KabuInsight

ＡＭＧホールディングス

8891
スタンダード/不動産業/AMG 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
2026-03-132,687.02,712.02,668.02,699.0-20.0-0.74%4,800
2026-03-122,737.02,737.02,692.02,719.0-57.0-2.05%3,800
2026-03-112,719.02,784.02,695.02,776.0+62.0+2.28%8,100
2026-03-102,726.02,726.02,663.02,714.0+38.0+1.42%4,000
2026-03-092,671.02,755.02,631.02,676.0-80.0-2.90%6,700
2026-03-062,726.02,798.02,700.02,756.0+29.0+1.06%6,700
2026-03-052,689.02,849.02,663.02,727.0+86.0+3.26%13,700
2026-03-042,708.02,712.02,590.02,641.0-101.0-3.68%11,800
2026-03-032,829.02,829.02,739.02,742.0-87.0-3.08%20,100
2026-03-022,786.02,829.02,761.02,829.0+30.0+1.07%6,300
2026-02-272,765.02,805.02,759.02,799.0+35.0+1.27%10,000
2026-02-262,732.02,764.02,730.02,764.0+38.0+1.39%18,000
2026-02-252,740.02,763.02,726.02,726.0-1.0-0.04%7,400
2026-02-242,719.02,727.02,711.02,727.0+1.0+0.04%4,400
2026-02-202,682.02,726.02,678.02,726.00.00.00%4,000
2026-02-192,687.02,740.02,680.02,726.0+47.0+1.75%7,500
2026-02-182,707.02,729.02,621.02,679.0-40.0-1.47%9,000
2026-02-172,670.02,730.02,653.02,719.0+49.0+1.84%5,500
2026-02-162,676.02,692.02,655.02,670.0+15.0+0.56%11,900
2026-02-132,710.02,712.02,653.02,655.0-90.0-3.28%5,300
2026-02-122,744.02,765.02,694.02,745.0+12.0+0.44%11,600
2026-02-102,600.02,733.02,522.02,733.0+283.0+11.55%31,000
2026-02-092,478.02,519.02,440.02,450.0-9.0-0.37%6,700
2026-02-062,468.02,489.02,456.02,459.0-10.0-0.41%2,700
2026-02-052,390.02,492.02,390.02,469.0+86.0+3.61%9,900
2026-02-042,338.02,385.02,330.02,383.0+51.0+2.19%16,700
2026-02-032,307.02,341.02,307.02,332.0+27.0+1.17%8,900
2026-02-022,322.02,329.02,295.02,305.0+11.0+0.48%4,400
2026-01-302,289.02,294.02,285.02,294.0+5.0+0.22%1,200
2026-01-292,282.02,289.02,260.02,289.0+3.0+0.13%6,200
2026-01-282,281.02,309.02,250.02,286.0-4.0-0.17%9,400
2026-01-272,296.02,309.02,283.02,290.0-6.0-0.26%7,000
2026-01-262,310.02,318.02,296.02,296.0-14.0-0.61%3,300
2026-01-232,315.02,323.02,295.02,310.0+7.0+0.30%2,800
2026-01-222,299.02,305.02,280.02,303.0+25.0+1.10%3,500
2026-01-212,318.02,318.02,273.02,278.0-42.0-1.81%5,500
2026-01-202,321.02,329.02,302.02,320.00.00.00%2,500
2026-01-192,340.02,340.02,316.02,320.0-20.0-0.85%3,200
2026-01-162,340.02,343.02,308.02,340.0+16.0+0.69%5,400
2026-01-152,286.02,332.02,286.02,324.0+45.0+1.97%11,700
2026-01-142,254.02,281.02,252.02,279.0+19.0+0.84%4,000
2026-01-132,245.02,277.02,235.02,260.0+16.0+0.71%11,700
2026-01-092,229.02,244.02,211.02,244.0+27.0+1.22%7,000
2026-01-082,198.02,217.02,198.02,217.0+19.0+0.86%4,100
2026-01-072,215.02,215.02,196.02,198.0-2.0-0.09%6,600
2026-01-062,190.02,210.02,190.02,200.0+10.0+0.46%7,300
2026-01-052,198.02,198.02,187.02,190.00.00.00%5,500
2025-12-302,199.02,203.02,190.02,190.0+3.0+0.14%1,100
2025-12-292,187.02,188.02,187.02,187.00.00.00%1,600
2025-12-262,200.02,201.02,185.02,187.0-5.0-0.23%4,600
2025-12-252,181.02,211.02,181.02,192.0-8.0-0.36%12,200
2025-12-242,180.02,205.02,180.02,200.0+20.0+0.92%2,500
2025-12-232,195.02,195.02,169.02,180.0-15.0-0.68%6,900
2025-12-222,187.02,197.02,181.02,195.0+2.0+0.09%1,900
2025-12-192,171.02,199.02,171.02,193.0+7.0+0.32%4,200
2025-12-182,156.02,186.02,155.02,186.0+10.0+0.46%1,000
2025-12-172,179.02,200.02,137.02,176.0-24.0-1.09%5,600
2025-12-162,200.02,200.02,179.02,200.00.00.00%1,300
2025-12-152,192.02,200.02,191.02,200.0+8.0+0.36%2,800
