アミタホールディングス
2195グロース/サービス業/AMITA HOLDINGS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 312.0 | 315.0 | 310.0 | 312.0 | +1.0 | +0.32% | 15,300 |
| 2026-03-12 | 320.0 | 321.0 | 311.0 | 311.0 | -9.0 | -2.81% | 33,900 |
| 2026-03-11 | 326.0 | 327.0 | 320.0 | 320.0 | -10.0 | -3.03% | 26,800 |
| 2026-03-10 | 309.0 | 335.0 | 307.0 | 330.0 | +26.0 | +8.55% | 53,100 |
| 2026-03-09 | 318.0 | 318.0 | 295.0 | 304.0 | -18.0 | -5.59% | 58,200 |
| 2026-03-06 | 316.0 | 327.0 | 316.0 | 322.0 | +7.0 | +2.22% | 25,500 |
| 2026-03-05 | 315.0 | 327.0 | 310.0 | 315.0 | +8.0 | +2.61% | 65,300 |
| 2026-03-04 | 314.0 | 316.0 | 300.0 | 307.0 | -22.0 | -6.69% | 53,500 |
| 2026-03-03 | 344.0 | 346.0 | 329.0 | 329.0 | -19.0 | -5.46% | 26,700 |
| 2026-03-02 | 350.0 | 350.0 | 339.0 | 348.0 | -2.0 | -0.57% | 36,400 |
| 2026-02-27 | 348.0 | 352.0 | 347.0 | 350.0 | +3.0 | +0.86% | 14,500 |
| 2026-02-26 | 343.0 | 350.0 | 340.0 | 347.0 | +5.0 | +1.46% | 12,500 |
| 2026-02-25 | 345.0 | 351.0 | 342.0 | 342.0 | -3.0 | -0.87% | 12,300 |
| 2026-02-24 | 338.0 | 348.0 | 334.0 | 345.0 | +7.0 | +2.07% | 42,100 |
| 2026-02-20 | 352.0 | 352.0 | 338.0 | 338.0 | -12.0 | -3.43% | 25,400 |
| 2026-02-19 | 355.0 | 355.0 | 350.0 | 350.0 | -5.0 | -1.41% | 14,900 |
| 2026-02-18 | 343.0 | 362.0 | 343.0 | 355.0 | +12.0 | +3.50% | 57,000 |
| 2026-02-17 | 339.0 | 351.0 | 338.0 | 343.0 | 0.0 | 0.00% | 40,800 |
| 2026-02-16 | 342.0 | 349.0 | 341.0 | 343.0 | +1.0 | +0.29% | 26,600 |
| 2026-02-13 | 369.0 | 369.0 | 337.0 | 342.0 | -33.0 | -8.80% | 67,200 |
| 2026-02-12 | 364.0 | 378.0 | 364.0 | 375.0 | +12.0 | +3.31% | 36,700 |
| 2026-02-10 | 359.0 | 367.0 | 354.0 | 363.0 | -3.0 | -0.82% | 26,300 |
| 2026-02-09 | 362.0 | 376.0 | 348.0 | 366.0 | +20.0 | +5.78% | 68,700 |
| 2026-02-06 | 341.0 | 356.0 | 333.0 | 346.0 | -19.0 | -5.21% | 102,700 |
| 2026-02-05 | 370.0 | 370.0 | 357.0 | 365.0 | -5.0 | -1.35% | 41,500 |
| 2026-02-04 | 362.0 | 375.0 | 361.0 | 370.0 | +10.0 | +2.78% | 49,800 |
| 2026-02-03 | 368.0 | 368.0 | 355.0 | 360.0 | -1.0 | -0.28% | 32,100 |
| 2026-02-02 | 386.0 | 386.0 | 361.0 | 361.0 | -29.0 | -7.44% | 67,500 |
| 2026-01-30 | 397.0 | 400.0 | 371.0 | 390.0 | -1.0 | -0.26% | 158,300 |
