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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 1,303 | 1,354 | 1,281 | 1,293 | 215,500 |
| 2025/04/04 | 1,569 | 1,573 | 1,370 | 1,415 | 939,600 |
| 2025/04/03 | 1,524 | 1,595 | 1,519 | 1,577 | 392,300 |
| 2025/04/02 | 1,554 | 1,583 | 1,526 | 1,564 | 234,800 |
| 2025/04/01 | 1,551 | 1,555 | 1,519 | 1,532 | 131,200 |
| 2025/03/31 | 1,611 | 1,611 | 1,537 | 1,538 | 172,000 |
| 2025/03/28 | 1,601 | 1,617 | 1,585 | 1,616 | 191,500 |
| 2025/03/27 | 1,637 | 1,648 | 1,619 | 1,624 | 248,500 |
| 2025/03/26 | 1,633 | 1,645 | 1,622 | 1,637 | 133,500 |
| 2025/03/25 | 1,645 | 1,650 | 1,633 | 1,639 | 86,700 |
| 2025/03/24 | 1,668 | 1,668 | 1,636 | 1,645 | 112,300 |
| 2025/03/21 | 1,656 | 1,661 | 1,645 | 1,655 | 80,500 |
| 2025/03/19 | 1,650 | 1,671 | 1,650 | 1,657 | 52,200 |
| 2025/03/18 | 1,638 | 1,659 | 1,635 | 1,645 | 82,900 |
| 2025/03/17 | 1,641 | 1,642 | 1,622 | 1,635 | 77,600 |
| 2025/03/14 | 1,620 | 1,641 | 1,611 | 1,628 | 59,000 |
| 2025/03/13 | 1,630 | 1,636 | 1,605 | 1,611 | 110,300 |
| 2025/03/12 | 1,624 | 1,629 | 1,613 | 1,618 | 69,200 |
| 2025/03/11 | 1,620 | 1,635 | 1,607 | 1,635 | 69,200 |
| 2025/03/10 | 1,645 | 1,645 | 1,627 | 1,635 | 68,300 |
| 2025/03/07 | 1,625 | 1,640 | 1,614 | 1,640 | 40,000 |
| 2025/03/06 | 1,638 | 1,645 | 1,627 | 1,636 | 31,100 |
| 2025/03/05 | 1,610 | 1,635 | 1,609 | 1,630 | 45,700 |
| 2025/03/04 | 1,612 | 1,616 | 1,594 | 1,609 | 39,000 |
| 2025/03/03 | 1,615 | 1,615 | 1,597 | 1,612 | 42,300 |
| 2025/02/28 | 1,596 | 1,617 | 1,586 | 1,598 | 49,700 |
| 2025/02/27 | 1,558 | 1,605 | 1,551 | 1,605 | 57,000 |
| 2025/02/26 | 1,555 | 1,564 | 1,545 | 1,554 | 79,400 |
| 2025/02/25 | 1,568 | 1,570 | 1,552 | 1,553 | 96,100 |
| 2025/02/21 | 1,561 | 1,579 | 1,560 | 1,568 | 130,300 |
| 2025/02/20 | 1,592 | 1,592 | 1,560 | 1,561 | 109,400 |
| 2025/02/19 | 1,596 | 1,602 | 1,581 | 1,591 | 50,100 |
| 2025/02/18 | 1,590 | 1,604 | 1,590 | 1,596 | 32,100 |
| 2025/02/17 | 1,608 | 1,616 | 1,594 | 1,594 | 57,400 |
| 2025/02/14 | 1,610 | 1,610 | 1,587 | 1,600 | 45,300 |
| 2025/02/13 | 1,575 | 1,605 | 1,573 | 1,605 | 65,900 |
| 2025/02/12 | 1,568 | 1,575 | 1,559 | 1,575 | 68,100 |
