アマノ(6436)の株価時系列情報
アマノ(6436)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 | 4,188 | 4,240 | 4,182 | 4,223 | 195,500 |
| 2025/07/30 | 4,214 | 4,237 | 4,190 | 4,201 | 191,100 |
| 2025/07/29 | 4,235 | 4,250 | 4,192 | 4,214 | 281,100 |
| 2025/07/28 | 4,275 | 4,380 | 4,225 | 4,235 | 495,700 |
| 2025/07/25 | 4,614 | 4,614 | 4,142 | 4,271 | 442,100 |
| 2025/07/24 | 4,549 | 4,568 | 4,515 | 4,544 | 158,600 |
| 2025/07/23 | 4,536 | 4,585 | 4,504 | 4,549 | 166,200 |
| 2025/07/22 | 4,509 | 4,569 | 4,492 | 4,492 | 155,100 |
| 2025/07/18 | 4,529 | 4,539 | 4,510 | 4,539 | 69,000 |
| 2025/07/17 | 4,465 | 4,529 | 4,465 | 4,529 | 98,000 |
| 2025/07/16 | 4,495 | 4,505 | 4,457 | 4,487 | 106,100 |
| 2025/07/15 | 4,499 | 4,511 | 4,472 | 4,500 | 125,800 |
| 2025/07/14 | 4,424 | 4,480 | 4,364 | 4,472 | 242,900 |
| 2025/07/11 | 4,450 | 4,460 | 4,399 | 4,418 | 163,900 |
| 2025/07/10 | 4,435 | 4,435 | 4,400 | 4,430 | 166,400 |
| 2025/07/09 | 4,500 | 4,505 | 4,450 | 4,450 | 149,200 |
| 2025/07/08 | 4,505 | 4,509 | 4,464 | 4,495 | 176,200 |
| 2025/07/07 | 4,475 | 4,519 | 4,455 | 4,499 | 132,000 |
| 2025/07/04 | 4,471 | 4,515 | 4,466 | 4,475 | 134,000 |
| 2025/07/03 | 4,472 | 4,500 | 4,454 | 4,478 | 122,500 |
| 2025/07/02 | 4,471 | 4,516 | 4,471 | 4,487 | 173,700 |
| 2025/07/01 | 4,490 | 4,498 | 4,454 | 4,471 | 107,300 |
| 2025/06/30 | 4,515 | 4,515 | 4,464 | 4,484 | 148,900 |
| 2025/06/27 | 4,485 | 4,489 | 4,450 | 4,481 | 118,800 |
| 2025/06/26 | 4,424 | 4,458 | 4,408 | 4,453 | 151,000 |
| 2025/06/25 | 4,381 | 4,430 | 4,360 | 4,430 | 117,600 |
| 2025/06/24 | 4,408 | 4,418 | 4,383 | 4,389 | 63,500 |
| 2025/06/23 | 4,375 | 4,400 | 4,354 | 4,381 | 101,700 |
| 2025/06/20 | 4,400 | 4,402 | 4,367 | 4,367 | 120,500 |
| 2025/06/19 | 4,430 | 4,434 | 4,404 | 4,422 | 89,900 |
| 2025/06/18 | 4,363 | 4,428 | 4,358 | 4,428 | 110,500 |
| 2025/06/17 | 4,320 | 4,380 | 4,319 | 4,380 | 127,600 |
| 2025/06/16 | 4,336 | 4,359 | 4,319 | 4,347 | 84,600 |
| 2025/06/13 | 4,327 | 4,343 | 4,309 | 4,335 | 109,400 |
| 2025/06/12 | 4,384 | 4,389 | 4,342 | 4,346 | 112,900 |
| 2025/06/11 | 4,325 | 4,384 | 4,325 | 4,384 | 107,000 |
| 2025/06/10 | 4,330 | 4,365 | 4,325 | 4,343 | 107,100 |
| 2025/06/09 | 4,290 | 4,335 | 4,289 | 4,330 | 89,200 |
| 2025/06/06 | 4,349 | 4,405 | 4,312 | 4,315 | 119,100 |
