アマテイ(5952)の株価時系列情報
アマテイ(5952)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 178 | 183 | 177 | 181 | 114,100 |
| 2025/07/30 | 183 | 183 | 177 | 177 | 140,800 |
| 2025/07/29 | 183 | 184 | 180 | 181 | 142,300 |
| 2025/07/28 | 186 | 187 | 183 | 184 | 296,600 |
| 2025/07/25 | 179 | 198 | 177 | 183 | 2,452,300 |
| 2025/07/24 | 180 | 230 | 174 | 175 | 5,816,800 |
| 2025/07/23 | 190 | 198 | 181 | 181 | 1,590,900 |
| 2025/07/22 | 168 | 209 | 167 | 205 | 3,361,700 |
| 2025/07/18 | 163 | 169 | 163 | 169 | 87,400 |
| 2025/07/17 | 162 | 163 | 162 | 163 | 12,600 |
| 2025/07/16 | 163 | 164 | 162 | 162 | 21,900 |
| 2025/07/15 | 165 | 166 | 163 | 163 | 24,300 |
| 2025/07/14 | 167 | 168 | 165 | 165 | 31,900 |
| 2025/07/11 | 167 | 167 | 166 | 167 | 10,500 |
| 2025/07/10 | 169 | 169 | 165 | 167 | 24,800 |
| 2025/07/09 | 163 | 172 | 162 | 167 | 228,900 |
| 2025/07/08 | 163 | 164 | 162 | 162 | 12,300 |
| 2025/07/07 | 164 | 164 | 162 | 162 | 19,900 |
| 2025/07/04 | 161 | 164 | 161 | 164 | 16,000 |
| 2025/07/03 | 161 | 162 | 161 | 161 | 8,200 |
| 2025/07/02 | 162 | 164 | 161 | 161 | 20,400 |
| 2025/07/01 | 164 | 164 | 162 | 162 | 10,500 |
| 2025/06/30 | 163 | 164 | 162 | 164 | 34,600 |
| 2025/06/27 | 165 | 166 | 162 | 163 | 76,200 |
| 2025/06/26 | 166 | 166 | 164 | 165 | 15,600 |
| 2025/06/25 | 166 | 167 | 165 | 165 | 14,200 |
| 2025/06/24 | 165 | 166 | 164 | 166 | 33,800 |
| 2025/06/23 | 165 | 165 | 163 | 165 | 23,600 |
| 2025/06/20 | 166 | 168 | 164 | 164 | 126,600 |
| 2025/06/19 | 170 | 171 | 169 | 169 | 16,200 |
| 2025/06/18 | 170 | 172 | 170 | 170 | 29,200 |
| 2025/06/17 | 171 | 172 | 169 | 170 | 107,800 |
| 2025/06/16 | 172 | 173 | 170 | 171 | 104,200 |
| 2025/06/13 | 174 | 174 | 170 | 174 | 86,800 |
| 2025/06/12 | 173 | 176 | 173 | 173 | 56,400 |
| 2025/06/11 | 174 | 175 | 173 | 173 | 12,200 |
| 2025/06/10 | 175 | 175 | 173 | 173 | 30,400 |
| 2025/06/09 | 174 | 175 | 172 | 173 | 33,300 |
| 2025/06/06 | 174 | 177 | 172 | 172 | 73,700 |
| 2025/06/05 | 176 | 176 | 174 | 174 | 38,400 |
| 2025/06/04 | 171 | 179 | 171 | 176 | 318,900 |
| 2025/06/03 | 170 | 173 | 170 | 170 | 50,900 |
| 2025/06/02 | 170 | 172 | 170 | 170 | 28,400 |
| 2025/05/30 | 170 | 172 | 169 | 170 | 43,800 |
| 2025/05/29 | 173 | 173 | 171 | 171 | 34,700 |
| 2025/05/28 | 173 | 175 | 170 | 172 | 162,300 |
| 2025/05/27 | 174 | 174 | 172 | 173 | 58,300 |
| 2025/05/26 | 171 | 176 | 169 | 174 | 190,500 |
| 2025/05/23 | 171 | 179 | 168 | 168 | 761,200 |
