日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アマナ(2402)の株価時系列情報

アマナ(2402)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
2004/12/30 2,490 2,600 2,390 2,600 84,900
2004/12/29 2,305 2,480 2,285 2,480 98,900
2004/12/28 2,100 2,250 2,100 2,250 36,800
2004/12/27 2,100 2,140 2,075 2,110 30,100
2004/12/24 2,085 2,150 2,010 2,105 40,600
2004/12/22 2,180 2,180 2,060 2,110 51,600
2004/12/21 2,025 2,170 2,025 2,160 81,900
2004/12/20 2,020 2,070 1,999 2,015 55,800
2004/12/17 1,900 2,040 1,900 2,020 56,500
2004/12/16 1,900 1,900 1,850 1,860 22,200
2004/12/15 1,990 2,000 1,900 1,900 23,600
2004/12/14 2,040 2,040 1,920 1,985 25,900
2004/12/13 2,050 2,160 2,015 2,070 50,500
2004/12/10 1,950 2,020 1,929 2,010 59,700
2004/12/09 1,894 1,950 1,880 1,895 54,000
2004/12/08 1,750 1,878 1,727 1,865 48,100
2004/12/07 1,822 1,835 1,765 1,805 40,500
2004/12/06 1,880 1,900 1,811 1,849 19,000
2004/12/03 1,931 1,939 1,887 1,889 29,700
2004/12/02 1,931 1,979 1,890 1,890 20,700
2004/12/01 1,950 1,950 1,890 1,920 30,800
2004/11/30 1,900 1,980 1,860 1,970 40,100
2004/11/29 2,140 2,140 1,980 2,000 28,800
2004/11/26 2,215 2,215 2,110 2,130 24,000
2004/11/25 2,130 2,200 2,070 2,180 33,300
2004/11/24 2,200 2,250 2,155 2,155 12,300
2004/11/22 2,100 2,340 2,080 2,200 20,100
2004/11/19 2,500 2,500 2,375 2,380 6,600
2004/11/18 2,700 2,700 2,600 2,640 2,500
2004/11/17 2,690 2,710 2,640 2,700 4,700
2004/11/16 2,750 2,750 2,650 2,710 3,100
2004/11/15 2,720 2,750 2,660 2,750 6,500
2004/11/12 2,580 2,600 2,500 2,600 2,100
2004/11/11 2,450 2,600 2,450 2,580 6,900
2004/11/10 2,360 2,445 2,340 2,445 3,000
2004/11/09 2,365 2,400 2,350 2,350 1,700
2004/11/08 2,440 2,470 2,410 2,410 3,000
2004/11/05 2,480 2,570 2,435 2,435 2,300
2004/11/04 2,525 2,525 2,450 2,450 3,900
2004/11/02 2,600 2,630 2,510 2,510 800
2004/11/01 2,600 2,600 2,600 2,600 300
2004/10/29 2,700 2,700 2,650 2,680 1,300
2004/10/28 2,650 2,730 2,610 2,720 2,000
2004/10/27 2,635 2,675 2,600 2,600 700
2004/10/26 2,720 2,720 2,560 2,585 1,200
2004/10/25 2,650 2,650 2,580 2,600 2,200
2004/10/22 2,760 2,760 2,670 2,735 2,700
2004/10/21 2,810 2,860 2,795 2,795 6,000
2004/10/20 2,800 2,810 2,735 2,800 2,900
2004/10/19 2,670 2,760 2,670 2,760 2,500
2004/10/18 2,805 2,820 2,700 2,710 2,400
2004/10/15 2,630 2,820 2,610 2,760 2,500
2004/10/14 2,780 2,780 2,600 2,650 2,100
2004/10/13 2,655 2,740 2,655 2,740 1,200
2004/10/12 2,680 2,720 2,660 2,660 3,000
2004/10/08 2,660 2,710 2,630 2,680 4,500
2004/10/07 2,750 2,750 2,705 2,735 3,500
2004/10/06 2,670 2,845 2,580 2,730 8,400
2004/10/05 2,750 2,800 2,630 2,700 7,300
2004/10/04 2,850 3,000 2,710 2,755 23,200
2004/10/01 2,805 2,835 2,760 2,810 17,500
2004/09/30 2,695 2,915 2,600 2,780 18,700
2004/09/29 2,860 2,905 2,650 2,690 6,500
