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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/06 | 387 | 397 | 387 | 389 | 8,100 |
| 2024/11/05 | 391 | 391 | 386 | 386 | 1,600 |
| 2024/11/01 | 389 | 391 | 386 | 391 | 3,700 |
| 2024/10/31 | 390 | 392 | 387 | 388 | 1,900 |
| 2024/10/30 | 390 | 396 | 389 | 391 | 4,900 |
| 2024/10/29 | 390 | 393 | 386 | 387 | 2,600 |
| 2024/10/28 | 388 | 395 | 384 | 389 | 9,200 |
| 2024/10/25 | 388 | 388 | 378 | 387 | 12,700 |
| 2024/10/24 | 390 | 390 | 380 | 387 | 5,600 |
| 2024/10/23 | 395 | 395 | 385 | 386 | 10,200 |
| 2024/10/22 | 391 | 398 | 389 | 393 | 7,600 |
| 2024/10/21 | 396 | 397 | 392 | 392 | 5,500 |
| 2024/10/18 | 394 | 394 | 392 | 392 | 3,500 |
| 2024/10/17 | 397 | 397 | 391 | 394 | 7,500 |
| 2024/10/16 | 397 | 400 | 393 | 395 | 2,700 |
| 2024/10/15 | 397 | 399 | 394 | 394 | 4,600 |
| 2024/10/11 | 402 | 403 | 395 | 395 | 7,200 |
| 2024/10/10 | 406 | 408 | 398 | 398 | 9,600 |
| 2024/10/09 | 405 | 408 | 401 | 406 | 7,800 |
| 2024/10/08 | 398 | 403 | 392 | 401 | 13,000 |
| 2024/10/07 | 397 | 400 | 396 | 398 | 8,300 |
| 2024/10/04 | 395 | 399 | 395 | 395 | 3,500 |
| 2024/10/03 | 398 | 402 | 395 | 395 | 10,800 |
| 2024/10/02 | 400 | 400 | 392 | 397 | 13,400 |
| 2024/10/01 | 402 | 404 | 401 | 403 | 11,900 |
| 2024/09/30 | 395 | 400 | 392 | 396 | 13,000 |
| 2024/09/27 | 409 | 409 | 399 | 403 | 7,200 |
| 2024/09/26 | 406 | 406 | 394 | 394 | 20,300 |
| 2024/09/25 | 398 | 400 | 396 | 398 | 4,200 |
| 2024/09/24 | 408 | 408 | 395 | 397 | 11,700 |
| 2024/09/20 | 407 | 409 | 400 | 402 | 9,700 |
| 2024/09/19 | 399 | 408 | 397 | 399 | 25,400 |
| 2024/09/18 | 399 | 404 | 392 | 395 | 10,000 |
| 2024/09/17 | 403 | 404 | 393 | 395 | 20,400 |
| 2024/09/13 | 412 | 412 | 402 | 403 | 18,100 |
| 2024/09/12 | 416 | 417 | 407 | 414 | 16,800 |
| 2024/09/11 | 451 | 451 | 402 | 408 | 75,600 |
| 2024/09/10 | 460 | 505 | 443 | 445 | 371,800 |
| 2024/09/09 | 454 | 464 | 443 | 459 | 14,200 |
| 2024/09/06 | 465 | 465 | 454 | 455 | 13,200 |
| 2024/09/05 | 453 | 464 | 448 | 462 | 13,300 |
| 2024/09/04 | 455 | 456 | 442 | 455 | 13,900 |
| 2024/09/03 | 460 | 460 | 454 | 455 | 19,000 |
| 2024/09/02 | 463 | 464 | 451 | 459 | 10,300 |
| 2024/08/30 | 463 | 468 | 461 | 463 | 6,900 |
| 2024/08/29 | 470 | 472 | 462 | 463 | 17,000 |
| 2024/08/28 | 473 | 473 | 462 | 470 | 8,100 |
| 2024/08/27 | 471 | 471 | 462 | 467 | 8,300 |
| 2024/08/26 | 469 | 470 | 462 | 466 | 26,500 |
| 2024/08/23 | 479 | 479 | 469 | 469 | 20,000 |
