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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 136 | 137 | 136 | 137 | 26,100 |
| 2024/10/03 | 138 | 138 | 136 | 136 | 33,000 |
| 2024/10/02 | 136 | 138 | 136 | 137 | 6,900 |
| 2024/10/01 | 136 | 138 | 136 | 138 | 20,600 |
| 2024/09/30 | 135 | 136 | 133 | 136 | 32,200 |
| 2024/09/27 | 135 | 138 | 135 | 136 | 34,900 |
| 2024/09/26 | 137 | 138 | 136 | 136 | 27,000 |
| 2024/09/25 | 138 | 138 | 136 | 136 | 53,100 |
| 2024/09/24 | 139 | 140 | 137 | 137 | 41,300 |
| 2024/09/20 | 140 | 140 | 138 | 139 | 151,000 |
| 2024/09/19 | 139 | 145 | 135 | 141 | 303,700 |
| 2024/09/18 | 135 | 135 | 133 | 135 | 12,400 |
| 2024/09/17 | 134 | 135 | 133 | 133 | 27,500 |
| 2024/09/13 | 136 | 136 | 132 | 134 | 44,700 |
| 2024/09/12 | 136 | 138 | 132 | 136 | 94,500 |
| 2024/09/11 | 137 | 139 | 135 | 135 | 19,900 |
| 2024/09/10 | 138 | 139 | 138 | 139 | 15,300 |
| 2024/09/09 | 133 | 137 | 133 | 136 | 47,700 |
| 2024/09/06 | 138 | 138 | 136 | 138 | 27,500 |
| 2024/09/05 | 136 | 140 | 136 | 138 | 34,800 |
| 2024/09/04 | 139 | 140 | 133 | 136 | 189,000 |
| 2024/09/03 | 142 | 144 | 142 | 142 | 20,000 |
| 2024/09/02 | 143 | 144 | 141 | 142 | 115,400 |
| 2024/08/30 | 147 | 147 | 141 | 144 | 254,000 |
| 2024/08/29 | 149 | 155 | 146 | 146 | 530,900 |
| 2024/08/28 | 146 | 149 | 146 | 148 | 131,100 |
| 2024/08/27 | 147 | 148 | 145 | 147 | 28,100 |
| 2024/08/26 | 148 | 150 | 146 | 148 | 178,400 |
| 2024/08/23 | 145 | 148 | 143 | 147 | 98,500 |
| 2024/08/22 | 144 | 144 | 143 | 144 | 6,400 |
| 2024/08/21 | 143 | 144 | 142 | 143 | 21,400 |
| 2024/08/20 | 143 | 145 | 142 | 143 | 44,600 |
| 2024/08/19 | 141 | 145 | 141 | 143 | 42,600 |
| 2024/08/16 | 144 | 145 | 140 | 143 | 75,000 |
| 2024/08/15 | 140 | 145 | 139 | 145 | 91,500 |
| 2024/08/14 | 137 | 140 | 136 | 140 | 23,100 |
| 2024/08/13 | 135 | 138 | 135 | 138 | 8,700 |
| 2024/08/09 | 141 | 142 | 134 | 135 | 137,700 |
| 2024/08/08 | 140 | 140 | 136 | 138 | 46,500 |
| 2024/08/07 | 135 | 138 | 133 | 137 | 87,900 |
| 2024/08/06 | 126 | 130 | 126 | 130 | 56,400 |
| 2024/08/05 | 136 | 137 | 120 | 120 | 186,100 |
| 2024/08/02 | 142 | 143 | 138 | 140 | 250,300 |
| 2024/08/01 | 145 | 145 | 143 | 144 | 39,200 |
| 2024/07/31 | 144 | 145 | 142 | 144 | 19,000 |
| 2024/07/30 | 144 | 144 | 142 | 144 | 20,900 |
| 2024/07/29 | 143 | 143 | 142 | 143 | 14,500 |
| 2024/07/26 | 142 | 143 | 141 | 142 | 50,700 |
| 2024/07/25 | 143 | 143 | 141 | 143 | 38,500 |
| 2024/07/24 | 144 | 145 | 142 | 142 | 30,400 |
| 2024/07/23 | 146 | 146 | 144 | 144 | 20,700 |
| 2024/07/22 | 146 | 147 | 144 | 146 | 29,700 |
| 2024/07/19 | 147 | 147 | 145 | 147 | 21,600 |
| 2024/07/18 | 146 | 147 | 145 | 146 | 9,600 |
| 2024/07/17 | 145 | 147 | 144 | 145 | 45,800 |
| 2024/07/16 | 143 | 145 | 143 | 144 | 20,400 |
| 2024/07/12 | 143 | 144 | 142 | 143 | 10,000 |
| 2024/07/11 | 142 | 143 | 142 | 143 | 11,300 |
| 2024/07/10 | 144 | 144 | 142 | 142 | 29,500 |
| 2024/07/09 | 144 | 145 | 143 | 143 | 20,500 |
| 2024/07/08 | 143 | 144 | 142 | 144 | 41,900 |