| 2025/06/05 | 4,295 | 4,359 | 4,295 | 4,310 | 150,300 |
| 2025/06/04 | 4,308 | 4,320 | 4,268 | 4,301 | 97,000 |
| 2025/06/03 | 4,255 | 4,328 | 4,247 | 4,312 | 196,700 |
| 2025/06/02 | 4,255 | 4,275 | 4,215 | 4,253 | 98,300 |
| 2025/05/30 | 4,255 | 4,275 | 4,230 | 4,263 | 162,000 |
| 2025/05/29 | 4,223 | 4,264 | 4,215 | 4,250 | 127,800 |
| 2025/05/28 | 4,231 | 4,263 | 4,216 | 4,242 | 164,400 |
| 2025/05/27 | 4,222 | 4,234 | 4,195 | 4,203 | 80,900 |
| 2025/05/26 | 4,264 | 4,267 | 4,187 | 4,202 | 133,100 |
| 2025/05/23 | 4,262 | 4,266 | 4,201 | 4,213 | 223,300 |
| 2025/05/22 | 4,190 | 4,262 | 4,169 | 4,254 | 149,300 |
| 2025/05/21 | 4,218 | 4,246 | 4,191 | 4,221 | 112,700 |
| 2025/05/20 | 4,300 | 4,309 | 4,188 | 4,218 | 231,200 |
| 2025/05/19 | 4,225 | 4,297 | 4,222 | 4,294 | 218,000 |
| 2025/05/16 | 4,158 | 4,242 | 4,153 | 4,231 | 130,000 |
| 2025/05/15 | 4,190 | 4,201 | 4,142 | 4,175 | 95,300 |
| 2025/05/14 | 4,216 | 4,260 | 4,166 | 4,218 | 167,800 |
| 2025/05/13 | 4,193 | 4,236 | 4,182 | 4,216 | 197,100 |
| 2025/05/12 | 4,183 | 4,219 | 4,162 | 4,193 | 141,900 |
| 2025/05/09 | 4,155 | 4,240 | 4,140 | 4,173 | 171,700 |
| 2025/05/08 | 4,175 | 4,175 | 4,135 | 4,155 | 173,000 |
| 2025/05/07 | 4,200 | 4,200 | 4,130 | 4,167 | 174,300 |
| 2025/05/02 | 4,180 | 4,230 | 4,161 | 4,217 | 223,700 |
| 2025/05/01 | 4,142 | 4,164 | 4,075 | 4,127 | 159,700 |
| 2025/04/30 | 4,174 | 4,242 | 4,148 | 4,161 | 222,900 |
| 2025/04/28 | 4,200 | 4,242 | 4,128 | 4,144 | 229,700 |
| 2025/04/25 | 4,234 | 4,269 | 4,150 | 4,157 | 338,800 |
| 2025/04/24 | 4,072 | 4,325 | 4,051 | 4,278 | 474,900 |
| 2025/04/23 | 4,059 | 4,124 | 4,010 | 4,093 | 281,800 |
| 2025/04/22 | 3,887 | 3,997 | 3,851 | 3,989 | 504,100 |
| 2025/04/21 | 3,816 | 3,833 | 3,792 | 3,817 | 140,100 |
| 2025/04/18 | 3,800 | 3,846 | 3,780 | 3,821 | 83,300 |
| 2025/04/17 | 3,737 | 3,775 | 3,718 | 3,757 | 96,300 |
| 2025/04/16 | 3,744 | 3,785 | 3,727 | 3,768 | 108,000 |
| 2025/04/15 | 3,756 | 3,759 | 3,719 | 3,736 | 71,900 |
| 2025/04/14 | 3,757 | 3,760 | 3,714 | 3,740 | 108,800 |
| 2025/04/11 | 3,643 | 3,715 | 3,580 | 3,702 | 139,600 |
| 2025/04/10 | 3,842 | 3,847 | 3,751 | 3,783 | 131,200 |
| 2025/04/09 | 3,574 | 3,640 | 3,541 | 3,573 | 166,900 |
| 2025/04/08 | 3,629 | 3,669 | 3,585 | 3,610 | 172,400 |