| 2024/08/22 | 477 | 481 | 471 | 471 | 10,400 |
| 2024/08/21 | 486 | 486 | 475 | 476 | 7,000 |
| 2024/08/20 | 480 | 486 | 478 | 486 | 9,300 |
| 2024/08/19 | 480 | 489 | 480 | 480 | 6,400 |
| 2024/08/16 | 484 | 495 | 476 | 476 | 16,100 |
| 2024/08/15 | 484 | 486 | 476 | 484 | 4,900 |
| 2024/08/14 | 465 | 496 | 465 | 480 | 22,800 |
| 2024/08/13 | 449 | 465 | 442 | 460 | 16,700 |
| 2024/08/09 | 433 | 445 | 433 | 435 | 9,900 |
| 2024/08/08 | 445 | 453 | 429 | 431 | 13,100 |
| 2024/08/07 | 424 | 462 | 424 | 446 | 33,900 |
| 2024/08/06 | 455 | 477 | 440 | 456 | 31,900 |
| 2024/08/05 | 468 | 500 | 468 | 468 | 28,200 |
| 2024/08/02 | 599 | 604 | 565 | 568 | 12,100 |
| 2024/08/01 | 590 | 602 | 580 | 600 | 13,400 |
| 2024/07/31 | 597 | 600 | 585 | 595 | 2,800 |
| 2024/07/30 | 592 | 601 | 592 | 595 | 2,600 |
| 2024/07/29 | 591 | 602 | 591 | 592 | 2,800 |
| 2024/07/26 | 600 | 600 | 590 | 591 | 3,300 |
| 2024/07/25 | 595 | 600 | 584 | 599 | 14,300 |
| 2024/07/24 | 604 | 613 | 600 | 600 | 10,200 |
| 2024/07/23 | 610 | 618 | 600 | 604 | 9,200 |
| 2024/07/22 | 619 | 619 | 615 | 615 | 3,900 |
| 2024/07/19 | 619 | 625 | 618 | 619 | 4,400 |
| 2024/07/18 | 616 | 628 | 616 | 619 | 5,500 |
| 2024/07/17 | 625 | 625 | 616 | 620 | 6,500 |
| 2024/07/16 | 618 | 628 | 615 | 625 | 6,100 |
| 2024/07/12 | 624 | 628 | 616 | 621 | 10,000 |
| 2024/07/11 | 628 | 629 | 620 | 624 | 8,700 |
| 2024/07/10 | 624 | 631 | 620 | 622 | 3,900 |
| 2024/07/09 | 629 | 632 | 625 | 625 | 2,400 |
| 2024/07/08 | 631 | 633 | 627 | 629 | 2,500 |
| 2024/07/05 | 624 | 632 | 624 | 631 | 3,200 |
| 2024/07/04 | 626 | 634 | 624 | 629 | 7,800 |
| 2024/07/03 | 625 | 630 | 625 | 626 | 3,300 |
| 2024/07/02 | 624 | 631 | 624 | 625 | 3,300 |
| 2024/07/01 | 631 | 632 | 623 | 624 | 5,700 |
| 2024/06/28 | 620 | 630 | 618 | 630 | 4,000 |
| 2024/06/27 | 623 | 632 | 615 | 622 | 7,900 |
| 2024/06/26 | 629 | 633 | 626 | 626 | 6,600 |
| 2024/06/25 | 631 | 635 | 620 | 628 | 8,500 |
| 2024/06/24 | 630 | 630 | 615 | 628 | 8,300 |
| 2024/06/21 | 625 | 627 | 618 | 627 | 7,900 |
| 2024/06/20 | 627 | 629 | 616 | 623 | 8,200 |
| 2024/06/19 | 621 | 625 | 617 | 624 | 5,400 |
| 2024/06/18 | 626 | 627 | 615 | 621 | 4,900 |
| 2024/06/17 | 627 | 627 | 614 | 621 | 8,600 |
| 2024/06/14 | 607 | 627 | 607 | 622 | 13,500 |
| 2024/06/13 | 628 | 633 | 626 | 632 | 4,300 |
| 2024/06/12 | 629 | 632 | 624 | 628 | 3,300 |
| 2024/06/11 | 626 | 631 | 621 | 629 | 8,300 |
| 2024/06/10 | 646 | 660 | 622 | 629 | 36,300 |
| 2024/06/07 | 647 | 658 | 637 | 650 | 9,800 |