| 2024/07/05 | 143 | 143 | 142 | 142 | 31,500 |
| 2024/07/04 | 145 | 145 | 142 | 143 | 51,600 |
| 2024/07/03 | 144 | 145 | 143 | 144 | 42,600 |
| 2024/07/02 | 146 | 148 | 142 | 143 | 122,800 |
| 2024/07/01 | 150 | 151 | 146 | 146 | 125,900 |
| 2024/06/28 | 150 | 152 | 150 | 150 | 39,800 |
| 2024/06/27 | 151 | 151 | 150 | 150 | 32,700 |
| 2024/06/26 | 150 | 152 | 148 | 152 | 67,600 |
| 2024/06/25 | 149 | 150 | 148 | 150 | 20,800 |
| 2024/06/24 | 150 | 150 | 148 | 148 | 71,800 |
| 2024/06/21 | 146 | 149 | 145 | 149 | 72,500 |
| 2024/06/20 | 145 | 147 | 145 | 146 | 80,800 |
| 2024/06/19 | 146 | 147 | 143 | 144 | 190,400 |
| 2024/06/18 | 144 | 150 | 144 | 148 | 334,700 |
| 2024/06/17 | 145 | 145 | 142 | 144 | 253,700 |
| 2024/06/14 | 142 | 142 | 140 | 140 | 20,200 |
| 2024/06/13 | 142 | 143 | 141 | 141 | 12,500 |
| 2024/06/12 | 143 | 143 | 142 | 142 | 1,700 |
| 2024/06/11 | 142 | 144 | 141 | 142 | 52,600 |
| 2024/06/10 | 142 | 142 | 141 | 141 | 8,700 |
| 2024/06/07 | 141 | 142 | 140 | 142 | 29,500 |
| 2024/06/06 | 142 | 143 | 140 | 140 | 26,300 |
| 2024/06/05 | 143 | 143 | 141 | 141 | 12,200 |
| 2024/06/04 | 143 | 143 | 141 | 142 | 7,500 |
| 2024/06/03 | 142 | 143 | 141 | 143 | 80,300 |
| 2024/05/31 | 141 | 144 | 140 | 142 | 80,200 |
| 2024/05/30 | 139 | 140 | 138 | 140 | 61,800 |
| 2024/05/29 | 140 | 140 | 139 | 140 | 24,800 |
| 2024/05/28 | 140 | 141 | 139 | 139 | 16,900 |
| 2024/05/27 | 140 | 140 | 139 | 139 | 17,800 |
| 2024/05/24 | 141 | 141 | 139 | 139 | 10,200 |
| 2024/05/23 | 140 | 141 | 139 | 141 | 81,000 |
| 2024/05/22 | 142 | 143 | 140 | 141 | 42,100 |
| 2024/05/21 | 144 | 144 | 141 | 143 | 25,700 |
| 2024/05/20 | 141 | 145 | 139 | 144 | 157,200 |
| 2024/05/17 | 138 | 142 | 137 | 141 | 107,900 |
| 2024/05/16 | 139 | 140 | 135 | 139 | 228,400 |
| 2024/05/15 | 141 | 142 | 139 | 139 | 113,600 |
| 2024/05/14 | 143 | 143 | 141 | 141 | 199,500 |
| 2024/05/13 | 144 | 158 | 142 | 143 | 1,919,900 |
| 2024/05/10 | 145 | 146 | 143 | 145 | 108,600 |
| 2024/05/09 | 144 | 145 | 143 | 144 | 10,000 |
| 2024/05/08 | 146 | 146 | 144 | 144 | 22,300 |
| 2024/05/07 | 145 | 147 | 144 | 145 | 42,200 |
| 2024/05/02 | 143 | 148 | 143 | 144 | 417,600 |
| 2024/05/01 | 142 | 144 | 141 | 144 | 28,100 |
| 2024/04/30 | 142 | 144 | 142 | 143 | 26,300 |
| 2024/04/26 | 142 | 143 | 141 | 142 | 27,900 |
| 2024/04/25 | 141 | 143 | 140 | 142 | 38,400 |
| 2024/04/24 | 141 | 142 | 141 | 142 | 32,800 |
| 2024/04/23 | 141 | 142 | 140 | 141 | 27,100 |
| 2024/04/22 | 140 | 142 | 140 | 141 | 29,500 |
| 2024/04/19 | 142 | 142 | 138 | 141 | 138,400 |
| 2024/04/18 | 140 | 142 | 139 | 141 | 57,900 |
| 2024/04/17 | 141 | 142 | 140 | 140 | 88,100 |
| 2024/04/16 | 142 | 143 | 140 | 141 | 70,600 |
| 2024/04/15 | 143 | 144 | 142 | 142 | 46,300 |
| 2024/04/12 | 145 | 145 | 143 | 143 | 89,000 |
| 2024/04/11 | 142 | 146 | 142 | 145 | 96,800 |
| 2024/04/10 | 144 | 144 | 142 | 143 | 34,100 |
| 2024/04/09 | 142 | 144 | 140 | 143 | 115,000 |
| 2024/04/08 | 141 | 141 | 140 | 141 | 81,500 |
| 2024/04/05 | 141 | 141 | 138 | 140 | 219,600 |
