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
2005/12/30 2,640 2,655 2,620 2,630 11,600
2005/12/29 2,600 2,670 2,600 2,650 33,400
2005/12/28 2,470 2,630 2,470 2,630 52,200
2005/12/27 2,455 2,455 2,435 2,440 17,000
2005/12/26 2,440 2,480 2,430 2,465 43,700
2005/12/22 2,430 2,435 2,395 2,415 19,700
2005/12/21 2,380 2,400 2,360 2,400 33,800
2005/12/20 2,370 2,375 2,350 2,360 10,600
2005/12/19 2,380 2,380 2,355 2,375 9,800
2005/12/16 2,400 2,400 2,355 2,355 16,000
2005/12/15 2,380 2,380 2,355 2,375 5,600
2005/12/14 2,390 2,390 2,350 2,375 13,700
2005/12/13 2,380 2,400 2,360 2,380 13,000
2005/12/12 2,360 2,410 2,355 2,380 9,200
2005/12/09 2,330 2,350 2,325 2,350 12,300
2005/12/08 2,390 2,390 2,330 2,335 10,500
2005/12/07 2,425 2,430 2,375 2,385 19,700
2005/12/06 2,480 2,485 2,380 2,420 27,200
2005/12/05 2,380 2,480 2,375 2,475 39,500
2005/12/02 2,290 2,380 2,290 2,360 42,100
2005/12/01 2,255 2,280 2,250 2,280 19,900
2005/11/30 2,220 2,245 2,220 2,240 7,500
2005/11/29 2,225 2,255 2,220 2,220 6,400
2005/11/28 2,250 2,250 2,215 2,225 10,500
2005/11/25 2,250 2,280 2,240 2,250 15,300
2005/11/24 2,220 2,235 2,210 2,220 9,800
2005/11/22 2,235 2,245 2,230 2,235 3,200
2005/11/21 2,265 2,265 2,220 2,230 10,400
2005/11/18 2,230 2,230 2,220 2,230 14,400
2005/11/17 2,240 2,240 2,220 2,235 9,000
2005/11/16 2,255 2,275 2,235 2,255 7,000
2005/11/15 2,270 2,270 2,240 2,260 2,800
2005/11/14 2,235 2,275 2,230 2,275 8,100
2005/11/11 2,260 2,270 2,225 2,235 4,900
2005/11/10 2,235 2,265 2,235 2,265 2,500
2005/11/09 2,255 2,260 2,220 2,225 16,100
2005/11/08 2,260 2,290 2,255 2,285 14,900
2005/11/07 2,305 2,320 2,270 2,300 8,800
2005/11/04 2,310 2,310 2,285 2,300 4,800
2005/11/02 2,310 2,310 2,285 2,295 4,400
2005/11/01 2,285 2,310 2,285 2,295 3,300
2005/10/31 2,295 2,300 2,270 2,295 6,800
2005/10/28 2,340 2,340 2,260 2,295 14,600
2005/10/27 2,265 2,275 2,250 2,250 6,500
2005/10/26 2,260 2,265 2,240 2,250 4,000
2005/10/25 2,240 2,260 2,225 2,260 1,900
2005/10/24 2,245 2,250 2,220 2,240 2,600
2005/10/21 2,295 2,360 2,190 2,240 14,700
2005/10/20 2,250 2,275 2,235 2,255 6,400
2005/10/19 2,265 2,295 2,265 2,295 3,900
2005/10/18 2,340 2,340 2,290 2,295 6,100
2005/10/17 2,365 2,390 2,290 2,360 11,000
2005/10/14 2,335 2,345 2,310 2,325 1,300
2005/10/13 2,300 2,360 2,300 2,355 3,300
2005/10/12 2,320 2,370 2,270 2,370 13,400
2005/10/11 2,340 2,350 2,315 2,325 8,700
2005/10/07 2,260 2,300 2,230 2,260 2,100
2005/10/06 2,315 2,350 2,250 2,280 6,900
2005/10/05 2,360 2,360 2,290 2,290 4,100
2005/10/04 2,360 2,395 2,300 2,320 8,000