| 2025/02/10 | 1,551 | 1,570 | 1,551 | 1,556 | 71,700 |
| 2025/02/07 | 1,570 | 1,575 | 1,555 | 1,562 | 57,700 |
| 2025/02/06 | 1,567 | 1,577 | 1,561 | 1,570 | 50,100 |
| 2025/02/05 | 1,547 | 1,562 | 1,545 | 1,559 | 83,000 |
| 2025/02/04 | 1,584 | 1,584 | 1,545 | 1,545 | 125,200 |
| 2025/02/03 | 1,600 | 1,600 | 1,562 | 1,564 | 166,400 |
| 2025/01/31 | 1,623 | 1,623 | 1,597 | 1,600 | 68,300 |
| 2025/01/30 | 1,617 | 1,625 | 1,600 | 1,625 | 85,500 |
| 2025/01/29 | 1,626 | 1,636 | 1,612 | 1,622 | 79,800 |
| 2025/01/28 | 1,601 | 1,620 | 1,597 | 1,611 | 49,900 |
| 2025/01/27 | 1,602 | 1,607 | 1,596 | 1,601 | 51,700 |
| 2025/01/24 | 1,599 | 1,616 | 1,592 | 1,597 | 56,400 |
| 2025/01/23 | 1,595 | 1,595 | 1,577 | 1,590 | 70,800 |
| 2025/01/22 | 1,608 | 1,627 | 1,597 | 1,597 | 56,700 |
| 2025/01/21 | 1,597 | 1,611 | 1,593 | 1,593 | 52,600 |
| 2025/01/20 | 1,575 | 1,584 | 1,562 | 1,577 | 82,800 |
| 2025/01/17 | 1,600 | 1,604 | 1,571 | 1,575 | 136,000 |
| 2025/01/16 | 1,636 | 1,645 | 1,607 | 1,607 | 67,600 |
| 2025/01/15 | 1,629 | 1,635 | 1,618 | 1,620 | 72,900 |
| 2025/01/14 | 1,660 | 1,660 | 1,624 | 1,635 | 89,300 |
| 2025/01/10 | 1,670 | 1,691 | 1,662 | 1,663 | 84,300 |
| 2025/01/09 | 1,648 | 1,691 | 1,643 | 1,657 | 116,700 |
| 2025/01/08 | 1,687 | 1,690 | 1,647 | 1,647 | 139,800 |
| 2025/01/07 | 1,783 | 1,786 | 1,698 | 1,699 | 183,300 |
| 2025/01/06 | 1,638 | 1,745 | 1,630 | 1,739 | 298,400 |
| 2024/12/30 | 1,666 | 1,670 | 1,618 | 1,620 | 128,800 |
| 2024/12/27 | 1,647 | 1,659 | 1,635 | 1,648 | 99,200 |
| 2024/12/26 | 1,600 | 1,623 | 1,599 | 1,623 | 70,600 |
| 2024/12/25 | 1,621 | 1,624 | 1,588 | 1,604 | 83,700 |
| 2024/12/24 | 1,636 | 1,636 | 1,615 | 1,615 | 48,200 |
| 2024/12/23 | 1,639 | 1,649 | 1,621 | 1,633 | 37,000 |
| 2024/12/20 | 1,615 | 1,633 | 1,615 | 1,624 | 46,700 |
| 2024/12/19 | 1,610 | 1,625 | 1,605 | 1,618 | 51,000 |
| 2024/12/18 | 1,650 | 1,650 | 1,624 | 1,624 | 43,600 |
| 2024/12/17 | 1,663 | 1,669 | 1,647 | 1,649 | 52,600 |
| 2024/12/16 | 1,649 | 1,664 | 1,640 | 1,657 | 38,400 |
| 2024/12/13 | 1,633 | 1,655 | 1,630 | 1,648 | 39,600 |
| 2024/12/12 | 1,653 | 1,664 | 1,639 | 1,644 | 56,200 |
| 2024/12/11 | 1,660 | 1,670 | 1,641 | 1,653 | 40,100 |