| 2026-01-29 | 356.0 | 391.0 | 356.0 | 391.0 | +35.0 | +9.83% | 92,600 |
| 2026-01-28 | 365.0 | 372.0 | 355.0 | 356.0 | -13.0 | -3.52% | 39,300 |
| 2026-01-27 | 385.0 | 385.0 | 369.0 | 369.0 | -12.0 | -3.15% | 50,600 |
| 2026-01-26 | 376.0 | 407.0 | 376.0 | 381.0 | +8.0 | +2.14% | 189,300 |
| 2026-01-23 | 361.0 | 388.0 | 361.0 | 373.0 | +5.0 | +1.36% | 98,400 |
| 2026-01-22 | 409.0 | 409.0 | 368.0 | 368.0 | -35.0 | -8.68% | 145,600 |
| 2026-01-21 | 408.0 | 422.0 | 402.0 | 403.0 | -13.0 | -3.13% | 108,900 |
| 2026-01-20 | 453.0 | 453.0 | 415.0 | 416.0 | -52.0 | -11.11% | 267,600 |
| 2026-01-19 | 491.0 | 500.0 | 442.0 | 468.0 | -21.0 | -4.29% | 725,200 |
| 2026-01-16 | 489.0 | 489.0 | 415.0 | 489.0 | +80.0 | +19.56% | 820,500 |
| 2026-01-15 | 333.0 | 409.0 | 333.0 | 409.0 | +80.0 | +24.32% | 394,300 |
| 2026-01-14 | 325.0 | 329.0 | 322.0 | 329.0 | +10.0 | +3.13% | 20,500 |
| 2026-01-13 | 317.0 | 324.0 | 314.0 | 319.0 | +6.0 | +1.92% | 24,000 |
| 2026-01-09 | 314.0 | 315.0 | 310.0 | 313.0 | -1.0 | -0.32% | 14,500 |
| 2026-01-08 | 305.0 | 316.0 | 305.0 | 314.0 | +6.0 | +1.95% | 19,500 |
| 2026-01-07 | 309.0 | 313.0 | 302.0 | 308.0 | +7.0 | +2.33% | 22,100 |
| 2026-01-06 | 312.0 | 312.0 | 297.0 | 301.0 | -6.0 | -1.95% | 20,200 |
| 2026-01-05 | 296.0 | 312.0 | 295.0 | 307.0 | +13.0 | +4.42% | 39,800 |
| 2025-12-30 | 294.0 | 295.0 | 291.0 | 294.0 | +2.0 | +0.68% | 7,200 |
| 2025-12-29 | 294.0 | 294.0 | 291.0 | 292.0 | -2.0 | -0.68% | 15,600 |
| 2025-12-26 | 298.0 | 298.0 | 291.0 | 294.0 | +1.0 | +0.34% | 28,300 |
| 2025-12-25 | 291.0 | 299.0 | 288.0 | 293.0 | +2.0 | +0.69% | 40,700 |
| 2025-12-24 | 296.0 | 296.0 | 291.0 | 291.0 | -4.0 | -1.36% | 17,100 |
| 2025-12-23 | 291.0 | 296.0 | 291.0 | 295.0 | +2.0 | +0.68% | 18,600 |
| 2025-12-22 | 300.0 | 303.0 | 291.0 | 293.0 | -6.0 | -2.01% | 22,900 |
| 2025-12-19 | 300.0 | 302.0 | 299.0 | 299.0 | 0.0 | 0.00% | 13,700 |
| 2025-12-18 | 302.0 | 302.0 | 299.0 | 299.0 | -3.0 | -0.99% | 9,100 |
| 2025-12-17 | 302.0 | 303.0 | 300.0 | 302.0 | 0.0 | 0.00% | 11,700 |
| 2025-12-16 | 306.0 | 306.0 | 302.0 | 302.0 | -5.0 | -1.63% | 7,700 |
| 2025-12-15 | 305.0 | 307.0 | 302.0 | 307.0 | 0.0 | 0.00% | 7,700 |