| 2024/06/06 | 644 | 654 | 640 | 647 | 4,800 |
| 2024/06/05 | 650 | 653 | 640 | 644 | 7,200 |
| 2024/06/04 | 642 | 650 | 637 | 645 | 8,000 |
| 2024/06/03 | 639 | 645 | 633 | 644 | 8,300 |
| 2024/05/31 | 642 | 644 | 631 | 639 | 8,300 |
| 2024/05/30 | 640 | 646 | 634 | 635 | 6,800 |
| 2024/05/29 | 634 | 644 | 634 | 640 | 5,600 |
| 2024/05/28 | 632 | 645 | 632 | 641 | 4,000 |
| 2024/05/27 | 647 | 647 | 637 | 640 | 7,000 |
| 2024/05/24 | 633 | 645 | 631 | 644 | 6,000 |
| 2024/05/23 | 639 | 645 | 631 | 636 | 6,800 |
| 2024/05/22 | 642 | 647 | 638 | 638 | 3,800 |
| 2024/05/21 | 653 | 653 | 641 | 642 | 6,600 |
| 2024/05/20 | 648 | 655 | 623 | 645 | 17,600 |
| 2024/05/17 | 629 | 654 | 629 | 650 | 14,200 |
| 2024/05/16 | 630 | 639 | 613 | 639 | 8,600 |
| 2024/05/15 | 649 | 669 | 633 | 638 | 59,400 |
| 2024/05/14 | 640 | 653 | 635 | 649 | 7,800 |
| 2024/05/13 | 644 | 648 | 641 | 648 | 12,900 |
| 2024/05/10 | 646 | 646 | 634 | 641 | 3,300 |
| 2024/05/09 | 643 | 643 | 631 | 631 | 1,500 |
| 2024/05/08 | 630 | 640 | 630 | 640 | 5,300 |
| 2024/05/07 | 614 | 630 | 614 | 630 | 10,100 |
| 2024/05/02 | 621 | 621 | 612 | 614 | 1,200 |
| 2024/05/01 | 615 | 619 | 606 | 619 | 800 |
| 2024/04/30 | 615 | 622 | 592 | 619 | 15,700 |
| 2024/04/26 | 624 | 624 | 601 | 617 | 7,200 |
| 2024/04/25 | 605 | 615 | 605 | 613 | 4,200 |
| 2024/04/24 | 607 | 610 | 600 | 610 | 3,500 |
| 2024/04/23 | 608 | 611 | 601 | 602 | 1,500 |
| 2024/04/22 | 587 | 610 | 587 | 606 | 10,400 |
| 2024/04/19 | 611 | 611 | 591 | 601 | 7,400 |
| 2024/04/18 | 596 | 616 | 596 | 611 | 12,600 |
| 2024/04/17 | 616 | 620 | 602 | 610 | 9,900 |
| 2024/04/16 | 633 | 633 | 617 | 619 | 9,500 |
| 2024/04/15 | 645 | 645 | 629 | 638 | 20,400 |
| 2024/04/12 | 646 | 652 | 646 | 646 | 8,600 |
| 2024/04/11 | 654 | 654 | 646 | 647 | 15,700 |
| 2024/04/10 | 651 | 660 | 646 | 654 | 16,700 |
| 2024/04/09 | 655 | 663 | 644 | 661 | 37,600 |
| 2024/04/08 | 672 | 750 | 644 | 645 | 260,500 |
| 2024/04/05 | 655 | 675 | 649 | 674 | 19,500 |
| 2024/04/04 | 682 | 720 | 647 | 660 | 124,100 |
| 2024/04/03 | 680 | 682 | 673 | 682 | 8,500 |
| 2024/04/02 | 696 | 696 | 682 | 682 | 11,600 |
| 2024/04/01 | 692 | 700 | 683 | 695 | 20,300 |
| 2024/03/29 | 668 | 690 | 668 | 684 | 15,000 |
| 2024/03/28 | 678 | 690 | 666 | 667 | 11,000 |
| 2024/03/27 | 689 | 689 | 669 | 678 | 23,200 |
| 2024/03/26 | 702 | 702 | 680 | 681 | 21,100 |
| 2024/03/25 | 687 | 703 | 682 | 693 | 18,700 |
| 2024/03/22 | 689 | 690 | 680 | 688 | 9,700 |