| 2024/12/10 | 1,674 | 1,674 | 1,636 | 1,652 | 49,200 |
| 2024/12/09 | 1,673 | 1,679 | 1,653 | 1,667 | 42,100 |
| 2024/12/06 | 1,655 | 1,691 | 1,651 | 1,651 | 76,100 |
| 2024/12/05 | 1,636 | 1,656 | 1,632 | 1,646 | 52,800 |
| 2024/12/04 | 1,632 | 1,670 | 1,617 | 1,630 | 65,100 |
| 2024/12/03 | 1,622 | 1,640 | 1,619 | 1,632 | 47,800 |
| 2024/12/02 | 1,638 | 1,638 | 1,610 | 1,622 | 26,900 |
| 2024/11/29 | 1,600 | 1,634 | 1,598 | 1,626 | 44,000 |
| 2024/11/28 | 1,596 | 1,608 | 1,592 | 1,600 | 34,000 |
| 2024/11/27 | 1,613 | 1,613 | 1,579 | 1,596 | 72,600 |
| 2024/11/26 | 1,619 | 1,631 | 1,601 | 1,613 | 36,400 |
| 2024/11/25 | 1,627 | 1,640 | 1,615 | 1,615 | 29,900 |
| 2024/11/22 | 1,615 | 1,634 | 1,611 | 1,628 | 45,400 |
| 2024/11/21 | 1,621 | 1,636 | 1,611 | 1,615 | 28,500 |
| 2024/11/20 | 1,640 | 1,658 | 1,621 | 1,623 | 32,600 |
| 2024/11/19 | 1,625 | 1,662 | 1,622 | 1,640 | 58,500 |
| 2024/11/18 | 1,610 | 1,626 | 1,593 | 1,601 | 60,400 |
| 2024/11/15 | 1,637 | 1,649 | 1,620 | 1,620 | 68,000 |
| 2024/11/14 | 1,660 | 1,662 | 1,638 | 1,638 | 55,300 |
| 2024/11/13 | 1,651 | 1,685 | 1,651 | 1,660 | 69,100 |
| 2024/11/12 | 1,667 | 1,672 | 1,644 | 1,647 | 49,000 |
| 2024/11/11 | 1,640 | 1,659 | 1,635 | 1,657 | 36,700 |
| 2024/11/08 | 1,657 | 1,675 | 1,640 | 1,640 | 53,800 |
| 2024/11/07 | 1,638 | 1,664 | 1,633 | 1,650 | 34,500 |
| 2024/11/06 | 1,650 | 1,672 | 1,638 | 1,638 | 53,400 |
| 2024/11/05 | 1,655 | 1,655 | 1,632 | 1,641 | 34,600 |
| 2024/11/01 | 1,671 | 1,671 | 1,631 | 1,631 | 68,700 |
| 2024/10/31 | 1,672 | 1,679 | 1,653 | 1,671 | 33,600 |
| 2024/10/30 | 1,669 | 1,669 | 1,650 | 1,659 | 66,400 |
| 2024/10/29 | 1,665 | 1,672 | 1,651 | 1,672 | 34,600 |
| 2024/10/28 | 1,640 | 1,681 | 1,640 | 1,655 | 39,500 |
| 2024/10/25 | 1,673 | 1,682 | 1,638 | 1,656 | 60,700 |
| 2024/10/24 | 1,660 | 1,690 | 1,655 | 1,682 | 52,200 |
| 2024/10/23 | 1,704 | 1,711 | 1,671 | 1,671 | 48,600 |
| 2024/10/22 | 1,722 | 1,734 | 1,696 | 1,696 | 42,300 |
| 2024/10/21 | 1,684 | 1,736 | 1,684 | 1,722 | 75,300 |
| 2024/10/18 | 1,715 | 1,728 | 1,683 | 1,688 | 88,800 |
| 2024/10/17 | 1,732 | 1,733 | 1,697 | 1,707 | 127,300 |
| 2024/10/16 | 1,735 | 1,756 | 1,731 | 1,740 | 63,100 |