| 2025-12-12 | 310.0 | 310.0 | 304.0 | 307.0 | -3.0 | -0.97% | 11,000 |
| 2025-12-11 | 309.0 | 310.0 | 307.0 | 310.0 | 0.0 | 0.00% | 1,400 |
| 2025-12-10 | 310.0 | 312.0 | 306.0 | 310.0 | 0.0 | 0.00% | 4,400 |
| 2025-12-09 | 310.0 | 310.0 | 306.0 | 310.0 | 0.0 | 0.00% | 3,700 |
| 2025-12-08 | 311.0 | 312.0 | 305.0 | 310.0 | -1.0 | -0.32% | 7,000 |
| 2025-12-05 | 313.0 | 313.0 | 308.0 | 311.0 | 0.0 | 0.00% | 3,700 |
| 2025-12-04 | 318.0 | 318.0 | 310.0 | 311.0 | -6.0 | -1.89% | 4,500 |
| 2025-12-03 | 314.0 | 318.0 | 310.0 | 317.0 | +3.0 | +0.96% | 6,700 |
| 2025-12-02 | 319.0 | 319.0 | 314.0 | 314.0 | -6.0 | -1.88% | 4,400 |
| 2025-12-01 | 319.0 | 320.0 | 315.0 | 320.0 | +1.0 | +0.31% | 3,800 |
| 2025-11-28 | 317.0 | 320.0 | 313.0 | 319.0 | +7.0 | +2.24% | 11,300 |
| 2025-11-27 | 308.0 | 312.0 | 308.0 | 312.0 | +1.0 | +0.32% | 7,100 |
| 2025-11-26 | 310.0 | 311.0 | 308.0 | 311.0 | +4.0 | +1.30% | 6,000 |
| 2025-11-25 | 307.0 | 310.0 | 306.0 | 307.0 | +2.0 | +0.66% | 6,600 |
| 2025-11-21 | 304.0 | 308.0 | 304.0 | 305.0 | -5.0 | -1.61% | 17,000 |
| 2025-11-20 | 314.0 | 314.0 | 310.0 | 310.0 | 0.0 | 0.00% | 5,100 |
| 2025-11-19 | 317.0 | 317.0 | 310.0 | 310.0 | -7.0 | -2.21% | 8,800 |
| 2025-11-18 | 321.0 | 322.0 | 314.0 | 317.0 | +1.0 | +0.32% | 5,100 |
| 2025-11-17 | 317.0 | 317.0 | 311.0 | 316.0 | +1.0 | +0.32% | 5,300 |
| 2025-11-14 | 319.0 | 321.0 | 310.0 | 315.0 | -4.0 | -1.25% | 11,900 |
| 2025-11-13 | 326.0 | 327.0 | 315.0 | 319.0 | -20.0 | -5.90% | 15,400 |
| 2025-11-12 | 331.0 | 339.0 | 325.0 | 339.0 | +14.0 | +4.31% | 14,400 |
| 2025-11-11 | 323.0 | 325.0 | 318.0 | 325.0 | +9.0 | +2.85% | 14,400 |
| 2025-11-10 | 312.0 | 344.0 | 310.0 | 316.0 | +4.0 | +1.28% | 34,200 |
| 2025-11-07 | 311.0 | 314.0 | 310.0 | 312.0 | 0.0 | 0.00% | 7,900 |
| 2025-11-06 | 318.0 | 318.0 | 309.0 | 312.0 | -4.0 | -1.27% | 4,700 |
| 2025-11-05 | 318.0 | 318.0 | 310.0 | 316.0 | -2.0 | -0.63% | 14,000 |
| 2025-11-04 | 318.0 | 322.0 | 318.0 | 318.0 | -7.0 | -2.15% | 9,600 |
| 2025-10-31 | 322.0 | 325.0 | 318.0 | 325.0 | +7.0 | +2.20% | 13,400 |
| 2025-10-30 | 334.0 | 334.0 | 311.0 | 318.0 | -17.0 | -5.07% | 42,500 |
