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 |
|---|---|---|---|---|---|
| 2024/04/19 | 3,721 | 3,756 | 3,670 | 3,709 | 142,700 |
| 2024/04/18 | 3,700 | 3,746 | 3,673 | 3,739 | 79,500 |
| 2024/04/17 | 3,786 | 3,808 | 3,703 | 3,710 | 85,100 |
| 2024/04/16 | 3,796 | 3,835 | 3,748 | 3,775 | 152,400 |
| 2024/04/15 | 3,810 | 3,862 | 3,800 | 3,839 | 92,700 |
| 2024/04/12 | 3,851 | 3,867 | 3,796 | 3,849 | 112,700 |
| 2024/04/11 | 3,765 | 3,841 | 3,757 | 3,826 | 122,400 |
| 2024/04/10 | 3,846 | 3,849 | 3,794 | 3,803 | 95,400 |
| 2024/04/09 | 3,838 | 3,846 | 3,773 | 3,816 | 89,200 |
| 2024/04/08 | 3,875 | 3,875 | 3,825 | 3,837 | 95,000 |
| 2024/04/05 | 3,800 | 3,823 | 3,768 | 3,805 | 110,500 |
| 2024/04/04 | 3,844 | 3,887 | 3,833 | 3,850 | 120,500 |
| 2024/04/03 | 3,823 | 3,855 | 3,807 | 3,838 | 113,900 |
| 2024/04/02 | 3,800 | 3,838 | 3,771 | 3,810 | 122,900 |
| 2024/04/01 | 3,872 | 3,873 | 3,790 | 3,802 | 150,700 |
| 2024/03/29 | 3,870 | 3,898 | 3,854 | 3,872 | 96,300 |
| 2024/03/28 | 3,890 | 3,939 | 3,843 | 3,852 | 120,400 |
| 2024/03/27 | 4,012 | 4,038 | 3,973 | 3,988 | 193,600 |
| 2024/03/26 | 4,012 | 4,031 | 3,956 | 3,972 | 179,800 |
| 2024/03/25 | 4,004 | 4,055 | 3,981 | 4,026 | 199,500 |
| 2024/03/22 | 3,977 | 4,014 | 3,942 | 4,014 | 185,300 |
| 2024/03/21 | 3,934 | 4,016 | 3,926 | 3,984 | 271,500 |
| 2024/03/19 | 3,923 | 3,947 | 3,853 | 3,924 | 151,600 |
| 2024/03/18 | 3,895 | 3,961 | 3,877 | 3,917 | 224,500 |
| 2024/03/15 | 3,719 | 3,894 | 3,693 | 3,877 | 530,700 |
| 2024/03/14 | 3,640 | 3,689 | 3,612 | 3,678 | 147,700 |
| 2024/03/13 | 3,683 | 3,714 | 3,642 | 3,662 | 160,500 |
| 2024/03/12 | 3,605 | 3,660 | 3,537 | 3,659 | 217,600 |
| 2024/03/11 | 3,640 | 3,679 | 3,604 | 3,645 | 228,500 |
| 2024/03/08 | 3,655 | 3,747 | 3,635 | 3,704 | 286,200 |
| 2024/03/07 | 3,707 | 3,739 | 3,667 | 3,700 | 256,200 |
| 2024/03/06 | 3,590 | 3,686 | 3,576 | 3,669 | 244,800 |
| 2024/03/05 | 3,596 | 3,652 | 3,572 | 3,638 | 190,000 |
| 2024/03/04 | 3,626 | 3,629 | 3,576 | 3,596 | 180,500 |
| 2024/03/01 | 3,650 | 3,683 | 3,611 | 3,616 | 220,700 |
| 2024/02/29 | 3,677 | 3,683 | 3,638 | 3,662 | 230,600 |
| 2024/02/28 | 3,745 | 3,757 | 3,680 | 3,685 | 217,200 |
| 2024/02/27 | 3,732 | 3,782 | 3,711 | 3,758 | 166,500 |
| 2024/02/26 | 3,718 | 3,728 | 3,667 | 3,692 | 181,200 |