2005/10/03 2,315 2,450 2,315 2,400 8,400
2005/09/30 2,195 2,280 2,170 2,275 8,000
2005/09/29 2,255 2,280 2,210 2,210 14,500
2005/09/28 2,400 2,400 2,290 2,290 5,700
2005/09/27 2,450 2,450 2,400 2,400 8,400
2005/09/26 2,480 2,500 2,400 2,450 8,900
2005/09/22 2,500 2,500 2,475 2,480 15,500
2005/09/21 2,500 2,530 2,470 2,500 18,000
2005/09/20 2,500 2,530 2,460 2,470 10,300
2005/09/16 2,410 2,480 2,405 2,475 24,700
2005/09/15 2,405 2,410 2,370 2,400 6,900
2005/09/14 2,380 2,405 2,380 2,405 6,200
2005/09/13 2,375 2,400 2,375 2,390 3,200
2005/09/12 2,375 2,450 2,365 2,375 20,300
2005/09/09 2,320 2,365 2,315 2,350 12,800
2005/09/08 2,300 2,315 2,290 2,310 10,500
2005/09/07 2,270 2,280 2,265 2,270 3,100
2005/09/06 2,270 2,300 2,250 2,300 6,200
2005/09/05 2,250 2,275 2,250 2,270 8,700
2005/09/02 2,220 2,270 2,200 2,270 14,800
2005/09/01 2,230 2,240 2,220 2,225 3,400
2005/08/31 2,200 2,230 2,190 2,200 3,500
2005/08/30 2,260 2,260 2,200 2,200 4,900
2005/08/29 2,200 2,220 2,180 2,220 2,100
2005/08/26 2,180 2,190 2,160 2,160 3,500
2005/08/25 2,220 2,250 2,140 2,155 7,000
2005/08/24 2,255 2,295 2,240 2,260 6,300
2005/08/23 2,235 2,255 2,230 2,245 3,000
2005/08/22 2,315 2,315 2,235 2,260 4,100
2005/08/19 2,300 2,300 2,250 2,295 5,400
2005/08/18 2,300 2,460 2,300 2,325 29,600
2005/08/17 2,195 2,240 2,190 2,220 4,200
2005/08/16 2,160 2,215 2,150 2,165 4,600
2005/08/15 2,150 2,160 2,115 2,150 5,000
2005/08/12 2,170 2,180 2,100 2,170 5,200
2005/08/11 2,175 2,180 2,175 2,180 1,200
2005/08/10 2,200 2,250 2,160 2,185 2,800
2005/08/09 2,190 2,250 2,185 2,250 1,100
2005/08/08 2,110 2,140 2,070 2,100 1,900
2005/08/05 2,130 2,160 2,130 2,160 2,600
2005/08/04 2,250 2,250 2,100 2,210 11,200
2005/08/03 2,290 2,290 2,250 2,250 3,200
2005/08/02 2,295 2,295 2,270 2,270 1,100
2005/08/01 2,275 2,285 2,265 2,285 5,000
2005/07/29 2,310 2,315 2,285 2,300 3,500
2005/07/28 2,325 2,330 2,300 2,300 2,700
2005/07/27 2,270 2,300 2,270 2,300 3,300
2005/07/26 2,320 2,320 2,260 2,265 3,000
2005/07/25 2,310 2,320 2,280 2,320 1,400
2005/07/22 2,320 2,320 2,260 2,320 3,400
2005/07/21 2,325 2,330 2,320 2,320 2,100
2005/07/20 2,360 2,360 2,300 2,345 8,500
2005/07/19 2,370 2,370 2,330 2,330 6,100
2005/07/15 2,315 2,330 2,310 2,330 9,300
2005/07/14 2,340 2,350 2,325 2,325 6,700
2005/07/13 2,300 2,310 2,300 2,310 6,900
2005/07/12 2,335 2,340 2,300 2,310 4,100
2005/07/11 2,390 2,390 2,300 2,340 4,400
2005/07/08 2,260 2,300 2,250 2,270 7,000
2005/07/07 2,260 2,270 2,250 2,250 4,600
2005/07/06 2,300 2,300 2,260 2,260 3,000
2005/07/05 2,305 2,315 2,230 2,300 11,000
