KabuInsight

アミューズ

4301
プライム/サービス業/AMUSE INC.
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
2026-03-131,986.02,013.01,985.01,989.0-13.0-0.65%38,600
2026-03-122,010.02,016.02,000.02,002.0+1.0+0.05%31,600
2026-03-112,059.02,059.02,001.02,001.0-34.0-1.67%31,800
2026-03-102,070.02,070.02,033.02,035.0+6.0+0.30%28,000
2026-03-091,999.02,032.01,983.02,029.0-9.0-0.44%83,700
2026-03-062,040.02,043.02,022.02,038.0-6.0-0.29%24,200
2026-03-052,032.02,076.02,020.02,044.0+40.0+2.00%50,700
2026-03-042,009.02,027.01,982.02,004.0-6.0-0.30%60,900
2026-03-032,051.02,052.02,010.02,010.0-45.0-2.19%50,800
2026-03-022,070.02,088.02,051.02,055.0-45.0-2.14%44,200
2026-02-272,056.02,111.02,054.02,100.0+58.0+2.84%68,800
2026-02-262,054.02,068.02,040.02,042.0-13.0-0.63%35,100
2026-02-252,057.02,070.02,050.02,055.0-1.0-0.05%39,700
2026-02-242,021.02,070.02,019.02,056.0+36.0+1.78%36,000
2026-02-202,026.02,037.02,009.02,020.0-19.0-0.93%38,000
2026-02-192,050.02,063.02,028.02,039.0-12.0-0.59%34,700
2026-02-182,052.02,075.02,051.02,051.0+8.0+0.39%34,500
2026-02-172,044.02,080.02,026.02,043.0-23.0-1.11%47,100
2026-02-162,150.02,156.02,045.02,066.0+40.0+1.97%136,800
2026-02-132,060.02,088.02,025.02,026.0-53.0-2.55%68,200
2026-02-122,070.02,089.02,061.02,079.0+11.0+0.53%50,700
2026-02-102,071.02,087.02,055.02,068.0-1.0-0.05%40,400
2026-02-092,060.02,073.02,053.02,069.0+15.0+0.73%26,600
2026-02-062,068.02,070.02,046.02,054.0-17.0-0.82%32,100
2026-02-052,067.02,076.02,055.02,071.0+29.0+1.42%29,800
2026-02-042,055.02,061.02,040.02,042.0-18.0-0.87%30,500
2026-02-032,048.02,080.02,045.02,060.0+31.0+1.53%37,200
2026-02-022,015.02,046.02,015.02,029.0+14.0+0.69%33,500
2026-01-302,034.02,034.02,011.02,015.0-13.0-0.64%24,600
2026-01-292,009.02,052.02,009.02,028.0+16.0+0.80%45,700
2026-01-282,023.02,024.02,006.02,012.0-11.0-0.54%31,600
2026-01-272,065.02,065.02,020.02,023.0-49.0-2.36%78,100
2026-01-262,090.02,091.02,064.02,072.0-21.0-1.00%33,400
2026-01-232,133.02,145.02,092.02,093.0-29.0-1.37%46,100
2026-01-222,100.02,178.02,085.02,122.0+38.0+1.82%73,500
2026-01-212,114.02,118.02,059.02,084.0-55.0-2.57%65,500
2026-01-202,160.02,169.02,136.02,139.0-16.0-0.74%78,600
2026-01-192,111.02,157.02,111.02,155.0+30.0+1.41%48,100
2026-01-162,114.02,128.02,085.02,125.0+7.0+0.33%58,100
2026-01-152,053.02,125.02,053.02,118.0+45.0+2.17%73,300
2026-01-142,026.02,075.02,026.02,073.0+46.0+2.27%74,500
2026-01-131,998.02,043.01,993.02,027.0+52.0+2.63%93,500
2026-01-091,949.01,975.01,942.01,975.0+36.0+1.86%41,100
2026-01-081,941.01,950.01,933.01,939.0-2.0-0.10%43,800
2026-01-071,929.01,949.01,917.01,941.0+12.0+0.62%46,200
2026-01-061,917.01,938.01,916.01,929.0+12.0+0.63%41,000
2026-01-051,912.01,928.01,912.01,917.0-6.0-0.31%33,400
2025-12-301,915.01,932.01,912.01,923.0+7.0+0.37%22,600
2025-12-291,948.01,948.01,910.01,916.0-3.0-0.16%40,500
2025-12-261,892.01,919.01,892.01,919.0+27.0+1.43%28,500
2025-12-251,899.01,902.01,884.01,892.0+8.0+0.42%22,800
2025-12-241,902.01,916.01,884.01,884.0-17.0-0.89%74,900
2025-12-231,885.01,912.01,885.01,901.0+12.0+0.64%40,000
2025-12-221,880.01,901.01,864.01,889.0+9.0+0.48%49,400
2025-12-191,881.01,890.01,874.01,880.00.00.00%49,500
2025-12-181,878.01,888.01,868.01,880.0+12.0+0.64%45,100
2025-12-171,880.01,885.01,860.01,868.0-4.0-0.21%50,000
2025-12-161,864.01,884.01,857.01,872.0+8.0+0.43%82,800
2025-12-151,805.01,876.01,793.01,864.0+74.0+4.13%83,000