| 2024/03/21 | 697 | 697 | 680 | 688 | 20,400 |
| 2024/03/19 | 671 | 689 | 669 | 682 | 45,800 |
| 2024/03/18 | 662 | 669 | 650 | 661 | 11,900 |
| 2024/03/15 | 655 | 665 | 650 | 656 | 5,600 |
| 2024/03/14 | 654 | 661 | 650 | 655 | 6,400 |
| 2024/03/13 | 668 | 670 | 652 | 654 | 21,500 |
| 2024/03/12 | 650 | 669 | 647 | 668 | 13,000 |
| 2024/03/11 | 670 | 670 | 643 | 650 | 18,100 |
| 2024/03/08 | 664 | 677 | 651 | 675 | 31,800 |
| 2024/03/07 | 687 | 687 | 670 | 671 | 14,100 |
| 2024/03/06 | 663 | 692 | 663 | 677 | 25,600 |
| 2024/03/05 | 681 | 688 | 673 | 673 | 17,500 |
| 2024/03/04 | 691 | 700 | 681 | 683 | 18,200 |
| 2024/03/01 | 704 | 706 | 685 | 686 | 20,000 |
| 2024/02/29 | 686 | 699 | 675 | 699 | 31,700 |
| 2024/02/28 | 693 | 710 | 685 | 690 | 38,000 |
| 2024/02/27 | 729 | 729 | 689 | 693 | 78,300 |
| 2024/02/26 | 732 | 741 | 700 | 704 | 78,400 |
| 2024/02/22 | 755 | 815 | 706 | 710 | 285,700 |
| 2024/02/21 | 822 | 860 | 748 | 756 | 829,000 |
| 2024/02/20 | 748 | 748 | 748 | 748 | 76,400 |
| 2024/02/19 | 625 | 649 | 624 | 648 | 39,900 |
| 2024/02/16 | 616 | 630 | 610 | 620 | 21,000 |
| 2024/02/15 | 597 | 621 | 597 | 615 | 18,600 |
| 2024/02/14 | 613 | 613 | 586 | 607 | 12,000 |
| 2024/02/13 | 583 | 614 | 575 | 605 | 47,700 |
| 2024/02/09 | 587 | 589 | 580 | 582 | 13,700 |
| 2024/02/08 | 591 | 654 | 555 | 590 | 110,700 |
| 2024/02/07 | 592 | 597 | 582 | 585 | 19,500 |
| 2024/02/06 | 603 | 603 | 594 | 600 | 7,300 |
| 2024/02/05 | 607 | 619 | 601 | 603 | 14,600 |
| 2024/02/02 | 586 | 607 | 586 | 607 | 22,100 |
| 2024/02/01 | 590 | 594 | 582 | 587 | 17,400 |
| 2024/01/31 | 592 | 604 | 589 | 590 | 19,900 |
| 2024/01/30 | 602 | 605 | 591 | 598 | 16,500 |
| 2024/01/29 | 612 | 618 | 590 | 594 | 34,600 |
| 2024/01/26 | 630 | 637 | 605 | 605 | 37,700 |
| 2024/01/25 | 633 | 640 | 615 | 624 | 53,600 |
| 2024/01/24 | 669 | 669 | 632 | 634 | 63,100 |
| 2024/01/23 | 681 | 682 | 652 | 663 | 79,300 |
| 2024/01/22 | 656 | 704 | 652 | 673 | 206,500 |
| 2024/01/19 | 746 | 750 | 655 | 669 | 602,800 |
| 2024/01/18 | 689 | 744 | 655 | 744 | 1,215,100 |
| 2024/01/17 | 550 | 644 | 550 | 644 | 70,600 |
| 2024/01/16 | 550 | 570 | 544 | 544 | 21,100 |
| 2024/01/15 | 556 | 556 | 535 | 543 | 16,800 |
| 2024/01/12 | 541 | 549 | 535 | 540 | 7,100 |
| 2024/01/11 | 551 | 554 | 539 | 540 | 19,600 |
| 2024/01/10 | 553 | 562 | 547 | 556 | 6,900 |
| 2024/01/09 | 548 | 565 | 548 | 560 | 12,100 |
| 2024/01/05 | 564 | 564 | 548 | 548 | 21,300 |
| 2024/01/04 | 538 | 560 | 529 | 559 | 28,800 |