アミタホールディングス(2195)の株価時系列情報
アミタホールディングス(2195)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/09/01 | 369 | 375 | 368 | 375 | 6,200 |
| 2025/08/29 | 366 | 375 | 366 | 369 | 8,300 |
| 2025/08/28 | 373 | 373 | 366 | 366 | 2,700 |
| 2025/08/27 | 371 | 374 | 369 | 374 | 6,300 |
| 2025/08/26 | 374 | 375 | 370 | 372 | 8,000 |
| 2025/08/25 | 377 | 377 | 370 | 374 | 9,200 |
| 2025/08/22 | 375 | 376 | 370 | 374 | 4,200 |
| 2025/08/21 | 372 | 376 | 369 | 369 | 4,400 |
| 2025/08/20 | 375 | 375 | 369 | 370 | 10,000 |
| 2025/08/19 | 370 | 374 | 366 | 368 | 19,500 |
| 2025/08/18 | 368 | 374 | 366 | 374 | 10,000 |
| 2025/08/15 | 377 | 377 | 370 | 371 | 9,000 |
| 2025/08/14 | 389 | 389 | 377 | 378 | 11,400 |
| 2025/08/13 | 410 | 412 | 381 | 388 | 32,900 |
| 2025/08/12 | 388 | 420 | 381 | 413 | 40,000 |
| 2025/08/08 | 386 | 389 | 383 | 385 | 10,900 |
| 2025/08/07 | 392 | 392 | 386 | 389 | 4,500 |
| 2025/08/06 | 391 | 393 | 388 | 392 | 2,500 |
| 2025/08/05 | 390 | 394 | 387 | 392 | 2,700 |
| 2025/08/04 | 390 | 390 | 385 | 390 | 7,900 |
| 2025/08/01 | 396 | 396 | 388 | 390 | 6,500 |
| 2025/07/31 | 390 | 395 | 389 | 395 | 5,700 |
| 2025/07/30 | 391 | 398 | 390 | 394 | 3,100 |
| 2025/07/29 | 396 | 398 | 393 | 393 | 6,700 |
| 2025/07/28 | 398 | 398 | 389 | 396 | 9,000 |
| 2025/07/25 | 400 | 401 | 390 | 390 | 11,900 |
| 2025/07/24 | 399 | 399 | 392 | 392 | 5,700 |
| 2025/07/23 | 398 | 399 | 390 | 399 | 7,900 |
| 2025/07/22 | 397 | 402 | 387 | 392 | 10,600 |
| 2025/07/18 | 413 | 413 | 394 | 397 | 12,600 |
| 2025/07/17 | 396 | 405 | 393 | 405 | 12,000 |
| 2025/07/16 | 393 | 395 | 388 | 391 | 8,300 |
| 2025/07/15 | 389 | 402 | 389 | 393 | 13,600 |
| 2025/07/14 | 390 | 399 | 384 | 392 | 13,000 |
| 2025/07/11 | 403 | 407 | 387 | 394 | 39,300 |
| 2025/07/10 | 410 | 411 | 402 | 403 | 8,700 |
| 2025/07/09 | 413 | 414 | 405 | 410 | 13,300 |
| 2025/07/08 | 401 | 415 | 401 | 410 | 18,700 |
| 2025/07/07 | 411 | 412 | 401 | 402 | 14,700 |
| 2025/07/04 | 426 | 426 | 411 | 411 | 11,200 |
| 2025/07/03 | 413 | 425 | 411 | 425 | 29,400 |
| 2025/07/02 | 428 | 431 | 414 | 421 | 32,800 |
| 2025/07/01 | 421 | 448 | 420 | 436 | 50,800 |
| 2025/06/30 | 438 | 463 | 412 | 413 | 59,600 |
| 2025/06/27 | 466 | 466 | 420 | 422 | 112,900 |
| 2025/06/26 | 421 | 469 | 410 | 466 | 165,500 |
| 2025/06/25 | 394 | 414 | 378 | 414 | 92,700 |
| 2025/06/24 | 350 | 394 | 350 | 393 | 114,200 |
| 2025/06/23 | 360 | 362 | 341 | 349 | 19,600 |