| 2025/05/22 | 167 | 172 | 166 | 167 | 214,500 |
| 2025/05/21 | 167 | 167 | 165 | 165 | 42,400 |
| 2025/05/20 | 165 | 167 | 164 | 167 | 51,900 |
| 2025/05/19 | 164 | 166 | 163 | 166 | 50,100 |
| 2025/05/16 | 164 | 167 | 164 | 164 | 178,000 |
| 2025/05/15 | 164 | 164 | 162 | 164 | 25,000 |
| 2025/05/14 | 162 | 164 | 159 | 164 | 137,600 |
| 2025/05/13 | 160 | 162 | 159 | 162 | 130,700 |
| 2025/05/12 | 164 | 167 | 156 | 160 | 405,200 |
| 2025/05/09 | 162 | 164 | 162 | 164 | 44,100 |
| 2025/05/08 | 163 | 164 | 162 | 163 | 41,100 |
| 2025/05/07 | 165 | 165 | 163 | 163 | 9,300 |
| 2025/05/02 | 164 | 166 | 163 | 163 | 41,500 |
| 2025/05/01 | 164 | 165 | 163 | 164 | 53,800 |
| 2025/04/30 | 163 | 164 | 161 | 164 | 44,400 |
| 2025/04/28 | 161 | 163 | 160 | 162 | 77,100 |
| 2025/04/25 | 161 | 164 | 160 | 160 | 135,900 |
| 2025/04/24 | 163 | 165 | 161 | 161 | 140,000 |
| 2025/04/23 | 165 | 165 | 162 | 163 | 82,900 |
| 2025/04/22 | 160 | 164 | 160 | 164 | 146,200 |
| 2025/04/21 | 159 | 163 | 159 | 160 | 113,300 |
| 2025/04/18 | 161 | 162 | 159 | 160 | 138,900 |
| 2025/04/17 | 165 | 169 | 159 | 159 | 551,600 |
| 2025/04/16 | 176 | 184 | 160 | 162 | 2,634,500 |
| 2025/04/15 | 169 | 187 | 165 | 169 | 2,922,600 |
| 2025/04/14 | 157 | 204 | 154 | 162 | 9,492,400 |
| 2025/04/11 | 153 | 156 | 149 | 156 | 85,300 |
| 2025/04/10 | 153 | 157 | 153 | 156 | 116,200 |
| 2025/04/09 | 152 | 152 | 144 | 148 | 80,700 |
| 2025/04/08 | 146 | 153 | 146 | 153 | 112,800 |
| 2025/04/07 | 144 | 144 | 138 | 139 | 284,100 |
| 2025/04/04 | 162 | 162 | 151 | 156 | 189,200 |
| 2025/04/03 | 165 | 165 | 161 | 164 | 106,000 |
| 2025/04/02 | 170 | 170 | 167 | 169 | 71,700 |
| 2025/04/01 | 173 | 175 | 167 | 170 | 149,500 |
| 2025/03/31 | 176 | 178 | 172 | 173 | 89,300 |
| 2025/03/28 | 179 | 184 | 179 | 180 | 170,900 |
| 2025/03/27 | 194 | 195 | 187 | 188 | 293,400 |
| 2025/03/26 | 192 | 196 | 192 | 193 | 144,800 |
| 2025/03/25 | 194 | 195 | 192 | 192 | 78,700 |
| 2025/03/24 | 195 | 199 | 192 | 192 | 121,300 |
| 2025/03/21 | 193 | 200 | 192 | 194 | 222,100 |
| 2025/03/19 | 190 | 193 | 190 | 192 | 69,700 |
| 2025/03/18 | 192 | 192 | 190 | 190 | 56,100 |
| 2025/03/17 | 193 | 193 | 191 | 191 | 49,000 |
| 2025/03/14 | 189 | 192 | 189 | 192 | 36,400 |
| 2025/03/13 | 193 | 194 | 188 | 188 | 87,300 |
| 2025/03/12 | 188 | 192 | 188 | 191 | 111,100 |
| 2025/03/11 | 190 | 190 | 184 | 187 | 136,600 |
| 2025/03/10 | 184 | 188 | 183 | 188 | 95,100 |
