あみやき亭(2753)の株価時系列情報
あみやき亭(2753)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 1,389 | 1,391 | 1,372 | 1,389 | 75,100 |
| 2026/01/29 | 1,394 | 1,395 | 1,376 | 1,385 | 85,700 |
| 2026/01/28 | 1,390 | 1,394 | 1,378 | 1,394 | 59,900 |
| 2026/01/27 | 1,393 | 1,404 | 1,382 | 1,383 | 65,200 |
| 2026/01/26 | 1,401 | 1,401 | 1,390 | 1,393 | 55,200 |
| 2026/01/23 | 1,407 | 1,417 | 1,404 | 1,406 | 37,400 |
| 2026/01/22 | 1,403 | 1,415 | 1,393 | 1,407 | 62,600 |
| 2026/01/21 | 1,395 | 1,398 | 1,386 | 1,388 | 45,600 |
| 2026/01/20 | 1,397 | 1,409 | 1,391 | 1,395 | 43,100 |
| 2026/01/19 | 1,400 | 1,408 | 1,390 | 1,399 | 58,800 |
| 2026/01/16 | 1,403 | 1,408 | 1,397 | 1,404 | 42,400 |
| 2026/01/15 | 1,391 | 1,403 | 1,386 | 1,403 | 54,000 |
| 2026/01/14 | 1,380 | 1,391 | 1,376 | 1,387 | 58,000 |
| 2026/01/13 | 1,414 | 1,414 | 1,378 | 1,380 | 98,800 |
| 2026/01/09 | 1,410 | 1,416 | 1,395 | 1,399 | 58,800 |
| 2026/01/08 | 1,400 | 1,410 | 1,394 | 1,401 | 60,500 |
| 2026/01/07 | 1,398 | 1,416 | 1,393 | 1,397 | 61,500 |
| 2026/01/06 | 1,404 | 1,406 | 1,377 | 1,390 | 74,900 |
| 2026/01/05 | 1,418 | 1,419 | 1,355 | 1,388 | 236,000 |
| 2025/12/30 | 1,417 | 1,423 | 1,406 | 1,411 | 80,800 |
| 2025/12/29 | 1,420 | 1,420 | 1,404 | 1,411 | 77,800 |
| 2025/12/26 | 1,392 | 1,404 | 1,385 | 1,404 | 81,000 |
| 2025/12/25 | 1,385 | 1,389 | 1,378 | 1,383 | 39,400 |
| 2025/12/24 | 1,377 | 1,388 | 1,377 | 1,388 | 53,800 |
| 2025/12/23 | 1,367 | 1,381 | 1,367 | 1,374 | 67,900 |
| 2025/12/22 | 1,380 | 1,386 | 1,363 | 1,367 | 59,300 |
| 2025/12/19 | 1,369 | 1,380 | 1,365 | 1,380 | 54,100 |
| 2025/12/18 | 1,354 | 1,366 | 1,350 | 1,366 | 51,000 |
| 2025/12/17 | 1,350 | 1,356 | 1,341 | 1,354 | 36,700 |
| 2025/12/16 | 1,345 | 1,356 | 1,342 | 1,348 | 61,900 |
| 2025/12/15 | 1,336 | 1,350 | 1,331 | 1,349 | 56,900 |
| 2025/12/12 | 1,330 | 1,342 | 1,330 | 1,334 | 50,300 |
| 2025/12/11 | 1,342 | 1,344 | 1,322 | 1,323 | 56,900 |
| 2025/12/10 | 1,327 | 1,342 | 1,325 | 1,342 | 59,500 |
| 2025/12/09 | 1,337 | 1,341 | 1,320 | 1,321 | 78,400 |
| 2025/12/08 | 1,341 | 1,345 | 1,332 | 1,336 | 56,500 |
| 2025/12/05 | 1,336 | 1,347 | 1,333 | 1,341 | 39,000 |
| 2025/12/04 | 1,330 | 1,344 | 1,330 | 1,344 | 39,200 |
| 2025/12/03 | 1,335 | 1,336 | 1,328 | 1,330 | 49,700 |