| 2025/06/20 | 379 | 379 | 363 | 363 | 23,200 |
| 2025/06/19 | 337 | 380 | 337 | 379 | 91,200 |
| 2025/06/18 | 362 | 369 | 331 | 337 | 77,900 |
| 2025/06/17 | 353 | 373 | 353 | 362 | 78,500 |
| 2025/06/16 | 353 | 353 | 350 | 353 | 7,900 |
| 2025/06/13 | 350 | 356 | 347 | 352 | 33,400 |
| 2025/06/12 | 345 | 350 | 345 | 347 | 21,100 |
| 2025/06/11 | 347 | 349 | 341 | 345 | 22,100 |
| 2025/06/10 | 345 | 355 | 345 | 349 | 26,400 |
| 2025/06/09 | 340 | 347 | 336 | 347 | 22,600 |
| 2025/06/06 | 338 | 339 | 335 | 339 | 12,500 |
| 2025/06/05 | 335 | 338 | 332 | 337 | 23,300 |
| 2025/06/04 | 325 | 338 | 325 | 338 | 63,200 |
| 2025/06/03 | 318 | 326 | 316 | 324 | 10,600 |
| 2025/06/02 | 322 | 322 | 317 | 319 | 3,100 |
| 2025/05/30 | 322 | 325 | 318 | 322 | 9,200 |
| 2025/05/29 | 314 | 324 | 314 | 317 | 10,700 |
| 2025/05/28 | 324 | 326 | 305 | 314 | 71,000 |
| 2025/05/27 | 327 | 330 | 322 | 324 | 11,900 |
| 2025/05/26 | 326 | 330 | 321 | 330 | 11,400 |
| 2025/05/23 | 324 | 327 | 321 | 324 | 7,200 |
| 2025/05/22 | 319 | 326 | 319 | 326 | 10,100 |
| 2025/05/21 | 316 | 323 | 312 | 318 | 16,200 |
| 2025/05/20 | 316 | 317 | 315 | 315 | 6,300 |
| 2025/05/19 | 316 | 321 | 311 | 313 | 36,900 |
| 2025/05/16 | 321 | 321 | 316 | 318 | 18,700 |
| 2025/05/15 | 328 | 336 | 319 | 319 | 333,200 |
| 2025/05/14 | 330 | 335 | 320 | 322 | 130,900 |
| 2025/05/13 | 338 | 379 | 334 | 378 | 164,900 |
| 2025/05/12 | 331 | 337 | 327 | 333 | 14,800 |
| 2025/05/09 | 324 | 329 | 324 | 325 | 5,400 |
| 2025/05/08 | 322 | 342 | 318 | 324 | 121,800 |
| 2025/05/07 | 322 | 333 | 319 | 321 | 181,000 |
| 2025/05/02 | 330 | 336 | 317 | 321 | 180,500 |
| 2025/05/01 | 340 | 357 | 329 | 331 | 447,200 |
| 2025/04/30 | 340 | 347 | 338 | 342 | 40,600 |
| 2025/04/28 | 372 | 372 | 336 | 350 | 232,600 |
| 2025/04/25 | 329 | 369 | 316 | 352 | 1,135,700 |
| 2025/04/24 | 312 | 384 | 312 | 323 | 1,033,400 |
| 2025/04/23 | 311 | 313 | 307 | 309 | 4,800 |
| 2025/04/22 | 307 | 311 | 305 | 311 | 4,200 |
| 2025/04/21 | 299 | 308 | 299 | 308 | 4,800 |
| 2025/04/18 | 302 | 305 | 298 | 298 | 7,200 |
| 2025/04/17 | 296 | 314 | 296 | 300 | 12,700 |
| 2025/04/16 | 298 | 325 | 295 | 300 | 100,000 |
| 2025/04/15 | 296 | 307 | 293 | 295 | 18,200 |
| 2025/04/14 | 300 | 302 | 286 | 290 | 10,300 |
| 2025/04/11 | 273 | 299 | 273 | 299 | 10,200 |
| 2025/04/10 | 299 | 299 | 278 | 281 | 11,700 |
| 2025/04/09 | 273 | 292 | 266 | 266 | 21,000 |