| 2024/04/04 | 144 | 144 | 140 | 141 | 153,900 |
| 2024/04/03 | 142 | 148 | 141 | 143 | 446,200 |
| 2024/04/02 | 143 | 144 | 140 | 140 | 146,900 |
| 2024/04/01 | 146 | 147 | 142 | 143 | 334,300 |
| 2024/03/29 | 144 | 148 | 141 | 145 | 662,300 |
| 2024/03/28 | 154 | 184 | 144 | 146 | 9,570,900 |
| 2024/03/27 | 146 | 147 | 145 | 146 | 49,500 |
| 2024/03/26 | 145 | 146 | 144 | 146 | 14,000 |
| 2024/03/25 | 146 | 146 | 144 | 145 | 49,400 |
| 2024/03/22 | 145 | 145 | 143 | 144 | 56,600 |
| 2024/03/21 | 145 | 145 | 143 | 145 | 23,000 |
| 2024/03/19 | 142 | 145 | 142 | 145 | 42,700 |
| 2024/03/18 | 145 | 145 | 142 | 142 | 10,900 |
| 2024/03/15 | 144 | 147 | 142 | 143 | 71,600 |
| 2024/03/14 | 139 | 144 | 139 | 144 | 62,000 |
| 2024/03/13 | 139 | 140 | 139 | 139 | 22,300 |
| 2024/03/12 | 137 | 140 | 137 | 139 | 28,200 |
| 2024/03/11 | 142 | 142 | 137 | 139 | 187,400 |
| 2024/03/08 | 144 | 144 | 141 | 141 | 62,500 |
| 2024/03/07 | 143 | 147 | 141 | 143 | 162,700 |
| 2024/03/06 | 139 | 145 | 138 | 142 | 138,600 |
| 2024/03/05 | 140 | 140 | 138 | 139 | 15,100 |
| 2024/03/04 | 140 | 140 | 138 | 140 | 47,700 |
| 2024/03/01 | 140 | 142 | 139 | 140 | 45,300 |
| 2024/02/29 | 141 | 142 | 140 | 140 | 15,700 |
| 2024/02/28 | 139 | 142 | 139 | 141 | 39,500 |
| 2024/02/27 | 140 | 141 | 139 | 139 | 24,400 |
| 2024/02/26 | 140 | 141 | 140 | 140 | 16,400 |
| 2024/02/22 | 141 | 142 | 139 | 139 | 57,300 |
| 2024/02/21 | 141 | 141 | 139 | 141 | 52,400 |
| 2024/02/20 | 142 | 142 | 140 | 141 | 33,200 |
| 2024/02/19 | 138 | 142 | 138 | 141 | 88,800 |
| 2024/02/16 | 138 | 138 | 136 | 138 | 53,000 |
| 2024/02/15 | 138 | 138 | 135 | 138 | 77,000 |
| 2024/02/14 | 138 | 138 | 135 | 137 | 117,800 |
| 2024/02/13 | 139 | 139 | 136 | 136 | 138,900 |
| 2024/02/09 | 141 | 141 | 138 | 138 | 85,400 |
| 2024/02/08 | 142 | 143 | 140 | 141 | 54,400 |
| 2024/02/07 | 142 | 143 | 141 | 141 | 31,100 |
| 2024/02/06 | 143 | 143 | 141 | 141 | 39,400 |
| 2024/02/05 | 142 | 143 | 140 | 142 | 69,400 |
| 2024/02/02 | 139 | 141 | 139 | 141 | 28,200 |
| 2024/02/01 | 140 | 141 | 139 | 139 | 47,800 |
| 2024/01/31 | 139 | 141 | 139 | 141 | 133,600 |
| 2024/01/30 | 141 | 141 | 140 | 141 | 26,900 |
| 2024/01/29 | 140 | 141 | 140 | 140 | 19,700 |
| 2024/01/26 | 140 | 141 | 139 | 140 | 50,600 |
| 2024/01/25 | 140 | 140 | 138 | 140 | 66,900 |
| 2024/01/24 | 142 | 142 | 139 | 140 | 157,000 |
| 2024/01/23 | 147 | 147 | 141 | 141 | 240,400 |
| 2024/01/22 | 145 | 148 | 143 | 146 | 204,700 |
| 2024/01/19 | 140 | 143 | 139 | 142 | 86,100 |
| 2024/01/18 | 137 | 143 | 136 | 141 | 270,000 |
| 2024/01/17 | 137 | 139 | 136 | 136 | 102,600 |
| 2024/01/16 | 138 | 139 | 137 | 137 | 64,500 |
| 2024/01/15 | 136 | 139 | 136 | 139 | 87,600 |
| 2024/01/12 | 137 | 138 | 135 | 136 | 107,700 |
| 2024/01/11 | 138 | 139 | 137 | 137 | 112,300 |
| 2024/01/10 | 140 | 140 | 137 | 137 | 109,200 |
| 2024/01/09 | 138 | 139 | 137 | 138 | 47,100 |
| 2024/01/05 | 139 | 140 | 137 | 137 | 167,700 |
| 2024/01/04 | 147 | 153 | 137 | 138 | 1,010,900 |