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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 5,330 | 5,380 | 5,250 | 5,370 | 17,200 |
| 2024/08/15 | 5,330 | 5,330 | 5,240 | 5,280 | 13,000 |
| 2024/08/14 | 5,280 | 5,370 | 5,200 | 5,320 | 13,500 |
| 2024/08/13 | 5,320 | 5,320 | 5,240 | 5,310 | 10,500 |
| 2024/08/09 | 5,320 | 5,410 | 5,160 | 5,260 | 40,600 |
| 2024/08/08 | 5,110 | 5,290 | 5,060 | 5,220 | 24,200 |
| 2024/08/07 | 4,940 | 5,190 | 4,905 | 5,100 | 18,900 |
| 2024/08/06 | 5,010 | 5,150 | 4,940 | 5,030 | 30,700 |
| 2024/08/05 | 4,880 | 5,070 | 4,615 | 4,730 | 81,500 |
| 2024/08/02 | 5,250 | 5,270 | 5,150 | 5,150 | 38,400 |
| 2024/08/01 | 5,540 | 5,580 | 5,370 | 5,430 | 35,200 |
| 2024/07/31 | 5,490 | 5,550 | 5,420 | 5,550 | 19,900 |
| 2024/07/30 | 5,630 | 5,630 | 5,470 | 5,510 | 14,000 |
| 2024/07/29 | 5,570 | 5,650 | 5,550 | 5,600 | 21,400 |
| 2024/07/26 | 5,430 | 5,570 | 5,430 | 5,500 | 16,500 |
| 2024/07/25 | 5,390 | 5,500 | 5,370 | 5,450 | 20,300 |
| 2024/07/24 | 5,550 | 5,590 | 5,460 | 5,460 | 15,800 |
| 2024/07/23 | 5,530 | 5,590 | 5,520 | 5,550 | 11,900 |
| 2024/07/22 | 5,600 | 5,620 | 5,490 | 5,530 | 18,900 |
| 2024/07/19 | 5,590 | 5,640 | 5,550 | 5,590 | 21,300 |
| 2024/07/18 | 5,690 | 5,700 | 5,600 | 5,600 | 23,400 |
| 2024/07/17 | 5,790 | 5,800 | 5,700 | 5,730 | 24,700 |
| 2024/07/16 | 5,880 | 5,970 | 5,730 | 5,730 | 24,700 |
| 2024/07/12 | 5,900 | 5,980 | 5,840 | 5,840 | 22,400 |
| 2024/07/11 | 5,900 | 5,920 | 5,780 | 5,890 | 20,600 |
| 2024/07/10 | 5,850 | 5,900 | 5,780 | 5,820 | 19,300 |
| 2024/07/09 | 5,690 | 5,950 | 5,690 | 5,850 | 46,100 |
| 2024/07/08 | 5,620 | 5,680 | 5,560 | 5,670 | 32,400 |
| 2024/07/05 | 5,580 | 5,710 | 5,560 | 5,670 | 36,300 |
| 2024/07/04 | 5,790 | 5,790 | 5,580 | 5,580 | 66,000 |
| 2024/07/03 | 5,670 | 6,050 | 5,430 | 5,690 | 163,300 |
| 2024/07/02 | 5,700 | 5,700 | 5,520 | 5,580 | 34,900 |
| 2024/07/01 | 5,900 | 5,900 | 5,600 | 5,670 | 55,800 |
| 2024/06/28 | 6,040 | 6,140 | 5,840 | 5,860 | 52,000 |
| 2024/06/27 | 6,110 | 6,150 | 6,010 | 6,030 | 20,700 |
| 2024/06/26 | 6,210 | 6,240 | 6,080 | 6,120 | 18,500 |
| 2024/06/25 | 6,100 | 6,290 | 6,070 | 6,190 | 20,000 |