| 2025/12/02 | 1,343 | 1,346 | 1,335 | 1,335 | 34,200 |
| 2025/12/01 | 1,351 | 1,351 | 1,333 | 1,344 | 69,000 |
| 2025/11/28 | 1,354 | 1,354 | 1,346 | 1,346 | 46,400 |
| 2025/11/27 | 1,350 | 1,352 | 1,344 | 1,346 | 30,500 |
| 2025/11/26 | 1,349 | 1,354 | 1,344 | 1,345 | 33,000 |
| 2025/11/25 | 1,352 | 1,355 | 1,340 | 1,340 | 40,800 |
| 2025/11/21 | 1,330 | 1,357 | 1,326 | 1,351 | 59,900 |
| 2025/11/20 | 1,344 | 1,345 | 1,330 | 1,330 | 44,700 |
| 2025/11/19 | 1,338 | 1,351 | 1,335 | 1,344 | 32,700 |
| 2025/11/18 | 1,344 | 1,351 | 1,336 | 1,337 | 34,100 |
| 2025/11/17 | 1,352 | 1,352 | 1,335 | 1,344 | 37,300 |
| 2025/11/14 | 1,359 | 1,363 | 1,343 | 1,345 | 61,500 |
| 2025/11/13 | 1,364 | 1,364 | 1,354 | 1,360 | 24,500 |
| 2025/11/12 | 1,350 | 1,366 | 1,347 | 1,355 | 49,300 |
| 2025/11/11 | 1,353 | 1,353 | 1,340 | 1,350 | 30,600 |
| 2025/11/10 | 1,342 | 1,351 | 1,336 | 1,350 | 37,200 |
| 2025/11/07 | 1,320 | 1,342 | 1,320 | 1,341 | 35,300 |
| 2025/11/06 | 1,317 | 1,328 | 1,317 | 1,320 | 33,800 |
| 2025/11/05 | 1,315 | 1,327 | 1,312 | 1,317 | 43,100 |
| 2025/11/04 | 1,335 | 1,335 | 1,316 | 1,319 | 62,500 |
| 2025/10/31 | 1,317 | 1,331 | 1,317 | 1,331 | 46,900 |
| 2025/10/30 | 1,325 | 1,337 | 1,322 | 1,322 | 71,500 |
| 2025/10/29 | 1,355 | 1,355 | 1,325 | 1,325 | 112,000 |
| 2025/10/28 | 1,370 | 1,371 | 1,353 | 1,361 | 56,200 |
| 2025/10/27 | 1,372 | 1,377 | 1,369 | 1,373 | 43,300 |
| 2025/10/24 | 1,377 | 1,384 | 1,360 | 1,360 | 64,300 |
| 2025/10/23 | 1,376 | 1,384 | 1,373 | 1,375 | 36,500 |
| 2025/10/22 | 1,365 | 1,382 | 1,365 | 1,374 | 54,400 |
| 2025/10/21 | 1,364 | 1,370 | 1,354 | 1,359 | 59,900 |
| 2025/10/20 | 1,350 | 1,360 | 1,345 | 1,350 | 51,500 |
| 2025/10/17 | 1,350 | 1,350 | 1,337 | 1,341 | 54,600 |
| 2025/10/16 | 1,345 | 1,355 | 1,341 | 1,349 | 62,700 |
| 2025/10/15 | 1,342 | 1,353 | 1,336 | 1,345 | 48,700 |
| 2025/10/14 | 1,346 | 1,356 | 1,336 | 1,339 | 105,400 |
| 2025/10/10 | 1,373 | 1,375 | 1,360 | 1,363 | 113,100 |
| 2025/10/09 | 1,405 | 1,406 | 1,376 | 1,385 | 154,900 |
| 2025/10/08 | 1,406 | 1,423 | 1,403 | 1,406 | 66,900 |
| 2025/10/07 | 1,428 | 1,432 | 1,410 | 1,410 | 90,500 |
| 2025/10/06 | 1,439 | 1,442 | 1,413 | 1,432 | 142,500 |
| 2025/10/03 | 1,494 | 1,504 | 1,419 | 1,432 | 221,000 |
