億5063万 | +40.97% |
| 05/08 | 225 | 240 | 225 | 240 | +9.09% | 47,200 | 12億3797万 | +8.11% |
| 05/07 | 220 | 226 | 220 | 220 | 0% | 26,400 | 11億3481万 | -0.45% |
| 05/02 | 224 | 224 | 220 | 220 | 0% | 900 | 11億3481万 | -0.45% |
| 05/01 | 221 | 225 | 220 | 220 | -2.22% | 1,600 | 11億3481万 | -0.45% |
| 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% |