| 2025/04/07 | 3,484 | 3,638 | 3,419 | 3,559 | 203,100 |
| 2025/04/04 | 3,771 | 3,814 | 3,688 | 3,734 | 174,900 |
| 2025/04/03 | 3,772 | 3,848 | 3,771 | 3,832 | 165,600 |
| 2025/04/02 | 3,922 | 3,931 | 3,874 | 3,912 | 126,000 |
| 2025/04/01 | 4,030 | 4,032 | 3,907 | 3,923 | 165,000 |
| 2025/03/31 | 3,918 | 4,019 | 3,883 | 3,982 | 313,900 |
| 2025/03/28 | 3,919 | 3,991 | 3,911 | 3,985 | 194,500 |
| 2025/03/27 | 3,967 | 4,023 | 3,955 | 4,023 | 186,600 |
| 2025/03/26 | 4,010 | 4,050 | 3,980 | 4,019 | 205,100 |
| 2025/03/25 | 4,019 | 4,028 | 3,980 | 4,010 | 136,600 |
| 2025/03/24 | 3,955 | 4,044 | 3,925 | 4,023 | 174,800 |
| 2025/03/21 | 4,039 | 4,043 | 3,952 | 3,955 | 301,700 |
| 2025/03/19 | 4,006 | 4,092 | 3,992 | 4,050 | 142,900 |
| 2025/03/18 | 4,050 | 4,068 | 4,021 | 4,040 | 151,600 |
| 2025/03/17 | 3,985 | 4,025 | 3,977 | 4,007 | 135,100 |
| 2025/03/14 | 3,937 | 4,008 | 3,901 | 3,957 | 166,000 |
| 2025/03/13 | 3,933 | 3,969 | 3,912 | 3,937 | 127,300 |
| 2025/03/12 | 3,879 | 3,939 | 3,843 | 3,915 | 172,100 |
| 2025/03/11 | 3,834 | 3,925 | 3,785 | 3,905 | 189,600 |
| 2025/03/10 | 3,871 | 3,878 | 3,835 | 3,878 | 200,900 |
| 2025/03/07 | 3,856 | 3,908 | 3,843 | 3,896 | 212,600 |
| 2025/03/06 | 3,905 | 3,961 | 3,885 | 3,926 | 117,600 |
| 2025/03/05 | 3,861 | 3,900 | 3,851 | 3,874 | 169,900 |
| 2025/03/04 | 3,871 | 3,912 | 3,861 | 3,867 | 180,600 |
| 2025/03/03 | 3,889 | 3,948 | 3,889 | 3,921 | 170,700 |
| 2025/02/28 | 3,993 | 3,995 | 3,837 | 3,859 | 299,000 |
| 2025/02/27 | 3,970 | 4,003 | 3,953 | 3,999 | 237,800 |
| 2025/02/26 | 3,851 | 3,910 | 3,851 | 3,882 | 227,100 |
| 2025/02/25 | 3,798 | 3,879 | 3,795 | 3,841 | 233,200 |
| 2025/02/21 | 3,777 | 3,889 | 3,736 | 3,798 | 439,800 |
| 2025/02/20 | 3,810 | 3,816 | 3,761 | 3,772 | 186,900 |
| 2025/02/19 | 3,843 | 3,861 | 3,812 | 3,812 | 173,500 |
| 2025/02/18 | 3,870 | 3,870 | 3,821 | 3,826 | 122,400 |
| 2025/02/17 | 3,916 | 3,939 | 3,875 | 3,883 | 111,300 |
| 2025/02/14 | 3,937 | 3,939 | 3,890 | 3,908 | 167,800 |
| 2025/02/13 | 3,978 | 3,983 | 3,953 | 3,966 | 92,100 |
| 2025/02/12 | 3,910 | 3,954 | 3,894 | 3,943 | 137,400 |
| 2025/02/10 | 3,865 | 3,892 | 3,856 | 3,870 | 70,300 |
| 2025/02/07 | 3,830 | 3,902 | 3,830 | 3,872 | 123,200 |
| 2025/02/06 | 3,881 | 3,908 | 3,846 | 3,861 | 104,300 |
