Ａｍａｚｉａ
4424グロース/情報･通信業/Amazia,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 270.0 | 270.0 | 259.0 | 259.0 | -11.0 | -4.07% | 23,600 |
| 2026-03-12 | 279.0 | 279.0 | 270.0 | 270.0 | -7.0 | -2.53% | 7,000 |
| 2026-03-11 | 279.0 | 283.0 | 275.0 | 277.0 | -1.0 | -0.36% | 53,500 |
| 2026-03-10 | 264.0 | 278.0 | 264.0 | 278.0 | +15.0 | +5.70% | 11,600 |
| 2026-03-09 | 258.0 | 265.0 | 255.0 | 263.0 | -9.0 | -3.31% | 40,100 |
| 2026-03-06 | 271.0 | 277.0 | 271.0 | 272.0 | +1.0 | +0.37% | 12,300 |
| 2026-03-05 | 257.0 | 272.0 | 257.0 | 271.0 | +18.0 | +7.11% | 28,100 |
| 2026-03-04 | 263.0 | 263.0 | 248.0 | 253.0 | -12.0 | -4.53% | 113,700 |
| 2026-03-03 | 269.0 | 270.0 | 263.0 | 265.0 | -2.0 | -0.75% | 28,300 |
| 2026-03-02 | 272.0 | 276.0 | 266.0 | 267.0 | -4.0 | -1.48% | 30,300 |
| 2026-02-27 | 275.0 | 280.0 | 268.0 | 271.0 | -3.0 | -1.09% | 47,000 |
| 2026-02-26 | 273.0 | 277.0 | 273.0 | 274.0 | 0.0 | 0.00% | 17,600 |
| 2026-02-25 | 269.0 | 274.0 | 268.0 | 274.0 | +6.0 | +2.24% | 9,900 |
| 2026-02-24 | 285.0 | 285.0 | 265.0 | 268.0 | -14.0 | -4.96% | 66,700 |
| 2026-02-20 | 287.0 | 287.0 | 276.0 | 282.0 | -8.0 | -2.76% | 53,300 |
| 2026-02-19 | 282.0 | 292.0 | 278.0 | 290.0 | +6.0 | +2.11% | 100,100 |
| 2026-02-18 | 277.0 | 284.0 | 275.0 | 284.0 | +2.0 | +0.71% | 31,800 |
| 2026-02-17 | 276.0 | 285.0 | 276.0 | 282.0 | +2.0 | +0.71% | 37,700 |
| 2026-02-16 | 272.0 | 280.0 | 270.0 | 280.0 | +7.0 | +2.56% | 32,400 |
| 2026-02-13 | 296.0 | 296.0 | 271.0 | 273.0 | -23.0 | -7.77% | 71,800 |
| 2026-02-12 | 286.0 | 299.0 | 286.0 | 296.0 | +8.0 | +2.78% | 64,100 |
| 2026-02-10 | 280.0 | 293.0 | 280.0 | 288.0 | +7.0 | +2.49% | 45,900 |
| 2026-02-09 | 280.0 | 283.0 | 277.0 | 281.0 | +3.0 | +1.08% | 23,500 |
| 2026-02-06 | 281.0 | 281.0 | 270.0 | 278.0 | -3.0 | -1.07% | 48,700 |
| 2026-02-05 | 278.0 | 283.0 | 278.0 | 281.0 | 0.0 | 0.00% | 13,800 |
| 2026-02-04 | 277.0 | 281.0 | 276.0 | 281.0 | 0.0 | 0.00% | 32,500 |
| 2026-02-03 | 278.0 | 283.0 | 276.0 | 281.0 | +2.0 | +0.72% | 17,200 |
| 2026-02-02 | 278.0 | 283.0 | 273.0 | 279.0 | +1.0 | +0.36% | 42,700 |
| 2026-01-30 | 273.0 | 279.0 | 273.0 | 278.0 | +3.0 | +1.09% | 37,600 |