| 2024/02/22 | 3,734 | 3,735 | 3,656 | 3,692 | 172,900 |
| 2024/02/21 | 3,721 | 3,741 | 3,672 | 3,687 | 169,300 |
| 2024/02/20 | 3,755 | 3,760 | 3,720 | 3,739 | 170,100 |
| 2024/02/19 | 3,797 | 3,797 | 3,726 | 3,732 | 169,500 |
| 2024/02/16 | 3,846 | 3,881 | 3,792 | 3,808 | 150,400 |
| 2024/02/15 | 3,766 | 3,846 | 3,742 | 3,838 | 159,800 |
| 2024/02/14 | 3,759 | 3,766 | 3,720 | 3,752 | 128,300 |
| 2024/02/13 | 3,684 | 3,759 | 3,656 | 3,754 | 167,600 |
| 2024/02/09 | 3,643 | 3,684 | 3,624 | 3,650 | 172,600 |
| 2024/02/08 | 3,660 | 3,686 | 3,614 | 3,633 | 210,900 |
| 2024/02/07 | 3,636 | 3,676 | 3,614 | 3,664 | 184,800 |
| 2024/02/06 | 3,761 | 3,765 | 3,654 | 3,657 | 247,500 |
| 2024/02/05 | 3,766 | 3,802 | 3,720 | 3,771 | 328,100 |
| 2024/02/02 | 3,620 | 3,746 | 3,574 | 3,680 | 513,900 |
| 2024/02/01 | 3,435 | 3,464 | 3,394 | 3,447 | 274,900 |
| 2024/01/31 | 3,375 | 3,411 | 3,370 | 3,411 | 125,400 |
| 2024/01/30 | 3,375 | 3,392 | 3,366 | 3,387 | 94,700 |
| 2024/01/29 | 3,361 | 3,398 | 3,358 | 3,382 | 81,000 |
| 2024/01/26 | 3,375 | 3,397 | 3,364 | 3,369 | 137,800 |
| 2024/01/25 | 3,440 | 3,446 | 3,418 | 3,420 | 84,900 |
| 2024/01/24 | 3,447 | 3,447 | 3,388 | 3,409 | 107,400 |
| 2024/01/23 | 3,480 | 3,504 | 3,464 | 3,464 | 115,400 |
| 2024/01/22 | 3,471 | 3,490 | 3,471 | 3,478 | 85,200 |
| 2024/01/19 | 3,462 | 3,480 | 3,450 | 3,461 | 103,200 |
| 2024/01/18 | 3,440 | 3,459 | 3,440 | 3,447 | 58,400 |
| 2024/01/17 | 3,450 | 3,476 | 3,433 | 3,433 | 97,100 |
| 2024/01/16 | 3,461 | 3,461 | 3,419 | 3,429 | 117,800 |
| 2024/01/15 | 3,465 | 3,488 | 3,442 | 3,479 | 91,700 |
| 2024/01/12 | 3,500 | 3,518 | 3,447 | 3,465 | 149,300 |
| 2024/01/11 | 3,467 | 3,499 | 3,457 | 3,492 | 125,300 |
| 2024/01/10 | 3,429 | 3,445 | 3,416 | 3,434 | 77,900 |
| 2024/01/09 | 3,360 | 3,419 | 3,360 | 3,419 | 140,100 |
| 2024/01/05 | 3,382 | 3,390 | 3,336 | 3,336 | 133,800 |
| 2024/01/04 | 3,314 | 3,373 | 3,293 | 3,366 | 136,900 |
| 2023/12/29 | 3,354 | 3,365 | 3,330 | 3,342 | 94,100 |
| 2023/12/28 | 3,312 | 3,341 | 3,308 | 3,341 | 79,400 |
| 2023/12/27 | 3,359 | 3,373 | 3,307 | 3,312 | 151,100 |
| 2023/12/26 | 3,306 | 3,365 | 3,305 | 3,350 | 130,200 |
| 2023/12/25 | 3,323 | 3,331 | 3,301 | 3,314 | 113,000 |
| 2023/12/22 | 3,239 | 3,259 | 3,223 | 3,253 | 87,400 |
