アマガサ(3070)の株価時系列情報
アマガサ(3070)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 108 | 109 | 108 | 109 | 15,800 |
| 2024/07/25 | 109 | 110 | 108 | 108 | 36,300 |
| 2024/07/24 | 110 | 112 | 109 | 110 | 135,000 |
| 2024/07/23 | 107 | 109 | 107 | 109 | 86,100 |
| 2024/07/22 | 110 | 110 | 109 | 109 | 26,300 |
| 2024/07/19 | 111 | 111 | 110 | 111 | 11,600 |
| 2024/07/18 | 108 | 111 | 108 | 111 | 43,200 |
| 2024/07/17 | 109 | 109 | 108 | 108 | 21,700 |
| 2024/07/16 | 109 | 109 | 108 | 108 | 21,500 |
| 2024/07/12 | 108 | 109 | 108 | 109 | 14,400 |
| 2024/07/11 | 108 | 109 | 108 | 108 | 22,800 |
| 2024/07/10 | 108 | 109 | 108 | 108 | 22,400 |
| 2024/07/09 | 108 | 110 | 108 | 109 | 20,500 |
| 2024/07/08 | 109 | 109 | 108 | 109 | 20,100 |
| 2024/07/05 | 108 | 109 | 108 | 109 | 46,300 |
| 2024/07/04 | 110 | 111 | 108 | 108 | 116,700 |
| 2024/07/03 | 110 | 112 | 110 | 110 | 45,900 |
| 2024/07/02 | 111 | 113 | 110 | 110 | 68,900 |
| 2024/07/01 | 111 | 112 | 109 | 110 | 50,400 |
| 2024/06/28 | 110 | 111 | 109 | 109 | 45,300 |
| 2024/06/27 | 111 | 113 | 110 | 110 | 75,400 |
| 2024/06/26 | 112 | 113 | 111 | 112 | 62,500 |
| 2024/06/25 | 111 | 114 | 111 | 113 | 65,800 |
| 2024/06/24 | 112 | 112 | 110 | 112 | 39,200 |
| 2024/06/21 | 108 | 112 | 108 | 112 | 91,100 |
| 2024/06/20 | 108 | 110 | 107 | 109 | 72,900 |
| 2024/06/19 | 107 | 109 | 107 | 107 | 50,000 |
| 2024/06/18 | 108 | 109 | 107 | 109 | 37,100 |
| 2024/06/17 | 109 | 110 | 107 | 108 | 59,200 |
| 2024/06/14 | 108 | 111 | 108 | 109 | 57,800 |
| 2024/06/13 | 112 | 112 | 108 | 109 | 71,000 |
| 2024/06/12 | 111 | 112 | 109 | 111 | 38,800 |
| 2024/06/11 | 109 | 111 | 107 | 110 | 154,200 |
| 2024/06/10 | 108 | 109 | 107 | 107 | 42,500 |
| 2024/06/07 | 107 | 107 | 105 | 107 | 34,000 |
| 2024/06/06 | 109 | 109 | 106 | 107 | 35,900 |
| 2024/06/05 | 108 | 109 | 106 | 109 | 50,900 |
| 2024/06/04 | 107 | 109 | 106 | 107 | 28,900 |
| 2024/06/03 | 108 | 108 | 106 | 106 | 41,300 |
| 2024/05/31 | 105 | 108 | 105 | 108 | 45,300 |
| 2024/05/30 | 104 | 108 | 104 | 105 | 46,100 |
| 2024/05/29 | 106 | 107 | 104 | 105 | 46,500 |
| 2024/05/28 | 107 | 108 | 106 | 106 | 32,700 |
| 2024/05/27 | 107 | 110 | 106 | 107 | 89,300 |
| 2024/05/24 | 106 | 109 | 105 | 107 | 40,000 |
| 2024/05/23 | 107 | 109 | 105 | 106 | 58,700 |
| 2024/05/22 | 107 | 108 | 106 | 106 | 15,500 |
| 2024/05/21 | 106 | 109 | 106 | 107 | 45,800 |
| 2024/05/20 | 105 | 109 | 104 | 108 | 81,700 |