| 2026-01-29 | 272.0 | 279.0 | 268.0 | 275.0 | +2.0 | +0.73% | 35,800 |
| 2026-01-28 | 278.0 | 280.0 | 272.0 | 273.0 | -6.0 | -2.15% | 63,500 |
| 2026-01-27 | 277.0 | 282.0 | 276.0 | 279.0 | +2.0 | +0.72% | 70,400 |
| 2026-01-26 | 289.0 | 289.0 | 277.0 | 277.0 | -9.0 | -3.15% | 53,300 |
| 2026-01-23 | 283.0 | 289.0 | 281.0 | 286.0 | +5.0 | +1.78% | 64,800 |
| 2026-01-22 | 289.0 | 291.0 | 276.0 | 281.0 | -6.0 | -2.09% | 98,600 |
| 2026-01-21 | 296.0 | 296.0 | 287.0 | 287.0 | -10.0 | -3.37% | 117,000 |
| 2026-01-20 | 300.0 | 303.0 | 296.0 | 297.0 | -2.0 | -0.67% | 53,600 |
| 2026-01-19 | 304.0 | 304.0 | 297.0 | 299.0 | -2.0 | -0.66% | 41,900 |
| 2026-01-16 | 303.0 | 307.0 | 297.0 | 301.0 | -3.0 | -0.99% | 90,900 |
| 2026-01-15 | 301.0 | 308.0 | 301.0 | 304.0 | +2.0 | +0.66% | 62,700 |
| 2026-01-14 | 304.0 | 309.0 | 302.0 | 302.0 | 0.0 | 0.00% | 50,500 |
| 2026-01-13 | 309.0 | 312.0 | 300.0 | 302.0 | -2.0 | -0.66% | 112,300 |
| 2026-01-09 | 307.0 | 316.0 | 303.0 | 304.0 | -3.0 | -0.98% | 89,100 |
| 2026-01-08 | 307.0 | 318.0 | 307.0 | 307.0 | -1.0 | -0.32% | 109,000 |
| 2026-01-07 | 311.0 | 318.0 | 304.0 | 308.0 | -3.0 | -0.96% | 120,800 |
| 2026-01-06 | 297.0 | 315.0 | 297.0 | 311.0 | +12.0 | +4.01% | 117,200 |
| 2026-01-05 | 295.0 | 312.0 | 291.0 | 299.0 | +6.0 | +2.05% | 159,900 |
| 2025-12-30 | 314.0 | 314.0 | 291.0 | 293.0 | -17.0 | -5.48% | 171,100 |
| 2025-12-29 | 306.0 | 316.0 | 306.0 | 310.0 | +5.0 | +1.64% | 107,000 |
| 2025-12-26 | 309.0 | 322.0 | 305.0 | 305.0 | -5.0 | -1.61% | 196,600 |
| 2025-12-25 | 313.0 | 328.0 | 305.0 | 310.0 | -11.0 | -3.43% | 370,700 |
| 2025-12-24 | 292.0 | 328.0 | 288.0 | 321.0 | +30.0 | +10.31% | 891,400 |
| 2025-12-23 | 300.0 | 302.0 | 284.0 | 291.0 | -4.0 | -1.36% | 130,500 |
| 2025-12-22 | 306.0 | 306.0 | 295.0 | 295.0 | -7.0 | -2.32% | 84,300 |
| 2025-12-19 | 302.0 | 310.0 | 298.0 | 302.0 | -1.0 | -0.33% | 69,100 |
| 2025-12-18 | 302.0 | 306.0 | 295.0 | 303.0 | -1.0 | -0.33% | 92,600 |
| 2025-12-17 | 317.0 | 317.0 | 299.0 | 304.0 | -5.0 | -1.62% | 92,800 |
| 2025-12-16 | 318.0 | 328.0 | 309.0 | 309.0 | -9.0 | -2.83% | 118,000 |
| 2025-12-15 | 315.0 | 323.0 | 302.0 | 318.0 | -4.0 | -1.24% | 160,600 |