| 2025/10/02 | 1,500 | 1,508 | 1,495 | 1,496 | 31,500 |
| 2025/10/01 | 1,520 | 1,522 | 1,495 | 1,495 | 51,200 |
| 2025/09/30 | 1,541 | 1,543 | 1,522 | 1,522 | 42,200 |
| 2025/09/29 | 1,569 | 1,571 | 1,537 | 1,537 | 51,600 |
| 2025/09/26 | 1,574 | 1,586 | 1,574 | 1,585 | 44,700 |
| 2025/09/25 | 1,580 | 1,588 | 1,564 | 1,581 | 47,300 |
| 2025/09/24 | 1,566 | 1,575 | 1,560 | 1,570 | 33,100 |
| 2025/09/22 | 1,564 | 1,573 | 1,561 | 1,565 | 23,400 |
| 2025/09/19 | 1,569 | 1,578 | 1,560 | 1,564 | 26,100 |
| 2025/09/18 | 1,576 | 1,582 | 1,560 | 1,572 | 32,500 |
| 2025/09/17 | 1,570 | 1,574 | 1,560 | 1,572 | 25,300 |
| 2025/09/16 | 1,552 | 1,571 | 1,548 | 1,566 | 26,900 |
| 2025/09/12 | 1,554 | 1,558 | 1,547 | 1,554 | 26,500 |
| 2025/09/11 | 1,560 | 1,561 | 1,545 | 1,547 | 24,100 |
| 2025/09/10 | 1,563 | 1,564 | 1,549 | 1,559 | 20,800 |
| 2025/09/09 | 1,569 | 1,569 | 1,553 | 1,555 | 21,600 |
| 2025/09/08 | 1,549 | 1,561 | 1,547 | 1,561 | 26,700 |
| 2025/09/05 | 1,536 | 1,547 | 1,530 | 1,542 | 18,300 |
| 2025/09/04 | 1,541 | 1,545 | 1,528 | 1,545 | 28,700 |
| 2025/09/03 | 1,530 | 1,546 | 1,527 | 1,541 | 31,900 |
| 2025/09/02 | 1,543 | 1,545 | 1,528 | 1,530 | 23,100 |
| 2025/09/01 | 1,525 | 1,538 | 1,520 | 1,535 | 31,900 |
| 2025/08/29 | 1,534 | 1,537 | 1,516 | 1,516 | 40,600 |
| 2025/08/28 | 1,545 | 1,548 | 1,536 | 1,536 | 37,700 |
| 2025/08/27 | 1,555 | 1,560 | 1,546 | 1,546 | 32,800 |
| 2025/08/26 | 1,576 | 1,576 | 1,562 | 1,562 | 32,200 |
| 2025/08/25 | 1,587 | 1,587 | 1,573 | 1,580 | 25,100 |
| 2025/08/22 | 1,590 | 1,590 | 1,569 | 1,577 | 30,100 |
| 2025/08/21 | 1,581 | 1,589 | 1,573 | 1,586 | 27,200 |
| 2025/08/20 | 1,591 | 1,593 | 1,584 | 1,590 | 24,600 |
| 2025/08/19 | 1,593 | 1,595 | 1,585 | 1,591 | 36,100 |
| 2025/08/18 | 1,593 | 1,595 | 1,582 | 1,590 | 53,500 |
| 2025/08/15 | 1,568 | 1,578 | 1,552 | 1,573 | 32,400 |
| 2025/08/14 | 1,554 | 1,565 | 1,548 | 1,562 | 27,600 |
| 2025/08/13 | 1,565 | 1,568 | 1,548 | 1,562 | 28,900 |
| 2025/08/12 | 1,555 | 1,566 | 1,545 | 1,565 | 42,700 |
| 2025/08/08 | 1,556 | 1,559 | 1,540 | 1,555 | 35,000 |
| 2025/08/07 | 1,551 | 1,564 | 1,547 | 1,553 | 34,400 |
| 2025/08/06 | 1,555 | 1,558 | 1,551 | 1,557 | 25,400 |
| 2025/08/05 | 1,555 | 1,561 | 1,553 | 1,554 | 23,900 |