| 2024/05/17 | 106 | 106 | 104 | 104 | 58,500 |
| 2024/05/16 | 105 | 108 | 104 | 107 | 75,000 |
| 2024/05/15 | 106 | 107 | 103 | 105 | 84,000 |
| 2024/05/14 | 105 | 106 | 104 | 105 | 41,300 |
| 2024/05/13 | 104 | 106 | 103 | 105 | 56,600 |
| 2024/05/10 | 106 | 107 | 103 | 104 | 209,700 |
| 2024/05/09 | 107 | 108 | 106 | 106 | 31,500 |
| 2024/05/08 | 108 | 108 | 106 | 107 | 41,400 |
| 2024/05/07 | 108 | 109 | 107 | 107 | 92,000 |
| 2024/05/02 | 107 | 110 | 107 | 109 | 97,800 |
| 2024/05/01 | 107 | 109 | 106 | 107 | 162,100 |
| 2024/04/30 | 109 | 109 | 107 | 108 | 184,900 |
| 2024/04/26 | 113 | 129 | 108 | 108 | 2,686,900 |
| 2024/04/25 | 108 | 114 | 107 | 108 | 595,700 |
| 2024/04/24 | 110 | 111 | 107 | 108 | 621,100 |
| 2024/04/23 | 116 | 146 | 109 | 112 | 9,619,700 |
| 2024/04/22 | 113 | 113 | 107 | 109 | 110,600 |
| 2024/04/19 | 112 | 113 | 110 | 111 | 48,100 |
| 2024/04/18 | 112 | 114 | 112 | 112 | 16,300 |
| 2024/04/17 | 114 | 114 | 111 | 112 | 51,500 |
| 2024/04/16 | 117 | 118 | 113 | 113 | 104,300 |
| 2024/04/15 | 118 | 119 | 116 | 119 | 37,000 |
| 2024/04/12 | 118 | 121 | 115 | 118 | 114,500 |
| 2024/04/11 | 122 | 122 | 118 | 118 | 30,500 |
| 2024/04/10 | 118 | 120 | 118 | 120 | 45,200 |
| 2024/04/09 | 115 | 118 | 115 | 117 | 47,800 |
| 2024/04/08 | 116 | 116 | 114 | 115 | 14,000 |
| 2024/04/05 | 116 | 117 | 114 | 116 | 66,100 |
| 2024/04/04 | 117 | 119 | 115 | 117 | 61,200 |
| 2024/04/03 | 118 | 120 | 117 | 117 | 36,500 |
| 2024/04/02 | 122 | 123 | 117 | 117 | 180,000 |
| 2024/04/01 | 118 | 121 | 115 | 120 | 160,400 |
| 2024/03/29 | 113 | 119 | 113 | 119 | 60,600 |
| 2024/03/28 | 113 | 116 | 112 | 115 | 71,700 |
| 2024/03/27 | 115 | 117 | 112 | 114 | 77,300 |
| 2024/03/26 | 118 | 118 | 112 | 114 | 133,600 |
| 2024/03/25 | 119 | 119 | 117 | 118 | 50,100 |
| 2024/03/22 | 117 | 118 | 116 | 118 | 37,900 |
| 2024/03/21 | 116 | 119 | 114 | 117 | 81,800 |
| 2024/03/19 | 116 | 116 | 114 | 115 | 46,200 |
| 2024/03/18 | 114 | 117 | 112 | 116 | 101,800 |
| 2024/03/15 | 112 | 114 | 110 | 111 | 91,500 |
| 2024/03/14 | 112 | 114 | 111 | 113 | 117,800 |
| 2024/03/13 | 117 | 117 | 111 | 112 | 178,300 |
| 2024/03/12 | 115 | 117 | 113 | 115 | 119,500 |
| 2024/03/11 | 123 | 123 | 115 | 117 | 274,100 |
| 2024/03/08 | 122 | 125 | 122 | 124 | 119,600 |
| 2024/03/07 | 126 | 126 | 120 | 121 | 155,900 |
| 2024/03/06 | 121 | 127 | 119 | 126 | 206,300 |
| 2024/03/05 | 122 | 122 | 117 | 121 | 303,700 |
