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
2007/12/28 612 616 600 612 7,100
2007/12/27 616 618 592 592 12,000
2007/12/26 647 647 605 616 9,700
2007/12/25 669 669 604 632 20,200
2007/12/21 682 692 681 690 20,400
2007/12/20 690 690 673 674 9,300
2007/12/19 682 692 673 690 5,200
2007/12/18 677 688 672 672 8,300
2007/12/17 694 699 682 683 8,900
2007/12/14 696 696 690 695 1,300
2007/12/13 687 692 679 692 17,100
2007/12/12 694 694 677 683 6,100
2007/12/11 674 700 670 700 13,700
2007/12/10 666 670 665 670 1,400
2007/12/07 676 676 646 666 6,000
2007/12/06 685 685 661 666 3,900
2007/12/05 651 665 647 665 5,100
2007/12/04 635 657 635 657 4,000
2007/12/03 653 653 635 637 3,900
2007/11/30 640 640 632 637 4,300
2007/11/29 656 658 635 640 5,700
2007/11/28 640 647 625 646 7,800
2007/11/27 623 640 623 640 2,000
2007/11/26 620 632 620 632 3,000
2007/11/22 619 626 612 614 5,700
2007/11/21 616 627 616 623 4,200
2007/11/20 626 680 615 622 13,400
2007/11/19 639 639 621 630 600
2007/11/16 616 634 610 634 10,100
2007/11/15 645 645 623 625 8,300
2007/11/14 603 660 600 644 16,500
2007/11/13 601 627 600 613 5,500
2007/11/12 609 615 600 605 12,200
2007/11/09 622 638 621 623 7,400
2007/11/08 610 620 601 612 5,100
2007/11/07 615 655 599 601 10,500
2007/11/06 648 700 619 622 35,800
2007/11/05 600 639 597 639 12,100
2007/11/02 602 607 591 606 7,300
2007/11/01 600 604 589 592 18,300
2007/10/31 571 599 571 586 32,200
2007/10/30 601 620 599 601 29,300
2007/10/29 661 669 629 633 22,300
2007/10/26 710 710 651 686 54,300
2007/10/25 681 737 671 708 47,500
2007/10/24 650 670 648 661 20,200
2007/10/23 662 679 647 652 32,700
2007/10/22 630 660 611 642 37,500
2007/10/19 650 669 635 642 33,600
2007/10/18 622 654 622 650 33,600
2007/10/17 555 647 520 612 87,200
2007/10/16 685 685 585 585 142,100
2007/10/15 635 685 630 685 130,000
2007/10/12 550 630 538 625 66,600
2007/10/11 488 559 485 558 54,700
2007/10/10 497 499 485 488 27,200
2007/10/09 464 502 464 497 35,100
2007/10/05 460 469 460 464 27,700
2007/10/04 454 469 439 466 37,000
2007/10/03 438 455 429 454 47,800
2007/10/02 425 444 406 433 62,400
2007/10/01 430 445 420 445 78,400
2007/09/28 394 440 390 392 117,000
2007/09/27 380 385 355 373 116,200
2007/09/26 311 388 311 388 106,100
2007/09/25 312 320 301 308 75,900
2007/09/21 280 295 275 282 30,000
2007/09/20 271 283 268 280 25,300
2007/09/19 280 283 270 277 23,300
2007/09/18 285 286 273 275 21,900
2007/09/14 280 290 271 286 49,200
2007/09/13 289 289 270 270 24,300
2007/09/12 290 300 286 291 31,600
2007/09/11 310 310 295 300 38,800
2007/09/10 328 328 307 309 27,300
2007/09/07 350 350 330 331 19,700
2007/09/06 350 350 340 350 9,500
2007/09/05 360 363 345 347 19,400
2007/09/04 348 357 343 355 16,600
2007/09/03 365 369 353 357 33,400
2007/08/31 370 370 355 361 16,900
2007/08/30 369 370 358 360 24,700
2007/08/29 399 399 366 367 37,500
2007/08/28 405 405 398 398 27,500