| 2025/04/08 | 268 | 300 | 268 | 277 | 12,000 |
| 2025/04/07 | 286 | 286 | 263 | 263 | 35,400 |
| 2025/04/04 | 300 | 305 | 290 | 290 | 26,500 |
| 2025/04/03 | 320 | 320 | 301 | 316 | 11,400 |
| 2025/04/02 | 330 | 331 | 324 | 326 | 5,800 |
| 2025/04/01 | 332 | 332 | 326 | 330 | 3,300 |
| 2025/03/31 | 330 | 335 | 327 | 327 | 6,200 |
| 2025/03/28 | 332 | 336 | 332 | 332 | 3,600 |
| 2025/03/27 | 333 | 336 | 332 | 332 | 2,700 |
| 2025/03/26 | 339 | 339 | 334 | 337 | 3,800 |
| 2025/03/25 | 338 | 338 | 333 | 335 | 3,700 |
| 2025/03/24 | 337 | 340 | 335 | 338 | 3,100 |
| 2025/03/21 | 341 | 341 | 335 | 335 | 2,500 |
| 2025/03/19 | 335 | 340 | 335 | 336 | 3,700 |
| 2025/03/18 | 334 | 340 | 334 | 337 | 6,600 |
| 2025/03/17 | 330 | 334 | 328 | 331 | 4,600 |
| 2025/03/14 | 332 | 334 | 327 | 331 | 12,100 |
| 2025/03/13 | 328 | 334 | 327 | 327 | 7,600 |
| 2025/03/12 | 327 | 330 | 325 | 325 | 2,400 |
| 2025/03/11 | 324 | 330 | 322 | 327 | 3,900 |
| 2025/03/10 | 329 | 337 | 323 | 328 | 8,600 |
| 2025/03/07 | 332 | 332 | 325 | 327 | 3,300 |
| 2025/03/06 | 326 | 336 | 324 | 332 | 13,900 |
| 2025/03/05 | 324 | 326 | 323 | 324 | 7,100 |
| 2025/03/04 | 324 | 328 | 322 | 324 | 13,100 |
| 2025/03/03 | 328 | 328 | 323 | 323 | 6,300 |
| 2025/02/28 | 329 | 329 | 323 | 324 | 9,700 |
| 2025/02/27 | 331 | 335 | 326 | 327 | 6,500 |
| 2025/02/26 | 330 | 330 | 324 | 328 | 9,300 |
| 2025/02/25 | 331 | 345 | 324 | 324 | 20,400 |
| 2025/02/21 | 341 | 344 | 340 | 342 | 5,600 |
| 2025/02/20 | 347 | 350 | 340 | 340 | 11,400 |
| 2025/02/19 | 353 | 353 | 346 | 351 | 7,700 |
| 2025/02/18 | 357 | 360 | 351 | 354 | 6,400 |
| 2025/02/17 | 359 | 362 | 352 | 355 | 13,500 |
| 2025/02/14 | 361 | 361 | 344 | 344 | 29,400 |
| 2025/02/13 | 355 | 365 | 355 | 363 | 20,700 |
| 2025/02/12 | 353 | 364 | 350 | 352 | 15,600 |
| 2025/02/10 | 347 | 352 | 347 | 350 | 5,900 |
| 2025/02/07 | 355 | 356 | 348 | 348 | 4,500 |
| 2025/02/06 | 352 | 355 | 351 | 352 | 2,700 |
| 2025/02/05 | 350 | 354 | 350 | 350 | 2,500 |
| 2025/02/04 | 346 | 354 | 343 | 350 | 8,400 |
| 2025/02/03 | 347 | 347 | 340 | 346 | 12,500 |
| 2025/01/31 | 344 | 353 | 343 | 353 | 8,300 |
| 2025/01/30 | 344 | 350 | 343 | 343 | 7,600 |
| 2025/01/29 | 346 | 352 | 343 | 343 | 12,300 |
| 2025/01/28 | 340 | 345 | 340 | 344 | 9,100 |
| 2025/01/27 | 343 | 345 | 341 | 343 | 8,100 |
| 2025/01/24 | 334 | 342 | 333 | 338 | 7,000 |