| 2025/02/05 | 3,868 | 3,922 | 3,848 | 3,870 | 163,600 |
| 2025/02/04 | 3,972 | 3,978 | 3,818 | 3,827 | 203,000 |
| 2025/02/03 | 4,024 | 4,114 | 3,912 | 3,948 | 390,000 |
| 2025/01/31 | 4,156 | 4,173 | 4,032 | 4,072 | 251,200 |
| 2025/01/30 | 4,098 | 4,143 | 4,082 | 4,139 | 152,100 |
| 2025/01/29 | 4,071 | 4,124 | 4,039 | 4,098 | 155,400 |
| 2025/01/28 | 4,050 | 4,105 | 4,026 | 4,083 | 172,700 |
| 2025/01/27 | 4,101 | 4,111 | 4,065 | 4,107 | 107,300 |
| 2025/01/24 | 4,061 | 4,090 | 4,050 | 4,069 | 158,800 |
| 2025/01/23 | 4,030 | 4,053 | 4,013 | 4,047 | 122,400 |
| 2025/01/22 | 4,050 | 4,060 | 4,018 | 4,035 | 117,300 |
| 2025/01/21 | 4,025 | 4,048 | 3,991 | 4,011 | 131,200 |
| 2025/01/20 | 3,972 | 3,995 | 3,956 | 3,983 | 90,600 |
| 2025/01/17 | 3,935 | 3,990 | 3,935 | 3,972 | 122,100 |
| 2025/01/16 | 3,941 | 3,978 | 3,928 | 3,938 | 152,100 |
| 2025/01/15 | 3,951 | 3,992 | 3,929 | 3,950 | 135,900 |
| 2025/01/14 | 4,000 | 4,019 | 3,925 | 3,958 | 184,500 |
| 2025/01/10 | 4,022 | 4,055 | 4,010 | 4,021 | 107,800 |
| 2025/01/09 | 4,070 | 4,101 | 4,036 | 4,060 | 186,800 |
| 2025/01/08 | 4,123 | 4,124 | 4,039 | 4,096 | 250,700 |
| 2025/01/07 | 4,125 | 4,184 | 4,101 | 4,160 | 171,700 |
| 2025/01/06 | 4,291 | 4,300 | 4,134 | 4,137 | 157,400 |
| 2024/12/30 | 4,293 | 4,313 | 4,283 | 4,286 | 95,200 |
| 2024/12/27 | 4,299 | 4,309 | 4,255 | 4,297 | 75,200 |
| 2024/12/26 | 4,269 | 4,290 | 4,255 | 4,282 | 86,500 |
| 2024/12/25 | 4,296 | 4,296 | 4,230 | 4,271 | 99,300 |
| 2024/12/24 | 4,280 | 4,285 | 4,242 | 4,269 | 58,400 |
| 2024/12/23 | 4,284 | 4,335 | 4,284 | 4,312 | 66,800 |
| 2024/12/20 | 4,299 | 4,335 | 4,284 | 4,284 | 159,200 |
| 2024/12/19 | 4,251 | 4,330 | 4,251 | 4,311 | 84,800 |
| 2024/12/18 | 4,268 | 4,332 | 4,260 | 4,308 | 78,700 |
| 2024/12/17 | 4,303 | 4,310 | 4,256 | 4,268 | 103,500 |
| 2024/12/16 | 4,326 | 4,371 | 4,285 | 4,303 | 86,200 |
| 2024/12/13 | 4,331 | 4,399 | 4,272 | 4,338 | 148,000 |
| 2024/12/12 | 4,358 | 4,403 | 4,310 | 4,369 | 147,200 |
| 2024/12/11 | 4,360 | 4,380 | 4,287 | 4,310 | 147,800 |
| 2024/12/10 | 4,418 | 4,446 | 4,313 | 4,335 | 160,600 |
| 2024/12/09 | 4,328 | 4,398 | 4,322 | 4,393 | 126,500 |
| 2024/12/06 | 4,335 | 4,380 | 4,298 | 4,305 | 94,000 |
| 2024/12/05 | 4,430 | 4,431 | 4,333 | 4,347 | 104,200 |
| 2024/12/04 | 4,386 | 4,392 | 4,318 | 4,318 | 108,500 |