| 2024/06/24 | 6,190 | 6,280 | 6,070 | 6,090 | 19,700 |
| 2024/06/21 | 6,070 | 6,260 | 6,060 | 6,190 | 45,400 |
| 2024/06/20 | 6,060 | 6,180 | 6,050 | 6,110 | 17,700 |
| 2024/06/19 | 6,040 | 6,070 | 6,010 | 6,060 | 10,700 |
| 2024/06/18 | 6,100 | 6,120 | 6,050 | 6,050 | 8,100 |
| 2024/06/17 | 6,020 | 6,120 | 6,020 | 6,080 | 21,900 |
| 2024/06/14 | 5,900 | 6,070 | 5,900 | 6,010 | 20,300 |
| 2024/06/13 | 6,120 | 6,160 | 5,910 | 5,910 | 18,000 |
| 2024/06/12 | 6,100 | 6,170 | 6,070 | 6,070 | 4,800 |
| 2024/06/11 | 6,060 | 6,150 | 6,030 | 6,120 | 11,300 |
| 2024/06/10 | 6,020 | 6,210 | 6,010 | 6,130 | 11,600 |
| 2024/06/07 | 6,000 | 6,060 | 5,990 | 6,020 | 8,900 |
| 2024/06/06 | 6,050 | 6,110 | 5,990 | 6,060 | 10,700 |
| 2024/06/05 | 6,150 | 6,150 | 6,050 | 6,050 | 9,500 |
| 2024/06/04 | 6,200 | 6,290 | 6,150 | 6,150 | 10,800 |
| 2024/06/03 | 6,300 | 6,300 | 6,240 | 6,240 | 8,300 |
| 2024/05/31 | 6,100 | 6,300 | 6,100 | 6,300 | 19,500 |
| 2024/05/30 | 5,930 | 6,120 | 5,900 | 6,100 | 28,500 |
| 2024/05/29 | 6,110 | 6,150 | 5,930 | 5,980 | 18,700 |
| 2024/05/28 | 6,160 | 6,210 | 6,100 | 6,120 | 12,800 |
| 2024/05/27 | 6,150 | 6,220 | 6,090 | 6,160 | 9,000 |
| 2024/05/24 | 6,050 | 6,220 | 6,000 | 6,140 | 24,100 |
| 2024/05/23 | 6,150 | 6,230 | 6,080 | 6,110 | 14,300 |
| 2024/05/22 | 6,260 | 6,340 | 6,160 | 6,160 | 22,000 |
| 2024/05/21 | 6,380 | 6,650 | 6,250 | 6,270 | 119,400 |
| 2024/05/20 | 5,830 | 5,970 | 5,790 | 5,880 | 21,500 |
| 2024/05/17 | 5,800 | 5,860 | 5,750 | 5,840 | 14,900 |
| 2024/05/16 | 5,990 | 6,010 | 5,820 | 5,820 | 26,200 |
| 2024/05/15 | 6,040 | 6,130 | 5,950 | 5,950 | 36,600 |
| 2024/05/14 | 6,190 | 6,190 | 6,050 | 6,130 | 15,700 |
| 2024/05/13 | 6,090 | 6,250 | 6,090 | 6,170 | 16,800 |
| 2024/05/10 | 6,050 | 6,200 | 5,960 | 6,110 | 25,900 |
| 2024/05/09 | 6,150 | 6,170 | 6,020 | 6,020 | 21,700 |
| 2024/05/08 | 6,300 | 6,410 | 6,160 | 6,170 | 30,000 |
| 2024/05/07 | 6,300 | 6,400 | 6,200 | 6,290 | 24,600 |
| 2024/05/02 | 6,270 | 6,340 | 6,270 | 6,300 | 10,700 |
| 2024/05/01 | 6,290 | 6,410 | 6,260 | 6,270 | 23,600 |
| 2024/04/30 | 6,230 | 6,380 | 6,120 | 6,320 | 33,800 |
| 2024/04/26 | 6,270 | 6,330 | 6,070 | 6,180 | 45,200 |