| 2024/03/04 | 125 | 125 | 121 | 122 | 170,600 |
| 2024/03/01 | 131 | 131 | 123 | 124 | 587,300 |
| 2024/02/29 | 137 | 137 | 128 | 132 | 543,900 |
| 2024/02/28 | 141 | 142 | 135 | 137 | 382,700 |
| 2024/02/27 | 141 | 147 | 138 | 141 | 436,600 |
| 2024/02/26 | 149 | 153 | 136 | 139 | 1,038,700 |
| 2024/02/22 | 145 | 145 | 135 | 136 | 483,100 |
| 2024/02/21 | 150 | 150 | 138 | 143 | 607,700 |
| 2024/02/20 | 137 | 166 | 134 | 143 | 2,550,000 |
| 2024/02/19 | 135 | 136 | 129 | 134 | 243,600 |
| 2024/02/16 | 121 | 134 | 121 | 128 | 353,900 |
| 2024/02/15 | 134 | 134 | 121 | 121 | 468,900 |
| 2024/02/14 | 139 | 140 | 131 | 135 | 287,300 |
| 2024/02/13 | 146 | 150 | 136 | 140 | 689,200 |
| 2024/02/09 | 135 | 159 | 132 | 153 | 1,091,800 |
| 2024/02/08 | 137 | 137 | 130 | 136 | 245,300 |
| 2024/02/07 | 144 | 146 | 134 | 138 | 331,000 |
| 2024/02/06 | 143 | 143 | 138 | 140 | 200,100 |
| 2024/02/05 | 139 | 143 | 137 | 143 | 275,700 |
| 2024/02/02 | 132 | 156 | 132 | 142 | 1,483,900 |
| 2024/02/01 | 133 | 135 | 128 | 131 | 275,500 |
| 2024/01/31 | 132 | 138 | 127 | 138 | 244,300 |
| 2024/01/30 | 133 | 133 | 128 | 133 | 510,300 |
| 2024/01/29 | 123 | 155 | 123 | 138 | 2,417,500 |
| 2024/01/26 | 119 | 128 | 118 | 121 | 341,100 |
| 2024/01/25 | 120 | 122 | 118 | 120 | 98,100 |
| 2024/01/24 | 123 | 123 | 119 | 120 | 92,600 |
| 2024/01/23 | 120 | 123 | 118 | 123 | 217,600 |
| 2024/01/22 | 113 | 116 | 112 | 116 | 59,600 |
| 2024/01/19 | 113 | 114 | 113 | 113 | 33,700 |
| 2024/01/18 | 114 | 114 | 113 | 113 | 52,900 |
| 2024/01/17 | 115 | 116 | 114 | 114 | 61,000 |
| 2024/01/16 | 115 | 116 | 114 | 114 | 70,800 |
| 2024/01/15 | 116 | 117 | 114 | 115 | 84,200 |
| 2024/01/12 | 118 | 119 | 117 | 117 | 57,400 |
| 2024/01/11 | 120 | 120 | 117 | 117 | 109,800 |
| 2024/01/10 | 119 | 120 | 118 | 120 | 81,200 |
| 2024/01/09 | 120 | 121 | 117 | 121 | 266,100 |
| 2024/01/05 | 131 | 146 | 120 | 121 | 1,028,800 |
| 2024/01/04 | 126 | 148 | 126 | 129 | 575,400 |
| 2023/12/29 | 123 | 130 | 123 | 125 | 108,600 |
| 2023/12/28 | 116 | 128 | 116 | 124 | 199,400 |
| 2023/12/27 | 117 | 121 | 115 | 117 | 171,100 |
| 2023/12/26 | 111 | 125 | 111 | 117 | 262,300 |
| 2023/12/25 | 120 | 123 | 112 | 115 | 282,600 |
| 2023/12/22 | 126 | 129 | 121 | 123 | 115,700 |
| 2023/12/21 | 127 | 130 | 124 | 129 | 133,800 |
| 2023/12/20 | 130 | 130 | 127 | 128 | 122,800 |
| 2023/12/19 | 136 | 137 | 129 | 132 | 158,800 |
| 2023/12/18 | 144 | 145 | 136 | 137 | 145,400 |