| 2023/12/21 | 3,226 | 3,245 | 3,216 | 3,231 | 109,400 |
| 2023/12/20 | 3,255 | 3,284 | 3,247 | 3,261 | 116,200 |
| 2023/12/19 | 3,242 | 3,268 | 3,234 | 3,264 | 111,200 |
| 2023/12/18 | 3,278 | 3,279 | 3,215 | 3,230 | 117,000 |
| 2023/12/15 | 3,299 | 3,327 | 3,271 | 3,285 | 210,600 |
| 2023/12/14 | 3,255 | 3,296 | 3,255 | 3,289 | 148,900 |
| 2023/12/13 | 3,280 | 3,293 | 3,252 | 3,269 | 131,100 |
| 2023/12/12 | 3,285 | 3,299 | 3,266 | 3,268 | 119,800 |
| 2023/12/11 | 3,228 | 3,275 | 3,228 | 3,267 | 99,700 |
| 2023/12/08 | 3,263 | 3,263 | 3,224 | 3,234 | 158,600 |
| 2023/12/07 | 3,251 | 3,269 | 3,239 | 3,252 | 87,900 |
| 2023/12/06 | 3,220 | 3,293 | 3,214 | 3,286 | 124,300 |
| 2023/12/05 | 3,151 | 3,221 | 3,151 | 3,197 | 147,400 |
| 2023/12/04 | 3,159 | 3,170 | 3,127 | 3,166 | 77,800 |
| 2023/12/01 | 3,166 | 3,190 | 3,157 | 3,177 | 117,800 |
| 2023/11/30 | 3,140 | 3,156 | 3,123 | 3,147 | 154,100 |
| 2023/11/29 | 3,136 | 3,159 | 3,136 | 3,140 | 72,100 |
| 2023/11/28 | 3,166 | 3,167 | 3,131 | 3,159 | 82,300 |
| 2023/11/27 | 3,200 | 3,205 | 3,150 | 3,152 | 61,500 |
| 2023/11/24 | 3,186 | 3,197 | 3,168 | 3,178 | 67,700 |
| 2023/11/22 | 3,131 | 3,190 | 3,127 | 3,165 | 90,800 |
| 2023/11/21 | 3,120 | 3,148 | 3,101 | 3,141 | 117,400 |
| 2023/11/20 | 3,172 | 3,183 | 3,120 | 3,126 | 177,800 |
| 2023/11/17 | 3,140 | 3,187 | 3,139 | 3,187 | 104,500 |
| 2023/11/16 | 3,171 | 3,182 | 3,128 | 3,143 | 176,900 |
| 2023/11/15 | 3,165 | 3,198 | 3,142 | 3,196 | 163,100 |
| 2023/11/14 | 3,137 | 3,147 | 3,113 | 3,115 | 69,000 |
| 2023/11/13 | 3,171 | 3,194 | 3,096 | 3,126 | 73,000 |
| 2023/11/10 | 3,127 | 3,162 | 3,105 | 3,162 | 98,100 |
| 2023/11/09 | 3,149 | 3,153 | 3,095 | 3,132 | 127,800 |
| 2023/11/08 | 3,174 | 3,182 | 3,139 | 3,142 | 215,600 |
| 2023/11/07 | 3,181 | 3,200 | 3,142 | 3,150 | 98,600 |
| 2023/11/06 | 3,210 | 3,218 | 3,159 | 3,179 | 137,100 |
| 2023/11/02 | 3,167 | 3,177 | 3,122 | 3,156 | 119,500 |
| 2023/11/01 | 3,130 | 3,150 | 3,109 | 3,129 | 261,800 |
| 2023/10/31 | 3,101 | 3,119 | 3,024 | 3,071 | 244,900 |
| 2023/10/30 | 3,261 | 3,261 | 3,066 | 3,080 | 306,000 |
| 2023/10/27 | 3,129 | 3,154 | 3,113 | 3,127 | 191,800 |
| 2023/10/26 | 3,038 | 3,130 | 3,038 | 3,109 | 312,200 |
| 2023/10/25 | 3,069 | 3,111 | 3,047 | 3,070 | 128,400 |
| 2023/10/24 | 3,111 | 3,111 | 2,998 | 3,051 | 183,200 |