| 2024/04/25 | 6,420 | 6,520 | 6,300 | 6,370 | 21,300 |
| 2024/04/24 | 6,580 | 6,610 | 6,390 | 6,450 | 51,500 |
| 2024/04/23 | 6,200 | 6,690 | 6,200 | 6,610 | 79,400 |
| 2024/04/22 | 6,180 | 6,350 | 6,110 | 6,190 | 26,100 |
| 2024/04/19 | 6,040 | 6,100 | 5,810 | 6,080 | 69,400 |
| 2024/04/18 | 5,980 | 6,140 | 5,940 | 6,080 | 39,000 |
| 2024/04/17 | 6,350 | 6,380 | 6,080 | 6,080 | 49,900 |
| 2024/04/16 | 6,520 | 6,620 | 6,270 | 6,290 | 71,400 |
| 2024/04/15 | 6,470 | 6,660 | 6,370 | 6,620 | 34,500 |
| 2024/04/12 | 6,460 | 6,570 | 6,360 | 6,550 | 42,200 |
| 2024/04/11 | 6,860 | 6,870 | 6,470 | 6,480 | 83,300 |
| 2024/04/10 | 6,460 | 6,960 | 6,460 | 6,900 | 156,000 |
| 2024/04/09 | 6,080 | 6,140 | 5,950 | 6,070 | 36,000 |
| 2024/04/08 | 6,160 | 6,340 | 6,100 | 6,120 | 45,800 |
| 2024/04/05 | 6,190 | 6,230 | 6,020 | 6,090 | 67,500 |
| 2024/04/04 | 5,990 | 6,310 | 5,820 | 6,260 | 125,500 |
| 2024/04/03 | 5,550 | 6,070 | 5,390 | 5,890 | 183,300 |
| 2024/04/02 | 5,280 | 5,650 | 5,280 | 5,640 | 144,500 |
| 2024/04/01 | 5,350 | 5,350 | 5,190 | 5,250 | 35,700 |
| 2024/03/29 | 5,250 | 5,460 | 5,250 | 5,400 | 44,200 |
| 2024/03/28 | 5,210 | 5,210 | 5,060 | 5,200 | 96,900 |
| 2024/03/27 | 5,400 | 5,410 | 5,300 | 5,360 | 70,200 |
| 2024/03/26 | 5,760 | 5,770 | 5,450 | 5,480 | 115,400 |
| 2024/03/25 | 5,050 | 5,160 | 5,040 | 5,060 | 41,700 |
| 2024/03/22 | 4,970 | 5,020 | 4,905 | 5,020 | 26,500 |
| 2024/03/21 | 4,980 | 5,000 | 4,910 | 4,945 | 24,900 |
| 2024/03/19 | 4,820 | 4,915 | 4,795 | 4,915 | 21,700 |
| 2024/03/18 | 4,790 | 4,800 | 4,680 | 4,795 | 24,100 |
| 2024/03/15 | 4,720 | 4,845 | 4,720 | 4,815 | 12,000 |
| 2024/03/14 | 4,695 | 4,770 | 4,695 | 4,770 | 10,300 |
| 2024/03/13 | 4,745 | 4,760 | 4,680 | 4,740 | 17,600 |
| 2024/03/12 | 4,690 | 4,745 | 4,605 | 4,745 | 17,500 |
| 2024/03/11 | 4,730 | 4,750 | 4,645 | 4,730 | 28,900 |
| 2024/03/08 | 4,615 | 4,800 | 4,615 | 4,800 | 39,000 |
| 2024/03/07 | 4,650 | 4,675 | 4,605 | 4,635 | 12,500 |
| 2024/03/06 | 4,575 | 4,650 | 4,535 | 4,610 | 16,900 |
| 2024/03/05 | 4,440 | 4,580 | 4,405 | 4,580 | 31,100 |
| 2024/03/04 | 4,485 | 4,490 | 4,425 | 4,450 | 20,800 |