| 2024/12/03 | 4,334 | 4,461 | 4,334 | 4,414 | 151,600 |
| 2024/12/02 | 4,288 | 4,348 | 4,276 | 4,312 | 135,200 |
| 2024/11/29 | 4,258 | 4,301 | 4,235 | 4,265 | 116,100 |
| 2024/11/28 | 4,252 | 4,267 | 4,218 | 4,258 | 90,900 |
| 2024/11/27 | 4,263 | 4,275 | 4,201 | 4,247 | 116,900 |
| 2024/11/26 | 4,320 | 4,320 | 4,236 | 4,270 | 90,700 |
| 2024/11/25 | 4,253 | 4,320 | 4,253 | 4,320 | 357,300 |
| 2024/11/22 | 4,206 | 4,247 | 4,200 | 4,226 | 143,700 |
| 2024/11/21 | 4,254 | 4,260 | 4,174 | 4,201 | 159,400 |
| 2024/11/20 | 4,360 | 4,374 | 4,243 | 4,256 | 165,000 |
| 2024/11/19 | 4,410 | 4,456 | 4,362 | 4,387 | 181,300 |
| 2024/11/18 | 4,272 | 4,364 | 4,230 | 4,340 | 112,300 |
| 2024/11/15 | 4,256 | 4,331 | 4,225 | 4,318 | 159,000 |
| 2024/11/14 | 4,306 | 4,320 | 4,225 | 4,235 | 124,400 |
| 2024/11/13 | 4,320 | 4,397 | 4,265 | 4,290 | 154,900 |
| 2024/11/12 | 4,395 | 4,431 | 4,315 | 4,315 | 142,300 |
| 2024/11/11 | 4,389 | 4,449 | 4,340 | 4,377 | 105,200 |
| 2024/11/08 | 4,396 | 4,418 | 4,314 | 4,389 | 112,600 |
| 2024/11/07 | 4,340 | 4,367 | 4,302 | 4,342 | 116,000 |
| 2024/11/06 | 4,252 | 4,359 | 4,224 | 4,341 | 151,000 |
| 2024/11/05 | 4,308 | 4,344 | 4,221 | 4,235 | 191,000 |
| 2024/11/01 | 4,405 | 4,437 | 4,271 | 4,289 | 107,200 |
| 2024/10/31 | 4,296 | 4,459 | 4,220 | 4,440 | 284,400 |
| 2024/10/30 | 4,475 | 4,475 | 4,206 | 4,226 | 341,300 |
| 2024/10/29 | 4,321 | 4,366 | 4,280 | 4,354 | 161,800 |
| 2024/10/28 | 4,341 | 4,398 | 4,299 | 4,368 | 193,100 |
| 2024/10/25 | 4,281 | 4,336 | 4,211 | 4,271 | 123,600 |
| 2024/10/24 | 4,261 | 4,298 | 4,218 | 4,269 | 88,800 |
| 2024/10/23 | 4,305 | 4,331 | 4,260 | 4,279 | 91,700 |
| 2024/10/22 | 4,454 | 4,455 | 4,305 | 4,322 | 108,600 |
| 2024/10/21 | 4,422 | 4,481 | 4,410 | 4,454 | 74,900 |
| 2024/10/18 | 4,397 | 4,446 | 4,379 | 4,426 | 109,700 |
| 2024/10/17 | 4,340 | 4,381 | 4,319 | 4,372 | 85,600 |
| 2024/10/16 | 4,375 | 4,443 | 4,336 | 4,346 | 103,000 |
| 2024/10/15 | 4,422 | 4,432 | 4,385 | 4,412 | 105,800 |
| 2024/10/11 | 4,380 | 4,408 | 4,370 | 4,380 | 75,600 |
| 2024/10/10 | 4,462 | 4,488 | 4,378 | 4,395 | 85,200 |
| 2024/10/09 | 4,450 | 4,531 | 4,422 | 4,436 | 84,500 |
| 2024/10/08 | 4,392 | 4,429 | 4,387 | 4,423 | 102,000 |
| 2024/10/07 | 4,441 | 4,458 | 4,375 | 4,440 | 174,500 |