| 2025-12-12 | 321.0 | 349.0 | 292.0 | 322.0 | +22.0 | +7.33% | 1,270,500 |
| 2025-12-11 | 321.0 | 322.0 | 296.0 | 300.0 | -21.0 | -6.54% | 407,800 |
| 2025-12-10 | 344.0 | 349.0 | 320.0 | 321.0 | -31.0 | -8.81% | 614,900 |
| 2025-12-09 | 340.0 | 405.0 | 336.0 | 352.0 | +5.0 | +1.44% | 2,746,500 |
| 2025-12-08 | 325.0 | 358.0 | 325.0 | 347.0 | +22.0 | +6.77% | 693,100 |
| 2025-12-05 | 331.0 | 365.0 | 315.0 | 325.0 | -13.0 | -3.85% | 922,000 |
| 2025-12-04 | 328.0 | 368.0 | 327.0 | 338.0 | +12.0 | +3.68% | 1,141,600 |
| 2025-12-03 | 334.0 | 336.0 | 318.0 | 326.0 | -13.0 | -3.83% | 332,500 |
| 2025-12-02 | 363.0 | 440.0 | 327.0 | 339.0 | -24.0 | -6.61% | 3,461,500 |
| 2025-12-01 | 391.0 | 407.0 | 352.0 | 363.0 | -92.0 | -20.22% | 3,591,400 |
| 2025-11-28 | 455.0 | 455.0 | 455.0 | 455.0 | -100.0 | -18.02% | 16,500 |
| 2025-11-27 | 555.0 | 555.0 | 555.0 | 555.0 | -150.0 | -21.28% | 38,200 |
| 2025-11-26 | 705.0 | 705.0 | 705.0 | 705.0 | +100.0 | +16.53% | 745,900 |
| 2025-11-25 | 605.0 | 605.0 | 605.0 | 605.0 | +100.0 | +19.80% | 111,500 |
| 2025-11-21 | 449.0 | 505.0 | 378.0 | 505.0 | +80.0 | +18.82% | 2,031,600 |
| 2025-11-20 | 425.0 | 425.0 | 425.0 | 425.0 | +80.0 | +23.19% | 37,900 |
| 2025-11-19 | 278.0 | 345.0 | 270.0 | 345.0 | +80.0 | +30.19% | 4,552,600 |
| 2025-11-18 | 252.0 | 280.0 | 252.0 | 265.0 | +15.0 | +6.00% | 90,300 |
| 2025-11-17 | 260.0 | 260.0 | 250.0 | 250.0 | -9.0 | -3.47% | 9,600 |
| 2025-11-14 | 269.0 | 269.0 | 259.0 | 259.0 | -4.0 | -1.52% | 8,100 |
| 2025-11-13 | 263.0 | 265.0 | 261.0 | 263.0 | 0.0 | 0.00% | 3,200 |
| 2025-11-12 | 265.0 | 265.0 | 262.0 | 263.0 | +1.0 | +0.38% | 800 |
| 2025-11-11 | 263.0 | 263.0 | 261.0 | 262.0 | -1.0 | -0.38% | 2,700 |
| 2025-11-10 | 269.0 | 269.0 | 261.0 | 263.0 | 0.0 | 0.00% | 5,000 |
| 2025-11-07 | 275.0 | 275.0 | 263.0 | 263.0 | -12.0 | -4.36% | 4,900 |
| 2025-11-06 | 260.0 | 275.0 | 260.0 | 275.0 | +15.0 | +5.77% | 11,800 |
| 2025-11-05 | 260.0 | 276.0 | 253.0 | 260.0 | 0.0 | 0.00% | 69,700 |
| 2025-11-04 | 258.0 | 262.0 | 258.0 | 260.0 | +2.0 | +0.78% | 43,400 |
| 2025-10-31 | 257.0 | 263.0 | 256.0 | 258.0 | +2.0 | +0.78% | 5,900 |
| 2025-10-30 | 257.0 | 260.0 | 255.0 | 256.0 | -1.0 | -0.39% | 20,300 |