| 2024/03/01 | 4,500 | 4,500 | 4,405 | 4,450 | 20,300 |
| 2024/02/29 | 4,520 | 4,550 | 4,480 | 4,510 | 26,400 |
| 2024/02/28 | 4,370 | 4,510 | 4,360 | 4,500 | 22,200 |
| 2024/02/27 | 4,390 | 4,410 | 4,370 | 4,400 | 11,600 |
| 2024/02/26 | 4,365 | 4,450 | 4,365 | 4,415 | 18,900 |
| 2024/02/22 | 4,350 | 4,350 | 4,320 | 4,350 | 10,300 |
| 2024/02/21 | 4,365 | 4,370 | 4,320 | 4,325 | 12,100 |
| 2024/02/20 | 4,460 | 4,460 | 4,340 | 4,345 | 18,700 |
| 2024/02/19 | 4,310 | 4,440 | 4,300 | 4,440 | 18,900 |
| 2024/02/16 | 4,290 | 4,350 | 4,290 | 4,320 | 13,500 |
| 2024/02/15 | 4,420 | 4,420 | 4,265 | 4,275 | 26,800 |
| 2024/02/14 | 4,450 | 4,455 | 4,390 | 4,420 | 17,500 |
| 2024/02/13 | 4,410 | 4,470 | 4,375 | 4,460 | 26,100 |
| 2024/02/09 | 4,400 | 4,495 | 4,390 | 4,395 | 13,700 |
| 2024/02/08 | 4,480 | 4,480 | 4,385 | 4,415 | 28,600 |
| 2024/02/07 | 4,665 | 4,665 | 4,505 | 4,505 | 22,700 |
| 2024/02/06 | 4,570 | 4,685 | 4,565 | 4,665 | 43,700 |
| 2024/02/05 | 4,550 | 4,640 | 4,530 | 4,565 | 38,700 |
| 2024/02/02 | 4,485 | 4,550 | 4,465 | 4,550 | 42,200 |
| 2024/02/01 | 4,495 | 4,520 | 4,455 | 4,495 | 50,000 |
| 2024/01/31 | 4,305 | 4,475 | 4,295 | 4,450 | 50,500 |
| 2024/01/30 | 4,210 | 4,365 | 4,180 | 4,300 | 68,500 |
| 2024/01/29 | 4,110 | 4,210 | 4,110 | 4,175 | 51,000 |
| 2024/01/26 | 4,130 | 4,165 | 4,110 | 4,110 | 16,700 |
| 2024/01/25 | 4,105 | 4,195 | 4,080 | 4,160 | 26,000 |
| 2024/01/24 | 4,200 | 4,220 | 4,110 | 4,125 | 25,000 |
| 2024/01/23 | 4,265 | 4,280 | 4,200 | 4,200 | 15,100 |
| 2024/01/22 | 4,230 | 4,305 | 4,230 | 4,260 | 20,500 |
| 2024/01/19 | 4,325 | 4,325 | 4,225 | 4,230 | 18,200 |
| 2024/01/18 | 4,320 | 4,360 | 4,305 | 4,305 | 15,900 |
| 2024/01/17 | 4,320 | 4,390 | 4,300 | 4,340 | 21,300 |
| 2024/01/16 | 4,260 | 4,340 | 4,250 | 4,300 | 33,800 |
| 2024/01/15 | 4,190 | 4,260 | 4,185 | 4,260 | 22,300 |
| 2024/01/12 | 4,195 | 4,250 | 4,190 | 4,200 | 31,300 |
| 2024/01/11 | 4,325 | 4,325 | 4,185 | 4,200 | 50,400 |
| 2024/01/10 | 4,410 | 4,460 | 4,295 | 4,305 | 46,200 |
| 2024/01/09 | 4,400 | 4,440 | 4,305 | 4,405 | 86,100 |
| 2024/01/05 | 4,120 | 4,410 | 4,025 | 4,410 | 111,500 |
| 2024/01/04 | 3,810 | 4,120 | 3,810 | 4,110 | 119,500 |