| 2025/03/07 | 183 | 184 | 182 | 183 | 33,600 |
| 2025/03/06 | 182 | 185 | 182 | 183 | 51,400 |
| 2025/03/05 | 180 | 183 | 180 | 182 | 62,000 |
| 2025/03/04 | 180 | 180 | 178 | 180 | 46,600 |
| 2025/03/03 | 180 | 181 | 177 | 179 | 49,300 |
| 2025/02/28 | 182 | 182 | 176 | 177 | 132,000 |
| 2025/02/27 | 179 | 183 | 179 | 183 | 38,300 |
| 2025/02/26 | 178 | 181 | 177 | 179 | 61,700 |
| 2025/02/25 | 180 | 181 | 175 | 178 | 207,900 |
| 2025/02/21 | 194 | 194 | 181 | 182 | 264,000 |
| 2025/02/20 | 192 | 194 | 191 | 194 | 64,600 |
| 2025/02/19 | 190 | 197 | 190 | 192 | 166,500 |
| 2025/02/18 | 189 | 191 | 186 | 188 | 127,600 |
| 2025/02/17 | 191 | 204 | 184 | 188 | 633,800 |
| 2025/02/14 | 188 | 197 | 187 | 192 | 350,400 |
| 2025/02/13 | 184 | 190 | 182 | 186 | 294,700 |
| 2025/02/12 | 200 | 215 | 180 | 183 | 2,224,900 |
| 2025/02/10 | 177 | 185 | 177 | 181 | 121,900 |
| 2025/02/07 | 180 | 183 | 176 | 177 | 143,700 |
| 2025/02/06 | 191 | 196 | 180 | 180 | 355,600 |
| 2025/02/05 | 188 | 188 | 185 | 188 | 140,000 |
| 2025/02/04 | 185 | 187 | 184 | 184 | 116,000 |
| 2025/02/03 | 182 | 183 | 177 | 182 | 295,000 |
| 2025/01/31 | 177 | 185 | 176 | 184 | 240,900 |
| 2025/01/30 | 170 | 175 | 170 | 175 | 149,600 |
| 2025/01/29 | 171 | 172 | 168 | 169 | 105,100 |
| 2025/01/28 | 175 | 176 | 171 | 172 | 115,800 |
| 2025/01/27 | 171 | 173 | 167 | 171 | 246,500 |
| 2025/01/24 | 174 | 174 | 164 | 164 | 230,200 |
| 2025/01/23 | 163 | 172 | 163 | 172 | 453,800 |
| 2025/01/22 | 165 | 165 | 161 | 163 | 395,900 |
| 2025/01/21 | 158 | 162 | 153 | 162 | 799,200 |
| 2025/01/20 | 141 | 164 | 140 | 153 | 2,375,100 |
| 2025/01/17 | 140 | 141 | 138 | 140 | 51,300 |
| 2025/01/16 | 140 | 140 | 138 | 138 | 22,300 |
| 2025/01/15 | 140 | 140 | 138 | 139 | 12,500 |
| 2025/01/14 | 140 | 141 | 138 | 138 | 82,800 |
| 2025/01/10 | 139 | 141 | 139 | 141 | 6,200 |
| 2025/01/09 | 142 | 142 | 140 | 141 | 54,200 |
| 2025/01/08 | 139 | 141 | 138 | 141 | 155,100 |
| 2025/01/07 | 139 | 140 | 136 | 139 | 321,000 |
| 2025/01/06 | 138 | 138 | 137 | 138 | 34,000 |
| 2024/12/30 | 138 | 139 | 137 | 139 | 67,500 |
| 2024/12/27 | 138 | 139 | 138 | 138 | 23,400 |
| 2024/12/26 | 137 | 139 | 137 | 138 | 38,900 |
| 2024/12/25 | 137 | 138 | 136 | 137 | 101,700 |
| 2024/12/24 | 136 | 138 | 136 | 137 | 46,400 |
| 2024/12/23 | 138 | 138 | 136 | 137 | 48,500 |
| 2024/12/20 | 137 | 138 | 137 | 138 | 12,900 |
| 2024/12/19 | 138 | 138 | 136 | 138 | 98,300 |