| 2025-10-29 | 336.0 | 336.0 | 333.0 | 335.0 | 0.0 | 0.00% | 2,600 |
| 2025-10-28 | 340.0 | 340.0 | 335.0 | 335.0 | -5.0 | -1.47% | 8,700 |
| 2025-10-27 | 342.0 | 343.0 | 335.0 | 340.0 | 0.0 | 0.00% | 9,700 |
| 2025-10-24 | 339.0 | 340.0 | 335.0 | 340.0 | +1.0 | +0.29% | 3,800 |
| 2025-10-23 | 341.0 | 341.0 | 335.0 | 339.0 | 0.0 | 0.00% | 4,100 |
| 2025-10-22 | 344.0 | 344.0 | 335.0 | 339.0 | +1.0 | +0.30% | 5,800 |
| 2025-10-21 | 333.0 | 340.0 | 333.0 | 338.0 | +5.0 | +1.50% | 2,800 |
| 2025-10-20 | 344.0 | 344.0 | 332.0 | 333.0 | +1.0 | +0.30% | 7,300 |
| 2025-10-17 | 341.0 | 341.0 | 332.0 | 332.0 | -11.0 | -3.21% | 4,000 |
| 2025-10-16 | 341.0 | 343.0 | 336.0 | 343.0 | +3.0 | +0.88% | 3,500 |
| 2025-10-15 | 334.0 | 340.0 | 332.0 | 340.0 | +9.0 | +2.72% | 4,200 |
| 2025-10-14 | 332.0 | 337.0 | 331.0 | 331.0 | -4.0 | -1.19% | 5,100 |
| 2025-10-10 | 342.0 | 342.0 | 334.0 | 335.0 | -5.0 | -1.47% | 3,200 |
| 2025-10-09 | 339.0 | 345.0 | 336.0 | 340.0 | +1.0 | +0.29% | 7,600 |
| 2025-10-08 | 343.0 | 348.0 | 338.0 | 339.0 | -3.0 | -0.88% | 7,900 |
| 2025-10-07 | 345.0 | 350.0 | 335.0 | 342.0 | -1.0 | -0.29% | 11,700 |
| 2025-10-06 | 340.0 | 344.0 | 338.0 | 343.0 | +8.0 | +2.39% | 6,000 |
| 2025-10-03 | 335.0 | 341.0 | 333.0 | 335.0 | -3.0 | -0.89% | 6,300 |
| 2025-10-02 | 339.0 | 340.0 | 335.0 | 338.0 | +1.0 | +0.30% | 2,600 |
| 2025-10-01 | 350.0 | 350.0 | 335.0 | 337.0 | -13.0 | -3.71% | 14,100 |
| 2025-09-30 | 352.0 | 356.0 | 349.0 | 350.0 | -2.0 | -0.57% | 4,500 |
| 2025-09-29 | 358.0 | 358.0 | 352.0 | 352.0 | -1.0 | -0.28% | 5,400 |
| 2025-09-26 | 359.0 | 359.0 | 352.0 | 353.0 | -2.0 | -0.56% | 5,400 |
| 2025-09-25 | 358.0 | 360.0 | 350.0 | 355.0 | -3.0 | -0.84% | 4,400 |
| 2025-09-24 | 357.0 | 363.0 | 354.0 | 358.0 | +5.0 | +1.42% | 5,400 |
| 2025-09-22 | 353.0 | 357.0 | 351.0 | 353.0 | +3.0 | +0.86% | 3,000 |
| 2025-09-19 | 358.0 | 359.0 | 350.0 | 350.0 | -5.0 | -1.41% | 7,800 |
| 2025-09-18 | 358.0 | 363.0 | 355.0 | 355.0 | -6.0 | -1.66% | 3,700 |
| 2025-09-17 | 358.0 | 365.0 | 351.0 | 361.0 | +9.0 | +2.56% | 7,100 |
| 2025-09-16 | 356.0 | 362.0 | 352.0 | 352.0 | -3.0 | -0.85% | 14,000 |
| 2025-09-12 | 367.0 | 367.0 | 355.0 | 355.0 | — | — | 9,900 |
直近120営業日分を表示