| 2025/08/04 | 1,538 | 1,554 | 1,531 | 1,549 | 27,000 |
| 2025/08/01 | 1,519 | 1,548 | 1,519 | 1,548 | 35,500 |
| 2025/07/31 | 1,525 | 1,534 | 1,517 | 1,529 | 38,400 |
| 2025/07/30 | 1,517 | 1,524 | 1,514 | 1,520 | 25,400 |
| 2025/07/29 | 1,517 | 1,524 | 1,505 | 1,517 | 29,700 |
| 2025/07/28 | 1,516 | 1,525 | 1,510 | 1,522 | 32,000 |
| 2025/07/25 | 1,517 | 1,519 | 1,505 | 1,515 | 27,500 |
| 2025/07/24 | 1,510 | 1,519 | 1,507 | 1,515 | 38,700 |
| 2025/07/23 | 1,497 | 1,505 | 1,484 | 1,504 | 54,100 |
| 2025/07/22 | 1,483 | 1,502 | 1,477 | 1,482 | 23,200 |
| 2025/07/18 | 1,499 | 1,506 | 1,484 | 1,484 | 31,400 |
| 2025/07/17 | 1,478 | 1,495 | 1,471 | 1,495 | 27,500 |
| 2025/07/16 | 1,474 | 1,498 | 1,470 | 1,473 | 38,300 |
| 2025/07/15 | 1,490 | 1,490 | 1,466 | 1,472 | 25,700 |
| 2025/07/14 | 1,472 | 1,486 | 1,468 | 1,478 | 20,700 |
| 2025/07/11 | 1,462 | 1,496 | 1,462 | 1,475 | 31,400 |
| 2025/07/10 | 1,480 | 1,488 | 1,460 | 1,466 | 39,800 |
| 2025/07/09 | 1,469 | 1,480 | 1,459 | 1,480 | 54,800 |
| 2025/07/08 | 1,460 | 1,479 | 1,454 | 1,469 | 61,300 |
| 2025/07/07 | 1,446 | 1,467 | 1,446 | 1,449 | 72,100 |
| 2025/07/04 | 1,435 | 1,447 | 1,432 | 1,439 | 82,200 |
| 2025/07/03 | 1,491 | 1,498 | 1,432 | 1,437 | 149,600 |
| 2025/07/02 | 1,493 | 1,498 | 1,473 | 1,491 | 34,200 |
| 2025/07/01 | 1,503 | 1,503 | 1,484 | 1,493 | 38,900 |
| 2025/06/30 | 1,489 | 1,505 | 1,489 | 1,503 | 44,100 |
| 2025/06/27 | 1,492 | 1,496 | 1,480 | 1,490 | 44,300 |
| 2025/06/26 | 1,467 | 1,490 | 1,467 | 1,490 | 30,800 |
| 2025/06/25 | 1,481 | 1,483 | 1,464 | 1,474 | 29,600 |
| 2025/06/24 | 1,511 | 1,514 | 1,472 | 1,480 | 40,400 |
| 2025/06/23 | 1,487 | 1,505 | 1,482 | 1,501 | 30,900 |
| 2025/06/20 | 1,495 | 1,514 | 1,488 | 1,495 | 52,500 |
| 2025/06/19 | 1,479 | 1,495 | 1,476 | 1,495 | 28,600 |
| 2025/06/18 | 1,466 | 1,477 | 1,466 | 1,475 | 32,000 |
| 2025/06/17 | 1,448 | 1,472 | 1,447 | 1,472 | 64,400 |
| 2025/06/16 | 1,455 | 1,455 | 1,436 | 1,448 | 33,900 |
| 2025/06/13 | 1,452 | 1,454 | 1,432 | 1,440 | 33,800 |
| 2025/06/12 | 1,450 | 1,452 | 1,443 | 1,443 | 19,700 |
| 2025/06/11 | 1,446 | 1,454 | 1,442 | 1,450 | 26,100 |
| 2025/06/10 | 1,442 | 1,452 | 1,437 | 1,442 | 25,200 |
| 2025/06/09 | 1,441 | 1,450 | 1,433 | 1,444 | 29,000 |
| 2025/06/06 | 1,432 | 1,444 | 1,430 | 1,436 | 21,300 |