2025-12-121,799.01,808.01,788.01,790.0+8.0+0.45%45,700
2025-12-111,830.01,834.01,775.01,782.0-38.0-2.09%80,600
2025-12-101,794.01,830.01,794.01,820.0+22.0+1.22%52,200
2025-12-091,810.01,831.01,790.01,798.0+14.0+0.78%94,800
2025-12-081,784.01,794.01,765.01,784.0+19.0+1.08%45,500
2025-12-051,798.01,802.01,764.01,765.0-33.0-1.84%52,900
2025-12-041,800.01,819.01,798.01,798.0-2.0-0.11%29,500
2025-12-031,823.01,831.01,800.01,800.0-28.0-1.53%42,100
2025-12-021,842.01,853.01,821.01,828.0-14.0-0.76%25,900
2025-12-011,850.01,866.01,840.01,842.0-13.0-0.70%33,000
2025-11-281,839.01,856.01,835.01,855.0+16.0+0.87%27,900
2025-11-271,821.01,839.01,816.01,839.0+1.0+0.05%37,600
2025-11-261,838.01,851.01,816.01,838.00.00.00%100,900
2025-11-251,880.01,888.01,826.01,838.0-57.0-3.01%40,700
2025-11-211,848.01,899.01,840.01,895.0+50.0+2.71%59,800
2025-11-201,840.01,874.01,840.01,845.0+10.0+0.54%54,900
2025-11-191,807.01,840.01,800.01,835.0+28.0+1.55%35,700
2025-11-181,824.01,829.01,801.01,807.0-19.0-1.04%41,100
2025-11-171,840.01,843.01,743.01,826.0-18.0-0.98%160,400
2025-11-141,905.01,916.01,843.01,844.0-81.0-4.21%89,500
2025-11-131,933.01,953.01,924.01,925.0+11.0+0.57%38,400
2025-11-121,885.01,930.01,885.01,914.0+39.0+2.08%32,600
2025-11-111,900.01,900.01,854.01,875.0-7.0-0.37%29,000
2025-11-101,875.01,886.01,862.01,882.0+21.0+1.13%23,700
2025-11-071,850.01,871.01,850.01,861.0+10.0+0.54%21,200
2025-11-061,865.01,871.01,844.01,851.0-16.0-0.86%43,200
2025-11-051,866.01,879.01,835.01,867.0+7.0+0.38%52,500
2025-11-041,878.01,878.01,848.01,860.0-21.0-1.12%43,600
2025-10-311,900.01,900.01,866.01,881.0-6.0-0.32%31,500
2025-10-301,892.01,900.01,872.01,887.0-5.0-0.26%134,500
2025-10-291,942.01,942.01,891.01,892.0-50.0-2.57%55,300
2025-10-281,989.01,999.01,942.01,942.0-60.0-3.00%47,100
2025-10-272,015.02,015.01,987.02,002.0-4.0-0.20%33,600
2025-10-242,049.02,049.01,994.02,006.0-39.0-1.91%39,900
2025-10-231,986.02,049.01,978.02,045.0+64.0+3.23%70,200
2025-10-221,981.01,993.01,976.01,981.0+10.0+0.51%20,200
2025-10-211,963.01,987.01,951.01,971.0+9.0+0.46%29,200
2025-10-201,950.01,962.01,946.01,962.0+28.0+1.45%31,900
2025-10-171,936.01,949.01,928.01,934.0-16.0-0.82%22,000
2025-10-161,950.01,955.01,935.01,950.0+9.0+0.46%40,300
2025-10-151,935.01,958.01,930.01,941.0+11.0+0.57%30,000
2025-10-141,960.01,971.01,920.01,930.0-54.0-2.72%53,000
2025-10-101,998.02,015.01,971.01,984.0-29.0-1.44%39,500
2025-10-092,020.02,040.02,010.02,013.0-9.0-0.45%25,800
2025-10-082,033.02,060.02,021.02,022.0-20.0-0.98%49,100
2025-10-072,053.02,054.02,024.02,042.0-12.0-0.58%47,000
2025-10-062,040.02,059.02,022.02,054.0+29.0+1.43%54,600
2025-10-031,975.02,025.01,975.02,025.0+47.0+2.38%38,500
2025-10-022,016.02,038.01,969.01,978.0-58.0-2.85%43,300
2025-10-012,048.02,048.02,009.02,036.0-12.0-0.59%56,100
2025-09-302,062.02,062.02,019.02,048.0-17.0-0.82%40,800
2025-09-292,062.02,071.02,041.02,065.0-17.0-0.82%32,100
2025-09-262,040.02,093.02,035.02,082.0+32.0+1.56%65,900
2025-09-252,048.02,063.02,030.02,050.0+7.0+0.34%53,900
2025-09-242,007.02,047.02,000.02,043.0+26.0+1.29%49,900
2025-09-222,021.02,030.02,003.02,017.0-5.0-0.25%42,000
2025-09-192,039.02,052.02,007.02,022.0-3.0-0.15%49,700
2025-09-182,011.02,042.01,990.02,025.0+11.0+0.55%64,600
2025-09-172,057.02,057.02,014.02,014.0-43.0-2.09%37,600
2025-09-162,035.02,062.02,035.02,057.0+17.0+0.83%53,200
2025-09-122,050.02,058.02,028.02,040.0——38,700

直近120営業日分を表示