2005/07/04 2,300 2,340 2,300 2,340 10,300
2005/07/01 2,350 2,385 2,335 2,365 13,900
2005/06/30 2,365 2,365 2,350 2,355 2,500
2005/06/29 2,400 2,400 2,330 2,380 5,400
2005/06/28 2,420 2,420 2,360 2,395 5,800
2005/06/27 2,400 2,405 2,350 2,350 4,800
2005/06/24 2,350 2,410 2,330 2,385 7,600
2005/06/23 2,400 2,400 2,370 2,370 9,300
2005/06/22 2,400 2,415 2,385 2,415 7,800
2005/06/21 2,425 2,425 2,385 2,405 12,700
2005/06/20 2,385 2,430 2,385 2,430 12,000
2005/06/17 2,375 2,390 2,370 2,390 5,100
2005/06/16 2,405 2,415 2,360 2,395 15,900
2005/06/15 2,480 2,480 2,410 2,420 9,000
2005/06/14 2,455 2,480 2,450 2,480 12,700
2005/06/13 2,390 2,460 2,370 2,440 13,200
2005/06/10 2,360 2,390 2,345 2,390 15,300
2005/06/09 2,340 2,375 2,330 2,375 14,200
2005/06/08 2,355 2,355 2,305 2,345 18,100
2005/06/07 2,275 2,325 2,270 2,315 14,100
2005/06/06 2,250 2,330 2,250 2,270 11,700
2005/06/03 2,300 2,310 2,255 2,290 6,400
2005/06/02 2,395 2,395 2,280 2,310 19,000
2005/06/01 2,295 2,360 2,265 2,360 33,200
2005/05/31 2,180 2,255 2,175 2,255 17,500
2005/05/30 2,150 2,235 2,150 2,160 16,300
2005/05/27 2,090 2,210 2,090 2,180 23,200
2005/05/26 2,100 2,160 2,080 2,100 31,400
2005/05/25 2,200 2,200 2,115 2,135 19,900
2005/05/24 2,230 2,260 2,160 2,215 20,300
2005/05/23 2,340 2,390 2,205 2,260 27,700
2005/05/20 2,330 2,440 2,310 2,310 24,900
2005/05/19 2,550 2,600 2,300 2,350 63,600
2005/05/18 2,970 2,970 2,455 2,500 183,900
2005/05/17 2,810 2,810 2,760 2,810 117,300
2005/05/16 2,360 2,410 2,260 2,410 51,500
2005/05/13 2,045 2,045 2,005 2,010 6,600
2005/05/12 2,005 2,045 1,992 2,045 9,900
2005/05/11 2,000 2,020 1,995 2,000 5,800
2005/05/10 2,020 2,100 2,000 2,005 8,400
2005/05/09 2,005 2,045 2,000 2,035 10,900
2005/05/06 1,971 2,010 1,970 2,000 9,300
2005/05/02 2,000 2,000 1,960 1,970 9,600
2005/04/28 1,980 2,020 1,980 1,999 6,900
2005/04/27 2,050 2,050 1,991 1,994 4,900
2005/04/26 2,100 2,100 2,000 2,030 5,300
2005/04/25 2,050 2,095 2,050 2,050 2,400
2005/04/22 2,050 2,120 2,000 2,050 14,200
2005/04/21 1,986 2,000 1,950 2,000 6,900
2005/04/20 2,050 2,070 1,960 1,985 10,800
2005/04/19 2,010 2,050 2,010 2,050 10,000
2005/04/18 2,050 2,050 2,000 2,010 6,000
2005/04/15 2,130 2,170 2,100 2,105 10,200
2005/04/14 2,210 2,210 2,150 2,190 9,700
2005/04/13 2,255 2,260 2,200 2,235 13,000
2005/04/12 2,275 2,280 2,250 2,280 4,200
2005/04/11 2,330 2,330 2,260 2,275 10,600
2005/04/08 2,365 2,380 2,330 2,330 3,300
2005/04/07 2,410 2,410 2,330 2,350 6,600
2005/04/06 2,300 2,410 2,300 2,410 10,900
2005/04/05 2,310 2,315 2,270 2,295 12,400
2005/04/04 2,345 2,350 2,295 2,330 8,200