2004/09/28 3,320 3,320 2,900 2,900 32,000
2004/09/27 0 0 0 0 0
2004/09/27 1 -> 10.00 分割
2004/09/24 26,500 28,200 26,200 28,200 12,500
2004/09/22 27,100 27,200 26,510 27,100 11,000
2004/09/21 28,580 28,580 27,060 27,700 5,800
2004/09/17 30,050 30,050 28,500 28,600 4,800
2004/09/16 29,000 31,000 28,600 29,500 6,100
2004/09/15 31,800 32,000 30,000 30,000 5,200
2004/09/14 34,100 34,100 33,000 33,000 3,000
2004/09/13 34,750 35,000 33,800 34,900 1,500
2004/09/10 34,000 34,750 33,100 34,600 2,300
2004/09/09 33,600 34,400 33,300 34,400 2,600
2004/09/08 33,000 34,300 32,600 33,300 3,400
2004/09/07 33,400 33,400 32,300 32,900 2,900
2004/09/06 34,300 34,500 32,600 33,000 4,400
2004/09/03 36,200 36,400 33,600 34,700 5,500
2004/09/02 36,250 36,750 36,000 36,000 3,000
2004/09/01 37,250 37,900 36,000 36,000 6,500
2004/08/31 38,350 38,350 37,200 37,400 2,800
2004/08/30 39,350 39,350 38,100 38,350 4,200
2004/08/27 37,500 39,600 37,500 39,500 4,600
2004/08/26 37,200 38,000 37,100 37,900 2,200
2004/08/25 37,000 37,000 36,600 36,700 600
2004/08/24 39,250 39,300 37,000 37,500 1,400
2004/08/23 36,900 39,400 36,900 39,300 4,200
2004/08/20 35,500 37,350 34,600 36,500 5,800
2004/08/19 38,050 38,050 35,900 35,900 4,100
2004/08/18 38,200 38,800 35,500 37,800 5,400
2004/08/17 41,000 41,350 38,250 38,600 6,200
2004/08/16 41,050 41,050 39,100 40,200 10,300
2004/08/13 40,600 43,400 40,000 41,850 17,500
2004/08/12 37,800 41,400 37,800 41,400 10,400
2004/08/11 41,800 41,900 37,000 37,400 17,100
2004/08/10 38,200 40,600 38,000 40,600 28,200
2004/08/09 32,400 36,900 32,300 36,600 7,000
2004/08/06 30,000 34,000 29,600 32,900 5,800
2004/08/05 34,400 38,500 32,000 32,000 20,700
2004/08/04 29,600 36,000 28,000 36,000 30,600
2004/08/03 34,950 34,950 32,000 32,300 6,500
2004/08/02 39,850 39,850 36,000 36,000 13,000
2004/07/30 37,100 37,100 33,200 36,250 5,900
2004/07/29 39,400 39,400 37,000 37,000 4,500
2004/07/28 40,700 41,400 39,000 41,000 6,000
2004/07/27 42,700 42,700 38,500 39,100 11,500
2004/07/26 44,800 45,200 42,050 42,300 5,900
2004/07/23 46,800 47,700 44,200 45,800 8,000
2004/07/22 43,900 49,500 43,600 46,400 31,200
2004/07/21 41,900 45,500 41,000 45,500 22,800
2004/07/20 43,600 44,400 41,500 41,500 10,100
2004/07/16 40,300 46,800 40,300 45,500 29,500
2004/07/15 46,700 47,800 43,500 43,500 8,100
2004/07/14 50,200 51,000 46,700 47,500 25,000
2004/07/13 55,200 55,200 51,700 51,700 11,000
2004/07/12 59,300 60,800 53,500 53,500 17,100
2004/07/09 53,400 58,300 51,600 58,300 46,800
2004/07/08 60,200 61,000 53,300 53,300 33,800
2004/07/07 57,600 63,000 57,600 58,300 68,700
2004/07/06 73,600 77,600 62,600 62,600 122,100
2004/07/05 72,600 72,600 72,600 72,600 11,600
2004/07/02 62,600 67,600 62,400 67,600 129,300

このページの先頭へ