2025-12-122,190.02,192.02,169.02,192.0+23.0+1.06%3,400
2025-12-112,158.02,181.02,158.02,169.0+12.0+0.56%4,600
2025-12-102,170.02,176.02,150.02,157.0-13.0-0.60%4,300
2025-12-092,175.02,176.02,157.02,170.0-5.0-0.23%4,100
2025-12-082,198.02,198.02,175.02,175.0-11.0-0.50%3,600
2025-12-052,178.02,216.02,178.02,186.0-12.0-0.55%1,900
2025-12-042,209.02,213.02,189.02,198.0-19.0-0.86%4,700
2025-12-032,217.02,217.02,202.02,217.00.00.00%2,900
2025-12-022,228.02,247.02,209.02,217.0-11.0-0.49%5,000
2025-12-012,219.02,229.02,204.02,228.0+8.0+0.36%5,300
2025-11-282,215.02,239.02,195.02,220.0+15.0+0.68%10,900
2025-11-272,200.02,218.02,185.02,205.0+5.0+0.23%9,900
2025-11-262,200.02,221.02,177.02,200.0-1.0-0.05%4,600
2025-11-252,198.02,219.02,197.02,201.0+4.0+0.18%7,600
2025-11-212,155.02,197.02,130.02,197.0-3.0-0.14%4,200
2025-11-202,165.02,200.02,156.02,200.0+50.0+2.33%4,700
2025-11-192,155.02,165.02,144.02,150.0-27.0-1.24%2,400
2025-11-182,186.02,214.02,177.02,177.0-28.0-1.27%3,900
2025-11-172,185.02,217.02,185.02,205.0+6.0+0.27%4,200
2025-11-142,189.02,199.02,176.02,199.0-2.0-0.09%2,600
2025-11-132,237.02,241.02,190.02,201.0-36.0-1.61%5,300
2025-11-122,247.02,294.02,228.02,237.0-60.0-2.61%10,400
2025-11-112,220.02,299.02,206.02,297.0+27.0+1.19%12,900
2025-11-102,195.02,280.02,164.02,270.0+91.0+4.18%18,600
2025-11-072,134.02,238.02,130.02,179.0+45.0+2.11%11,700
2025-11-062,151.02,152.02,129.02,134.0-13.0-0.61%1,700
2025-11-052,158.02,158.02,129.02,147.0-20.0-0.92%8,100
2025-11-042,180.02,188.02,120.02,167.0-3.0-0.14%7,900
2025-10-312,166.02,170.02,135.02,170.0+16.0+0.74%1,200
2025-10-302,163.02,165.02,128.02,154.0-13.0-0.60%3,300
2025-10-292,171.02,171.02,159.02,167.00.00.00%1,200
2025-10-282,187.02,187.02,148.02,167.0+7.0+0.32%3,700
2025-10-272,160.02,165.02,157.02,160.0+12.0+0.56%3,900
2025-10-242,170.02,182.02,148.02,148.0-27.0-1.24%3,200
2025-10-232,158.02,175.02,143.02,175.0+17.0+0.79%6,600
2025-10-222,125.02,167.02,124.02,158.0+33.0+1.55%5,700
2025-10-212,139.02,141.02,105.02,125.0+3.0+0.14%7,100
2025-10-202,104.02,128.02,100.02,122.0+22.0+1.05%5,900
2025-10-172,103.02,103.02,100.02,100.0-3.0-0.14%20,600
2025-10-162,100.02,105.02,084.02,103.0+3.0+0.14%3,700
2025-10-152,103.02,107.02,073.02,100.0-16.0-0.76%10,200
2025-10-142,017.02,135.02,017.02,116.0+70.0+3.42%26,300
2025-10-102,084.02,085.02,046.02,046.0-39.0-1.87%7,600
2025-10-092,091.02,095.02,071.02,085.0-5.0-0.24%4,200
2025-10-082,122.02,122.02,062.02,090.0-32.0-1.51%8,100
2025-10-072,133.02,135.02,105.02,122.0-5.0-0.24%7,500
2025-10-062,128.02,131.02,103.02,127.0+5.0+0.24%9,400
2025-10-032,081.02,122.02,080.02,122.0+40.0+1.92%8,400
2025-10-022,113.02,113.02,079.02,082.0-31.0-1.47%6,600
2025-10-012,200.02,200.02,088.02,113.0-77.0-3.52%20,500
2025-09-302,214.02,240.02,171.02,190.0-58.0-2.58%16,000
2025-09-292,277.02,277.02,211.02,248.0-22.0-0.97%8,800
2025-09-262,284.02,284.02,261.02,270.0-11.0-0.48%2,700
2025-09-252,280.02,283.02,258.02,281.0+4.0+0.18%5,900
2025-09-242,315.02,315.02,255.02,277.0-25.0-1.09%12,000
2025-09-222,280.02,307.02,275.02,302.0+22.0+0.96%24,200
2025-09-192,260.02,280.02,245.02,280.0+21.0+0.93%7,200
2025-09-182,240.02,259.02,225.02,259.0+12.0+0.53%3,000
2025-09-172,245.02,260.02,221.02,247.0+5.0+0.22%4,400
2025-09-162,252.02,252.02,222.02,242.0-7.0-0.31%5,300
2025-09-122,228.02,252.02,207.02,249.0——3,100

直近120営業日分を表示