| 2025/06/05 | 1,441 | 1,447 | 1,418 | 1,430 | 45,000 |
| 2025/06/04 | 1,453 | 1,460 | 1,445 | 1,448 | 31,300 |
| 2025/06/03 | 1,460 | 1,460 | 1,451 | 1,453 | 23,600 |
| 2025/06/02 | 1,460 | 1,464 | 1,447 | 1,457 | 36,000 |
| 2025/05/30 | 1,455 | 1,467 | 1,455 | 1,465 | 27,000 |
| 2025/05/29 | 1,465 | 1,474 | 1,461 | 1,461 | 33,100 |
| 2025/05/28 | 1,464 | 1,474 | 1,453 | 1,464 | 56,800 |
| 2025/05/27 | 1,451 | 1,461 | 1,447 | 1,459 | 31,500 |
| 2025/05/26 | 1,443 | 1,447 | 1,437 | 1,447 | 26,100 |
| 2025/05/23 | 1,426 | 1,437 | 1,423 | 1,437 | 39,700 |
| 2025/05/22 | 1,411 | 1,426 | 1,407 | 1,417 | 39,600 |
| 2025/05/21 | 1,424 | 1,439 | 1,413 | 1,414 | 46,100 |
| 2025/05/20 | 1,450 | 1,455 | 1,423 | 1,423 | 36,500 |
| 2025/05/19 | 1,436 | 1,450 | 1,431 | 1,446 | 37,600 |
| 2025/05/16 | 1,433 | 1,458 | 1,419 | 1,440 | 47,600 |
| 2025/05/15 | 1,416 | 1,436 | 1,416 | 1,434 | 41,500 |
| 2025/05/14 | 1,435 | 1,436 | 1,410 | 1,415 | 49,800 |
| 2025/05/13 | 1,458 | 1,458 | 1,433 | 1,435 | 53,800 |
| 2025/05/12 | 1,445 | 1,458 | 1,443 | 1,457 | 42,000 |
| 2025/05/09 | 1,439 | 1,452 | 1,433 | 1,443 | 43,000 |
| 2025/05/08 | 1,438 | 1,444 | 1,407 | 1,433 | 101,000 |
| 2025/05/07 | 1,424 | 1,448 | 1,409 | 1,446 | 52,100 |
| 2025/05/02 | 1,445 | 1,445 | 1,417 | 1,432 | 42,500 |
| 2025/05/01 | 1,430 | 1,439 | 1,418 | 1,428 | 44,400 |
| 2025/04/30 | 1,442 | 1,442 | 1,416 | 1,428 | 78,900 |
| 2025/04/28 | 1,437 | 1,452 | 1,428 | 1,440 | 53,400 |
| 2025/04/25 | 1,443 | 1,450 | 1,431 | 1,432 | 44,000 |
| 2025/04/24 | 1,474 | 1,474 | 1,437 | 1,443 | 66,200 |
| 2025/04/23 | 1,475 | 1,475 | 1,455 | 1,470 | 51,900 |
| 2025/04/22 | 1,472 | 1,486 | 1,456 | 1,464 | 45,200 |
| 2025/04/21 | 1,453 | 1,469 | 1,448 | 1,465 | 55,800 |
| 2025/04/18 | 1,421 | 1,449 | 1,420 | 1,448 | 39,900 |
| 2025/04/17 | 1,415 | 1,421 | 1,401 | 1,406 | 58,200 |
| 2025/04/16 | 1,469 | 1,469 | 1,419 | 1,425 | 69,000 |
| 2025/04/15 | 1,460 | 1,472 | 1,451 | 1,455 | 62,500 |
| 2025/04/14 | 1,430 | 1,453 | 1,428 | 1,444 | 54,100 |
| 2025/04/11 | 1,399 | 1,426 | 1,368 | 1,424 | 94,000 |
| 2025/04/10 | 1,409 | 1,432 | 1,396 | 1,410 | 125,800 |
| 2025/04/09 | 1,343 | 1,367 | 1,316 | 1,349 | 142,300 |
| 2025/04/08 | 1,337 | 1,394 | 1,323 | 1,373 | 155,100 |