2007/08/27 408 414 402 403 29,900
2007/08/24 410 410 401 401 31,400
2007/08/23 410 410 398 400 59,600
2007/08/22 403 415 402 406 36,500
2007/08/21 404 432 400 407 44,400
2007/08/20 500 500 440 444 47,600
2007/08/17 500 504 499 499 29,500
2007/08/16 590 599 570 599 10,900
2007/08/15 650 650 640 640 300
2007/08/14 650 670 650 670 900
2007/08/13 668 670 657 670 600
2007/08/10 672 672 637 668 9,200
2007/08/09 702 712 669 671 15,300
2007/08/08 719 719 718 718 1,100
2007/08/07 735 739 729 738 2,200
2007/08/06 693 727 693 725 3,800
2007/08/03 738 740 737 738 1,000
2007/08/02 722 738 718 738 5,800
2007/08/01 744 746 744 744 5,000
2007/07/31 744 748 740 740 5,100
2007/07/30 740 744 735 744 8,800
2007/07/27 715 736 715 730 6,600
2007/07/26 744 744 736 744 5,500
2007/07/25 729 744 720 744 5,500
2007/07/24 711 726 710 721 7,700
2007/07/23 726 726 712 718 1,200
2007/07/20 701 733 701 733 8,100
2007/07/19 718 718 716 716 700
2007/07/18 720 728 702 728 3,600
2007/07/17 711 721 710 712 6,600
2007/07/13 749 749 719 740 4,200
2007/07/12 731 731 720 723 2,000
2007/07/11 735 735 732 732 600
2007/07/10 731 745 731 745 1,900
2007/07/09 755 755 740 748 4,500
2007/07/06 744 744 740 740 600
2007/07/05 740 761 737 744 4,700
2007/07/04 747 766 735 741 6,400
2007/07/03 735 787 730 751 7,800
2007/07/02 735 744 730 734 5,000
2007/06/29 746 748 723 728 7,300
2007/06/28 755 755 741 741 8,000
2007/06/27 759 759 721 730 12,500
2007/06/26 810 810 761 772 6,600
2007/06/25 817 817 809 809 14,100
2007/06/22 800 823 785 820 2,800
2007/06/21 800 800 792 792 4,200
2007/06/20 839 839 807 820 5,800
2007/06/19 830 838 830 833 5,400
2007/06/18 820 829 820 829 10,600
2007/06/15 765 785 764 785 9,300
2007/06/14 730 765 730 765 5,400
2007/06/13 726 727 718 720 2,800
2007/06/12 749 756 733 756 2,600
2007/06/11 755 755 752 753 1,200
2007/06/08 761 775 748 765 2,400
2007/06/07 774 780 770 780 2,600
2007/06/06 764 768 763 768 3,300
2007/06/05 759 764 750 764 2,500
2007/06/04 758 761 750 760 4,000
2007/06/01 746 758 720 758 8,400
2007/05/31 758 758 736 736 4,800
2007/05/30 726 775 710 768 6,600
2007/05/29 710 736 697 725 3,900
2007/05/28 710 710 710 710 4,000
2007/05/25 711 711 698 700 10,400
2007/05/24 749 750 720 728 7,000
2007/05/23 749 760 748 748 12,100
2007/05/22 762 762 750 751 2,700
2007/05/21 750 759 750 754 3,600
2007/05/18 760 760 750 752 5,000
2007/05/17 762 773 755 769 4,300
2007/05/16 755 772 750 772 3,200
2007/05/15 760 760 749 750 12,100
2007/05/14 777 778 762 762 7,100
2007/05/11 790 799 776 777 1,500
2007/05/10 770 782 770 780 1,100
2007/05/09 788 788 779 779 4,100
2007/05/08 807 807 781 789 3,300
2007/05/07 805 810 805 807 3,700
2007/05/02 780 799 780 799 5,700
2007/05/01 804 804 764 800 8,400
2007/04/27 736 774 736 774 5,700
2007/04/26 742 754 740 744 14,000
2007/04/25 780 780 750 751 27,000
2007/04/24 798 798 727 750 33,400
2007/04/23 892 892 807 811 17,500