| 2023/10/23 | 3,129 | 3,154 | 3,097 | 3,097 | 123,200 |
| 2023/10/20 | 3,143 | 3,183 | 3,127 | 3,156 | 131,700 |
| 2023/10/19 | 3,148 | 3,177 | 3,135 | 3,158 | 133,900 |
| 2023/10/18 | 3,183 | 3,207 | 3,164 | 3,196 | 129,100 |
| 2023/10/17 | 3,194 | 3,208 | 3,154 | 3,183 | 149,800 |
| 2023/10/16 | 3,210 | 3,213 | 3,158 | 3,181 | 169,700 |
| 2023/10/13 | 3,250 | 3,254 | 3,217 | 3,228 | 150,300 |
| 2023/10/12 | 3,261 | 3,283 | 3,246 | 3,272 | 156,200 |
| 2023/10/11 | 3,250 | 3,250 | 3,210 | 3,225 | 135,900 |
| 2023/10/10 | 3,245 | 3,260 | 3,229 | 3,252 | 125,200 |
| 2023/10/06 | 3,210 | 3,268 | 3,210 | 3,246 | 180,000 |
| 2023/10/05 | 3,210 | 3,217 | 3,181 | 3,208 | 180,900 |
| 2023/10/04 | 3,220 | 3,228 | 3,172 | 3,180 | 166,000 |
| 2023/10/03 | 3,254 | 3,287 | 3,226 | 3,245 | 213,500 |
| 2023/10/02 | 3,312 | 3,334 | 3,259 | 3,270 | 157,300 |
| 2023/09/29 | 3,320 | 3,325 | 3,264 | 3,282 | 160,200 |
| 2023/09/28 | 3,256 | 3,321 | 3,247 | 3,303 | 163,500 |
| 2023/09/27 | 3,265 | 3,314 | 3,237 | 3,312 | 137,700 |
| 2023/09/26 | 3,323 | 3,331 | 3,306 | 3,306 | 98,500 |
| 2023/09/25 | 3,348 | 3,348 | 3,304 | 3,326 | 99,300 |
| 2023/09/22 | 3,294 | 3,333 | 3,266 | 3,316 | 148,100 |
| 2023/09/21 | 3,351 | 3,365 | 3,312 | 3,331 | 153,700 |
| 2023/09/20 | 3,403 | 3,420 | 3,367 | 3,369 | 209,000 |
| 2023/09/19 | 3,371 | 3,398 | 3,363 | 3,398 | 178,000 |
| 2023/09/15 | 3,360 | 3,385 | 3,353 | 3,371 | 213,100 |
| 2023/09/14 | 3,330 | 3,349 | 3,311 | 3,335 | 97,400 |
| 2023/09/13 | 3,344 | 3,349 | 3,300 | 3,317 | 126,700 |
| 2023/09/12 | 3,294 | 3,359 | 3,293 | 3,355 | 136,500 |
| 2023/09/11 | 3,255 | 3,268 | 3,224 | 3,260 | 104,900 |
| 2023/09/08 | 3,272 | 3,304 | 3,248 | 3,253 | 381,900 |
| 2023/09/07 | 3,270 | 3,290 | 3,255 | 3,260 | 262,500 |
| 2023/09/06 | 3,275 | 3,307 | 3,266 | 3,280 | 197,800 |
| 2023/09/05 | 3,222 | 3,251 | 3,210 | 3,251 | 208,400 |
| 2023/09/04 | 3,193 | 3,223 | 3,173 | 3,222 | 163,600 |
| 2023/09/01 | 3,185 | 3,203 | 3,166 | 3,189 | 145,400 |
| 2023/08/31 | 3,164 | 3,197 | 3,156 | 3,177 | 164,500 |
| 2023/08/30 | 3,157 | 3,180 | 3,132 | 3,169 | 117,800 |
| 2023/08/29 | 3,172 | 3,175 | 3,142 | 3,152 | 72,100 |
| 2023/08/28 | 3,135 | 3,157 | 3,111 | 3,149 | 125,800 |
| 2023/08/25 | 3,125 | 3,156 | 3,110 | 3,135 | 184,900 |