| 2025-10-29 | 264.0 | 264.0 | 257.0 | 257.0 | -7.0 | -2.65% | 30,600 |
| 2025-10-28 | 264.0 | 264.0 | 262.0 | 264.0 | -2.0 | -0.75% | 3,900 |
| 2025-10-27 | 271.0 | 271.0 | 262.0 | 266.0 | -4.0 | -1.48% | 10,000 |
| 2025-10-24 | 269.0 | 274.0 | 269.0 | 270.0 | 0.0 | 0.00% | 6,600 |
| 2025-10-23 | 270.0 | 275.0 | 270.0 | 270.0 | -2.0 | -0.74% | 14,000 |
| 2025-10-22 | 272.0 | 273.0 | 270.0 | 272.0 | 0.0 | 0.00% | 2,300 |
| 2025-10-21 | 273.0 | 275.0 | 272.0 | 272.0 | 0.0 | 0.00% | 2,600 |
| 2025-10-20 | 274.0 | 274.0 | 269.0 | 272.0 | +1.0 | +0.37% | 11,300 |
| 2025-10-17 | 277.0 | 277.0 | 269.0 | 271.0 | -4.0 | -1.45% | 8,200 |
| 2025-10-16 | 275.0 | 276.0 | 275.0 | 275.0 | -1.0 | -0.36% | 1,100 |
| 2025-10-15 | 272.0 | 276.0 | 272.0 | 276.0 | +5.0 | +1.85% | 3,600 |
| 2025-10-14 | 279.0 | 280.0 | 269.0 | 271.0 | -10.0 | -3.56% | 14,600 |
| 2025-10-10 | 286.0 | 304.0 | 279.0 | 281.0 | +3.0 | +1.08% | 56,600 |
| 2025-10-09 | 283.0 | 283.0 | 278.0 | 278.0 | -4.0 | -1.42% | 8,300 |
| 2025-10-08 | 284.0 | 287.0 | 282.0 | 282.0 | -1.0 | -0.35% | 5,800 |
| 2025-10-07 | 282.0 | 285.0 | 282.0 | 283.0 | +1.0 | +0.35% | 5,100 |
| 2025-10-06 | 286.0 | 286.0 | 282.0 | 282.0 | +1.0 | +0.36% | 4,900 |
| 2025-10-03 | 283.0 | 284.0 | 279.0 | 281.0 | -3.0 | -1.06% | 7,500 |
| 2025-10-02 | 287.0 | 287.0 | 284.0 | 284.0 | -2.0 | -0.70% | 1,600 |
| 2025-10-01 | 290.0 | 290.0 | 285.0 | 286.0 | -4.0 | -1.38% | 8,500 |
| 2025-09-30 | 293.0 | 293.0 | 289.0 | 290.0 | -2.0 | -0.68% | 2,900 |
| 2025-09-29 | 289.0 | 292.0 | 289.0 | 292.0 | +3.0 | +1.04% | 11,200 |
| 2025-09-26 | 288.0 | 289.0 | 285.0 | 289.0 | -2.0 | -0.69% | 3,900 |
| 2025-09-25 | 289.0 | 291.0 | 286.0 | 291.0 | +1.0 | +0.34% | 2,600 |
| 2025-09-24 | 292.0 | 292.0 | 287.0 | 290.0 | -1.0 | -0.34% | 8,000 |
| 2025-09-22 | 292.0 | 292.0 | 290.0 | 291.0 | +1.0 | +0.34% | 8,000 |
| 2025-09-19 | 289.0 | 292.0 | 289.0 | 290.0 | +3.0 | +1.05% | 8,000 |
| 2025-09-18 | 296.0 | 296.0 | 282.0 | 287.0 | -6.0 | -2.05% | 36,600 |
| 2025-09-17 | 299.0 | 300.0 | 288.0 | 293.0 | -8.0 | -2.66% | 19,900 |
| 2025-09-16 | 302.0 | 302.0 | 298.0 | 301.0 | 0.0 | 0.00% | 4,000 |
| 2025-09-12 | 302.0 | 302.0 | 295.0 | 301.0 | — | — | 10,000 |
直近120営業日分を表示