2007/04/20 920 920 900 907 8,400
2007/04/19 930 938 920 930 16,600
2007/04/18 935 946 935 940 6,200
2007/04/17 940 952 937 948 4,800
2007/04/16 952 952 931 949 14,900
2007/04/13 955 965 950 964 7,700
2007/04/12 954 957 951 957 1,800
2007/04/11 958 958 940 953 5,500
2007/04/10 960 962 950 959 8,700
2007/04/09 948 953 948 951 9,700
2007/04/06 930 958 930 958 6,300
2007/04/05 929 930 921 930 8,500
2007/04/04 931 931 911 930 14,300
2007/04/03 938 945 935 935 5,900
2007/04/02 951 956 930 940 8,800
2007/03/30 975 975 956 967 14,200
2007/03/29 987 990 985 985 6,200
2007/03/28 995 995 975 987 4,100
2007/03/27 978 985 975 976 4,500
2007/03/26 1,001 1,001 990 996 11,400
2007/03/23 1,005 1,006 1,001 1,001 14,800
2007/03/22 1,015 1,015 1,007 1,007 1,600
2007/03/20 1,006 1,015 1,004 1,012 1,200
2007/03/19 1,019 1,020 1,002 1,012 4,900
2007/03/16 1,006 1,025 1,003 1,025 6,500
2007/03/15 1,004 1,010 1,000 1,000 2,400
2007/03/14 1,000 1,022 1,000 1,002 6,700
2007/03/13 1,019 1,019 1,006 1,010 2,100
2007/03/12 1,003 1,025 1,001 1,020 4,700
2007/03/09 1,010 1,027 1,010 1,019 1,500
2007/03/08 1,020 1,020 1,002 1,020 3,100
2007/03/07 1,006 1,026 1,004 1,015 3,900
2007/03/06 1,000 1,025 993 1,025 8,500
2007/03/05 1,017 1,017 1,000 1,000 8,100
2007/03/02 1,016 1,033 1,015 1,020 8,200
2007/03/01 1,021 1,021 1,014 1,015 7,000
2007/02/28 1,015 1,044 985 1,014 24,500
2007/02/27 1,071 1,071 1,050 1,050 3,300
2007/02/26 1,058 1,078 1,049 1,059 10,000
2007/02/23 1,036 1,070 1,035 1,058 17,800
2007/02/22 1,045 1,045 1,030 1,045 10,900
2007/02/21 1,044 1,049 1,040 1,047 9,700
2007/02/20 1,033 1,045 1,033 1,033 5,800
2007/02/19 1,045 1,068 1,031 1,044 7,900
2007/02/16 1,080 1,080 1,045 1,045 6,600
2007/02/15 1,064 1,080 1,060 1,080 5,000
2007/02/14 1,051 1,070 1,051 1,064 6,300
2007/02/13 1,101 1,105 1,070 1,070 7,000
2007/02/09 1,122 1,122 1,099 1,115 9,200
2007/02/08 1,132 1,132 1,123 1,127 2,700
2007/02/07 1,127 1,138 1,123 1,134 2,200
2007/02/06 1,135 1,140 1,110 1,140 6,400
2007/02/05 1,138 1,138 1,120 1,125 5,800
2007/02/02 1,130 1,143 1,118 1,138 3,200
2007/02/01 1,110 1,130 1,106 1,114 3,200
2007/01/31 1,120 1,123 1,105 1,106 3,200
2007/01/30 1,140 1,141 1,121 1,123 3,000
2007/01/29 1,109 1,150 1,109 1,150 6,500
2007/01/26 1,121 1,149 1,121 1,149 9,800
2007/01/25 1,107 1,149 1,107 1,125 11,700
2007/01/24 1,100 1,105 1,090 1,105 4,000
2007/01/23 1,119 1,120 1,111 1,115 4,200
2007/01/22 1,170 1,179 1,135 1,139 16,200
2007/01/19 1,125 1,170 1,125 1,170 36,100
2007/01/18 1,065 1,105 1,065 1,105 12,100
2007/01/17 1,057 1,068 1,050 1,068 5,700
2007/01/16 1,050 1,056 1,032 1,056 6,200
2007/01/15 1,028 1,049 1,027 1,040 11,000
2007/01/12 1,013 1,039 1,013 1,020 10,800
2007/01/11 1,013 1,028 1,010 1,028 4,700
2007/01/10 1,040 1,040 1,010 1,022 19,100
2007/01/09 1,050 1,060 1,030 1,030 14,100
2007/01/05 1,071 1,073 1,053 1,060 8,500
2007/01/04 1,121 1,122 1,086 1,086 7,300

このページの先頭へ