| 2024/12/18 | 137 | 138 | 136 | 138 | 36,400 |
| 2024/12/17 | 137 | 137 | 136 | 137 | 11,500 |
| 2024/12/16 | 137 | 137 | 135 | 137 | 37,100 |
| 2024/12/13 | 135 | 137 | 134 | 137 | 53,100 |
| 2024/12/12 | 137 | 144 | 134 | 135 | 475,100 |
| 2024/12/11 | 135 | 136 | 134 | 136 | 45,700 |
| 2024/12/10 | 135 | 136 | 133 | 136 | 57,500 |
| 2024/12/09 | 135 | 136 | 134 | 135 | 77,400 |
| 2024/12/06 | 136 | 137 | 135 | 136 | 77,300 |
| 2024/12/05 | 138 | 138 | 135 | 136 | 146,600 |
| 2024/12/04 | 138 | 139 | 137 | 138 | 44,000 |
| 2024/12/03 | 139 | 140 | 137 | 138 | 48,300 |
| 2024/12/02 | 140 | 140 | 138 | 140 | 59,600 |
| 2024/11/29 | 140 | 141 | 138 | 140 | 57,900 |
| 2024/11/28 | 139 | 140 | 138 | 140 | 28,400 |
| 2024/11/27 | 138 | 139 | 137 | 139 | 34,700 |
| 2024/11/26 | 137 | 138 | 137 | 138 | 7,800 |
| 2024/11/25 | 138 | 138 | 137 | 138 | 23,300 |
| 2024/11/22 | 138 | 139 | 137 | 138 | 32,600 |
| 2024/11/21 | 138 | 139 | 138 | 139 | 11,200 |
| 2024/11/20 | 139 | 139 | 137 | 139 | 17,400 |
| 2024/11/19 | 138 | 139 | 137 | 139 | 16,100 |
| 2024/11/18 | 137 | 139 | 137 | 138 | 15,500 |
| 2024/11/15 | 138 | 139 | 137 | 137 | 42,200 |
| 2024/11/14 | 138 | 139 | 138 | 139 | 11,800 |
| 2024/11/13 | 138 | 139 | 137 | 138 | 44,800 |
| 2024/11/12 | 140 | 141 | 137 | 138 | 261,700 |
| 2024/11/11 | 139 | 150 | 137 | 141 | 486,400 |
| 2024/11/08 | 138 | 138 | 136 | 137 | 23,200 |
| 2024/11/07 | 136 | 138 | 136 | 138 | 17,300 |
| 2024/11/06 | 137 | 137 | 135 | 136 | 40,200 |
| 2024/11/05 | 137 | 137 | 136 | 136 | 4,700 |
| 2024/11/01 | 136 | 137 | 136 | 136 | 28,200 |
| 2024/10/31 | 137 | 137 | 136 | 137 | 35,400 |
| 2024/10/30 | 137 | 137 | 135 | 136 | 48,600 |
| 2024/10/29 | 136 | 136 | 134 | 135 | 19,100 |
| 2024/10/28 | 134 | 136 | 134 | 135 | 23,900 |
| 2024/10/25 | 135 | 135 | 134 | 134 | 28,000 |
| 2024/10/24 | 135 | 135 | 134 | 135 | 3,600 |
| 2024/10/23 | 135 | 135 | 133 | 135 | 19,100 |
| 2024/10/22 | 135 | 136 | 133 | 134 | 57,500 |
| 2024/10/21 | 135 | 136 | 134 | 134 | 13,600 |
| 2024/10/18 | 135 | 136 | 134 | 135 | 37,100 |
| 2024/10/17 | 136 | 137 | 133 | 134 | 93,600 |
| 2024/10/16 | 135 | 136 | 134 | 136 | 16,700 |
| 2024/10/15 | 136 | 137 | 135 | 136 | 23,700 |
| 2024/10/11 | 137 | 137 | 135 | 136 | 17,900 |
| 2024/10/10 | 137 | 137 | 135 | 137 | 11,600 |
| 2024/10/09 | 135 | 136 | 134 | 135 | 11,900 |
| 2024/10/08 | 137 | 137 | 134 | 134 | 43,500 |
| 2024/10/07 | 137 | 138 | 136 | 137 | 13,500 |