| 2023/12/15 | 150 | 152 | 147 | 148 | 57,100 |
| 2023/12/14 | 151 | 157 | 148 | 148 | 144,600 |
| 2023/12/13 | 144 | 153 | 143 | 150 | 178,100 |
| 2023/12/12 | 150 | 152 | 144 | 146 | 146,200 |
| 2023/12/11 | 155 | 155 | 150 | 150 | 73,000 |
| 2023/12/08 | 152 | 155 | 150 | 155 | 87,500 |
| 2023/12/07 | 156 | 157 | 153 | 155 | 90,300 |
| 2023/12/06 | 157 | 158 | 156 | 157 | 58,700 |
| 2023/12/05 | 162 | 163 | 158 | 158 | 98,600 |
| 2023/12/04 | 158 | 165 | 158 | 162 | 126,600 |
| 2023/12/01 | 162 | 162 | 158 | 159 | 55,200 |
| 2023/11/30 | 161 | 164 | 158 | 160 | 122,700 |
| 2023/11/29 | 161 | 165 | 161 | 163 | 58,000 |
| 2023/11/28 | 162 | 163 | 160 | 161 | 68,000 |
| 2023/11/27 | 164 | 164 | 161 | 162 | 65,100 |
| 2023/11/24 | 165 | 166 | 164 | 164 | 77,400 |
| 2023/11/22 | 168 | 169 | 165 | 166 | 120,400 |
| 2023/11/21 | 170 | 172 | 169 | 169 | 63,800 |
| 2023/11/20 | 169 | 173 | 169 | 170 | 81,100 |
| 2023/11/17 | 171 | 172 | 168 | 170 | 80,600 |
| 2023/11/16 | 165 | 172 | 163 | 171 | 172,300 |
| 2023/11/15 | 161 | 166 | 159 | 164 | 288,800 |
| 2023/11/14 | 178 | 178 | 166 | 166 | 494,900 |
| 2023/11/13 | 180 | 186 | 180 | 181 | 1,066,800 |
| 2023/11/10 | 260 | 260 | 259 | 259 | 9,300 |
| 2023/11/09 | 258 | 260 | 258 | 259 | 7,700 |
| 2023/11/08 | 260 | 260 | 259 | 259 | 10,100 |
| 2023/11/07 | 260 | 260 | 258 | 260 | 9,700 |
| 2023/11/06 | 259 | 260 | 258 | 259 | 15,100 |
| 2023/11/02 | 259 | 259 | 258 | 259 | 11,300 |
| 2023/11/01 | 259 | 259 | 258 | 258 | 8,200 |
| 2023/10/31 | 259 | 259 | 257 | 258 | 12,100 |
| 2023/10/30 | 259 | 259 | 258 | 258 | 12,300 |
| 2023/10/27 | 258 | 259 | 257 | 258 | 11,500 |
| 2023/10/26 | 259 | 259 | 257 | 258 | 5,400 |
| 2023/10/25 | 259 | 259 | 257 | 258 | 4,900 |
| 2023/10/24 | 259 | 259 | 257 | 258 | 5,900 |
| 2023/10/23 | 258 | 259 | 257 | 257 | 7,800 |
| 2023/10/20 | 258 | 258 | 257 | 258 | 4,900 |
| 2023/10/19 | 258 | 258 | 257 | 258 | 4,500 |
| 2023/10/18 | 259 | 259 | 257 | 258 | 4,700 |
| 2023/10/17 | 259 | 259 | 257 | 258 | 8,100 |
| 2023/10/16 | 258 | 259 | 257 | 257 | 11,700 |
| 2023/10/13 | 258 | 259 | 257 | 258 | 6,100 |
| 2023/10/12 | 259 | 259 | 257 | 258 | 5,200 |
| 2023/10/11 | 258 | 258 | 257 | 258 | 7,100 |
| 2023/10/10 | 259 | 259 | 257 | 258 | 13,900 |
| 2023/10/06 | 257 | 257 | 255 | 257 | 12,500 |
| 2023/10/05 | 257 | 257 | 256 | 257 | 8,200 |
| 2023/10/04 | 255 | 256 | 255 | 256 | 10,200 |
| 2023/10/03 | 257 | 257 | 256 | 257 | 8,900 |