| 2024/10/15 | 1,740 | 1,777 | 1,731 | 1,770 | 72,900 |
| 2024/10/11 | 1,733 | 1,758 | 1,726 | 1,730 | 61,300 |
| 2024/10/10 | 1,792 | 1,794 | 1,744 | 1,744 | 65,500 |
| 2024/10/09 | 1,775 | 1,788 | 1,745 | 1,782 | 130,200 |
| 2024/10/08 | 1,800 | 1,800 | 1,756 | 1,758 | 102,400 |
| 2024/10/07 | 1,822 | 1,825 | 1,801 | 1,811 | 99,600 |
| 2024/10/04 | 1,811 | 1,842 | 1,806 | 1,813 | 112,700 |
| 2024/10/03 | 1,855 | 1,877 | 1,813 | 1,813 | 170,400 |
| 2024/10/02 | 1,955 | 1,961 | 1,840 | 1,841 | 271,800 |
| 2024/10/01 | 1,930 | 1,985 | 1,926 | 1,980 | 104,400 |
| 2024/09/30 | 1,890 | 1,918 | 1,860 | 1,896 | 92,500 |
| 2024/09/27 | 1,939 | 1,951 | 1,918 | 1,918 | 70,800 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 5,780 | 5,810 | 5,700 | 5,800 | 23,600 |
| 2024/09/25 | 5,790 | 5,820 | 5,640 | 5,740 | 23,300 |
| 2024/09/24 | 6,000 | 6,000 | 5,750 | 5,770 | 26,600 |
| 2024/09/20 | 6,050 | 6,050 | 5,920 | 5,920 | 20,400 |
| 2024/09/19 | 6,050 | 6,100 | 5,950 | 6,030 | 19,000 |
| 2024/09/18 | 6,000 | 6,130 | 5,980 | 5,990 | 29,200 |
| 2024/09/17 | 5,880 | 5,990 | 5,880 | 5,970 | 15,200 |
| 2024/09/13 | 5,870 | 5,980 | 5,830 | 5,870 | 18,000 |
| 2024/09/12 | 5,830 | 5,920 | 5,780 | 5,890 | 18,700 |
| 2024/09/11 | 5,840 | 5,880 | 5,710 | 5,730 | 17,000 |
| 2024/09/10 | 5,760 | 5,890 | 5,730 | 5,850 | 11,400 |
| 2024/09/09 | 5,670 | 5,780 | 5,640 | 5,720 | 14,700 |
| 2024/09/06 | 5,900 | 5,900 | 5,710 | 5,770 | 21,600 |
| 2024/09/05 | 5,740 | 5,910 | 5,710 | 5,840 | 17,700 |
| 2024/09/04 | 5,780 | 5,850 | 5,720 | 5,740 | 24,500 |
| 2024/09/03 | 5,680 | 5,810 | 5,680 | 5,780 | 19,700 |
| 2024/09/02 | 5,690 | 5,690 | 5,590 | 5,610 | 13,700 |
| 2024/08/30 | 5,700 | 5,700 | 5,630 | 5,650 | 9,700 |
| 2024/08/29 | 5,610 | 5,690 | 5,610 | 5,670 | 9,600 |
| 2024/08/28 | 5,630 | 5,640 | 5,580 | 5,610 | 10,000 |
| 2024/08/27 | 5,650 | 5,670 | 5,580 | 5,660 | 19,800 |
| 2024/08/26 | 5,600 | 5,600 | 5,530 | 5,580 | 9,800 |
| 2024/08/23 | 5,570 | 5,600 | 5,520 | 5,550 | 7,600 |
| 2024/08/22 | 5,560 | 5,580 | 5,530 | 5,570 | 8,600 |
| 2024/08/21 | 5,490 | 5,520 | 5,440 | 5,460 | 8,500 |
| 2024/08/20 | 5,380 | 5,530 | 5,320 | 5,530 | 20,100 |
| 2024/08/19 | 5,420 | 5,430 | 5,260 | 5,280 | 15,000 |