| 2023/08/24 | 3,120 | 3,156 | 3,115 | 3,136 | 117,500 |
| 2023/08/23 | 3,106 | 3,139 | 3,106 | 3,136 | 114,300 |
| 2023/08/22 | 3,104 | 3,118 | 3,085 | 3,106 | 93,100 |
| 2023/08/21 | 3,060 | 3,091 | 3,047 | 3,080 | 90,800 |
| 2023/08/18 | 3,090 | 3,103 | 3,044 | 3,063 | 157,900 |
| 2023/08/17 | 3,068 | 3,085 | 3,029 | 3,078 | 107,700 |
| 2023/08/16 | 3,054 | 3,090 | 3,054 | 3,068 | 105,500 |
| 2023/08/15 | 3,121 | 3,121 | 3,079 | 3,079 | 105,800 |
| 2023/08/14 | 3,122 | 3,135 | 3,090 | 3,094 | 107,500 |
| 2023/08/10 | 3,119 | 3,131 | 3,078 | 3,127 | 222,600 |
| 2023/08/09 | 3,177 | 3,195 | 3,077 | 3,120 | 260,800 |
| 2023/08/08 | 3,184 | 3,206 | 3,161 | 3,188 | 256,800 |
| 2023/08/07 | 3,100 | 3,160 | 3,095 | 3,150 | 173,400 |
| 2023/08/04 | 3,086 | 3,135 | 3,081 | 3,120 | 194,600 |
| 2023/08/03 | 3,125 | 3,135 | 3,089 | 3,100 | 174,700 |
| 2023/08/02 | 3,169 | 3,207 | 3,162 | 3,163 | 140,500 |
| 2023/08/01 | 3,240 | 3,240 | 3,175 | 3,191 | 199,700 |
| 2023/07/31 | 3,236 | 3,263 | 3,196 | 3,228 | 445,400 |
| 2023/07/28 | 3,215 | 3,263 | 3,158 | 3,175 | 819,300 |
| 2023/07/27 | 2,945 | 2,966 | 2,929 | 2,955 | 177,500 |
| 2023/07/26 | 2,957 | 2,966 | 2,937 | 2,966 | 135,800 |
| 2023/07/25 | 2,970 | 2,970 | 2,918 | 2,965 | 211,200 |
| 2023/07/24 | 2,933 | 2,935 | 2,908 | 2,920 | 107,700 |
| 2023/07/21 | 2,900 | 2,924 | 2,888 | 2,907 | 115,500 |
| 2023/07/20 | 2,970 | 2,978 | 2,923 | 2,925 | 103,900 |
| 2023/07/19 | 2,973 | 2,981 | 2,958 | 2,976 | 87,900 |
| 2023/07/18 | 2,933 | 2,951 | 2,924 | 2,944 | 101,400 |
| 2023/07/14 | 2,916 | 2,934 | 2,899 | 2,930 | 115,900 |
| 2023/07/13 | 2,908 | 2,925 | 2,892 | 2,921 | 130,100 |
| 2023/07/12 | 2,942 | 2,944 | 2,905 | 2,908 | 138,700 |
| 2023/07/11 | 2,991 | 2,994 | 2,945 | 2,954 | 122,100 |
| 2023/07/10 | 3,003 | 3,008 | 2,977 | 2,984 | 173,600 |
| 2023/07/07 | 2,990 | 3,022 | 2,972 | 3,003 | 121,400 |
| 2023/07/06 | 3,036 | 3,051 | 3,015 | 3,025 | 91,500 |
| 2023/07/05 | 3,055 | 3,081 | 3,046 | 3,069 | 87,200 |
| 2023/07/04 | 3,068 | 3,079 | 3,055 | 3,070 | 134,000 |
| 2023/07/03 | 3,065 | 3,085 | 3,057 | 3,072 | 152,700 |
| 2023/06/30 | 3,058 | 3,058 | 3,009 | 3,028 | 122,000 |
| 2023/06/29 | 3,030 | 3,057 | 3,020 | 3,031 | 113,900 |
| 2023/06/28 | 2,979 | 3,020 | 2,975 | 3,017 | 124,200 |