| 2025/01/23 | 341 | 341 | 334 | 334 | 9,500 |
| 2025/01/22 | 347 | 349 | 339 | 339 | 23,400 |
| 2025/01/21 | 343 | 351 | 335 | 345 | 15,100 |
| 2025/01/20 | 339 | 344 | 334 | 342 | 3,200 |
| 2025/01/17 | 341 | 341 | 338 | 338 | 2,500 |
| 2025/01/16 | 333 | 344 | 333 | 341 | 8,500 |
| 2025/01/15 | 333 | 339 | 328 | 330 | 16,100 |
| 2025/01/14 | 351 | 353 | 332 | 332 | 17,200 |
| 2025/01/10 | 344 | 351 | 344 | 351 | 14,500 |
| 2025/01/09 | 375 | 375 | 340 | 343 | 51,800 |
| 2025/01/08 | 385 | 415 | 370 | 378 | 127,900 |
| 2025/01/07 | 342 | 385 | 338 | 369 | 87,100 |
| 2025/01/06 | 326 | 343 | 326 | 336 | 14,500 |
| 2024/12/30 | 320 | 323 | 320 | 323 | 9,000 |
| 2024/12/27 | 320 | 324 | 319 | 322 | 16,000 |
| 2024/12/26 | 322 | 322 | 316 | 319 | 24,000 |
| 2024/12/25 | 318 | 330 | 314 | 316 | 36,300 |
| 2024/12/24 | 320 | 322 | 315 | 317 | 26,400 |
| 2024/12/23 | 339 | 339 | 319 | 321 | 25,300 |
| 2024/12/20 | 342 | 346 | 332 | 333 | 13,600 |
| 2024/12/19 | 341 | 344 | 337 | 339 | 12,700 |
| 2024/12/18 | 340 | 348 | 340 | 342 | 11,600 |
| 2024/12/17 | 357 | 357 | 340 | 348 | 13,200 |
| 2024/12/16 | 362 | 363 | 355 | 357 | 10,400 |
| 2024/12/13 | 363 | 365 | 362 | 364 | 10,700 |
| 2024/12/12 | 368 | 369 | 364 | 365 | 7,600 |
| 2024/12/11 | 368 | 369 | 366 | 369 | 2,200 |
| 2024/12/10 | 369 | 369 | 366 | 369 | 5,700 |
| 2024/12/09 | 370 | 370 | 366 | 368 | 3,200 |
| 2024/12/06 | 372 | 372 | 367 | 368 | 5,200 |
| 2024/12/05 | 371 | 373 | 369 | 373 | 6,400 |
| 2024/12/04 | 367 | 374 | 363 | 373 | 11,000 |
| 2024/12/03 | 365 | 373 | 364 | 368 | 7,000 |
| 2024/12/02 | 373 | 373 | 361 | 365 | 21,600 |
| 2024/11/29 | 366 | 373 | 366 | 373 | 2,200 |
| 2024/11/28 | 367 | 371 | 366 | 366 | 3,000 |
| 2024/11/27 | 372 | 373 | 366 | 367 | 6,800 |
| 2024/11/26 | 373 | 373 | 367 | 369 | 8,000 |
| 2024/11/25 | 371 | 372 | 367 | 371 | 10,200 |
| 2024/11/22 | 373 | 379 | 369 | 369 | 15,100 |
| 2024/11/21 | 374 | 376 | 370 | 370 | 4,100 |
| 2024/11/20 | 375 | 377 | 370 | 372 | 10,100 |
| 2024/11/19 | 375 | 378 | 373 | 373 | 3,900 |
| 2024/11/18 | 371 | 378 | 370 | 374 | 10,400 |
| 2024/11/15 | 374 | 375 | 370 | 370 | 11,300 |
| 2024/11/14 | 391 | 391 | 375 | 375 | 19,000 |
| 2024/11/13 | 395 | 400 | 391 | 391 | 15,600 |
| 2024/11/12 | 399 | 399 | 393 | 397 | 10,700 |
| 2024/11/11 | 394 | 396 | 389 | 391 | 7,700 |
| 2024/11/08 | 389 | 394 | 389 | 391 | 2,300 |
| 2024/11/07 | 393 | 393 | 389 | 389 | 3,000 |