2005/04/01 2,310 2,400 2,310 2,400 8,900
2005/03/31 2,395 2,400 2,380 2,390 11,600
2005/03/30 2,470 2,470 2,305 2,325 7,500
2005/03/29 2,450 2,480 2,440 2,470 12,600
2005/03/28 2,470 2,470 2,375 2,375 5,300
2005/03/25 2,480 2,495 2,480 2,480 8,400
2005/03/24 2,500 2,500 2,475 2,480 1,700
2005/03/23 2,500 2,500 2,390 2,475 4,000
2005/03/22 2,510 2,520 2,500 2,500 5,200
2005/03/18 2,500 2,550 2,500 2,510 4,400
2005/03/17 2,500 2,500 2,500 2,500 7,000
2005/03/16 2,520 2,520 2,500 2,520 6,100
2005/03/15 2,605 2,605 2,520 2,545 7,300
2005/03/14 2,530 2,595 2,525 2,590 4,800
2005/03/11 2,500 2,525 2,450 2,525 7,400
2005/03/10 2,505 2,505 2,500 2,500 4,100
2005/03/09 2,495 2,505 2,490 2,505 13,600
2005/03/08 2,505 2,545 2,500 2,505 11,500
2005/03/07 2,505 2,535 2,495 2,530 35,000
2005/03/04 2,420 2,495 2,390 2,495 8,700
2005/03/03 2,390 2,510 2,370 2,415 23,600
2005/03/02 2,335 2,350 2,275 2,310 11,300
2005/03/01 2,450 2,450 2,370 2,415 14,400
2005/02/28 2,530 2,550 2,430 2,500 12,900
2005/02/25 2,595 2,630 2,525 2,560 6,100
2005/02/24 2,715 2,720 2,555 2,635 5,100
2005/02/23 2,740 2,740 2,680 2,700 26,300
2005/02/22 2,750 2,760 2,605 2,700 23,800
2005/02/21 2,640 2,700 2,640 2,685 14,600
2005/02/18 2,640 2,670 2,600 2,655 4,400
2005/02/17 2,600 2,600 2,500 2,600 8,800
2005/02/16 2,690 2,705 2,600 2,600 5,700
2005/02/15 2,650 2,700 2,640 2,700 7,700
2005/02/14 2,750 2,750 2,640 2,690 21,800
2005/02/10 2,830 2,830 2,750 2,800 6,200
2005/02/09 2,760 2,805 2,720 2,800 11,700
2005/02/08 2,810 2,815 2,560 2,750 18,400
2005/02/07 2,900 2,940 2,875 2,880 10,500
2005/02/04 2,820 2,910 2,820 2,900 11,000
2005/02/03 2,930 2,935 2,850 2,900 19,500
2005/02/02 2,880 2,925 2,865 2,925 15,200
2005/02/01 2,910 2,940 2,810 2,880 30,500
2005/01/31 2,790 2,940 2,765 2,920 44,700
2005/01/28 2,795 2,795 2,750 2,750 11,000
2005/01/27 2,750 2,785 2,660 2,785 20,800
2005/01/26 2,750 2,760 2,740 2,750 13,400
2005/01/25 2,770 2,770 2,750 2,760 12,700
2005/01/24 2,760 2,790 2,750 2,770 12,500
2005/01/21 2,780 2,780 2,750 2,760 17,500
2005/01/20 2,755 2,795 2,730 2,795 13,700
2005/01/19 2,800 2,800 2,740 2,795 24,000
2005/01/18 2,730 2,835 2,620 2,805 38,800
2005/01/17 2,760 2,760 2,700 2,730 11,400
2005/01/14 2,730 2,740 2,700 2,740 33,300
2005/01/13 2,750 2,750 2,660 2,720 27,500
2005/01/12 2,770 2,775 2,655 2,765 49,600
2005/01/11 2,750 2,800 2,720 2,750 54,900
2005/01/07 2,780 2,795 2,620 2,710 55,500
2005/01/06 2,650 2,805 2,640 2,795 60,400
2005/01/05 2,600 2,680 2,570 2,650 60,100
2005/01/04 2,620 2,630 2,520 2,600 16,400

このページの先頭へ