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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,608 | 3,645 | 3,604 | 3,640 | 163,100 |
| 2026/06/25 | 3,610 | 3,630 | 3,598 | 3,608 | 138,800 |
| 2026/06/24 | 3,581 | 3,595 | 3,571 | 3,585 | 170,600 |
| 2026/06/23 | 3,600 | 3,605 | 3,565 | 3,586 | 256,900 |
| 2026/06/22 | 3,577 | 3,597 | 3,561 | 3,597 | 173,600 |
| 2026/06/19 | 3,570 | 3,581 | 3,551 | 3,577 | 322,300 |
| 2026/06/18 | 3,575 | 3,581 | 3,548 | 3,574 | 197,100 |
| 2026/06/17 | 3,595 | 3,599 | 3,546 | 3,565 | 212,400 |
| 2026/06/16 | 3,577 | 3,578 | 3,543 | 3,563 | 214,200 |
| 2026/06/15 | 3,597 | 3,640 | 3,577 | 3,577 | 152,700 |
| 2026/06/12 | 3,601 | 3,637 | 3,578 | 3,588 | 213,300 |
| 2026/06/11 | 3,646 | 3,646 | 3,592 | 3,597 | 170,200 |
| 2026/06/10 | 3,582 | 3,642 | 3,566 | 3,632 | 229,400 |
| 2026/06/09 | 3,588 | 3,606 | 3,563 | 3,574 | 190,100 |
| 2026/06/08 | 3,453 | 3,577 | 3,453 | 3,562 | 313,200 |
| 2026/06/05 | 3,534 | 3,555 | 3,517 | 3,530 | 165,700 |
| 2026/06/04 | 3,502 | 3,526 | 3,482 | 3,512 | 217,300 |
| 2026/06/03 | 3,540 | 3,543 | 3,506 | 3,533 | 168,400 |
| 2026/06/02 | 3,534 | 3,544 | 3,486 | 3,532 | 246,900 |
| 2026/06/01 | 3,590 | 3,594 | 3,524 | 3,534 | 254,500 |
| 2026/05/29 | 3,568 | 3,618 | 3,557 | 3,574 | 280,400 |
| 2026/05/28 | 3,572 | 3,585 | 3,556 | 3,568 | 206,900 |
| 2026/05/27 | 3,550 | 3,574 | 3,537 | 3,553 | 217,600 |
| 2026/05/26 | 3,605 | 3,606 | 3,548 | 3,552 | 240,000 |
| 2026/05/25 | 3,659 | 3,660 | 3,571 | 3,594 | 205,200 |
| 2026/05/22 | 3,629 | 3,635 | 3,593 | 3,622 | 204,200 |
| 2026/05/21 | 3,667 | 3,669 | 3,630 | 3,634 | 156,900 |
| 2026/05/20 | 3,690 | 3,696 | 3,617 | 3,639 | 286,600 |
| 2026/05/19 | 3,651 | 3,717 | 3,651 | 3,695 | 234,600 |
| 2026/05/18 | 3,671 | 3,687 | 3,624 | 3,631 | 209,900 |
| 2026/05/15 | 3,683 | 3,705 | 3,641 | 3,671 | 287,100 |
| 2026/05/14 | 3,668 | 3,689 | 3,642 | 3,672 | 293,400 |
| 2026/05/13 | 3,678 | 3,682 | 3,635 | 3,647 | 231,500 |
| 2026/05/12 | 3,699 | 3,702 | 3,657 | 3,678 | 269,000 |
| 2026/05/11 | 3,691 | 3,711 | 3,666 | 3,688 | 313,000 |
| 2026/05/08 | 3,614 | 3,687 | 3,600 | 3,676 | 346,300 |
| 2026/05/07 | 3,592 | 3,627 | 3,575 | 3,621 | 507,600 |
| 2026/05/01 | 3,582 | 3,623 | 3,524 | 3,573 | 401,500 |
| 2026/04/30 | 3,706 | 3,717 | 3,583 | 3,583 | 572,800 |
| 2026/04/28 | 3,707 | 3,762 | 3,648 | 3,706 | 727,700 |
| 2026/04/27 | 3,800 | 3,929 | 3,580 | 3,637 | 780,400 |
| 2026/04/24 | 3,830 | 3,845 | 3,793 | 3,795 | 226,600 |
| 2026/04/23 | 3,830 | 3,850 | 3,801 | 3,840 | 302,400 |
| 2026/04/22 | 3,821 | 3,876 | 3,821 | 3,846 | 283,900 |
| 2026/04/21 | 3,870 | 3,877 | 3,824 | 3,841 | 237,400 |
| 2026/04/20 | 3,957 | 3,969 | 3,876 | 3,876 | 133,800 |
| 2026/04/17 | 3,883 | 3,927 | 3,877 | 3,914 | 548,200 |
| 2026/04/16 | 3,872 | 3,912 | 3,869 | 3,883 | 211,900 |
| 2026/04/15 | 3,876 | 3,894 | 3,846 | 3,850 | 136,200 |
| 2026/04/14 | 3,897 | 3,910 | 3,858 | 3,863 | 176,300 |
| 2026/04/13 | 3,880 | 3,910 | 3,868 | 3,887 | 146,400 |
| 2026/04/10 | 3,945 | 3,954 | 3,863 | 3,885 | 267,600 |
| 2026/04/09 | 3,930 | 3,968 | 3,920 | 3,951 | 325,300 |
| 2026/04/08 | 3,934 | 3,939 | 3,911 | 3,924 | 308,200 |
| 2026/04/07 | 3,895 | 3,911 | 3,870 | 3,902 | 182,000 |
| 2026/04/06 | 3,850 | 3,895 | 3,848 | 3,871 | 174,400 |
| 2026/04/03 | 3,819 | 3,861 | 3,815 | 3,848 | 221,500 |
| 2026/03/27 | 3,875 | 3,909 | 3,867 | 3,891 | 323,200 |
| 2026/03/26 | 3,891 | 3,906 | 3,869 | 3,896 | 208,600 |
| 2026/03/25 | 3,899 | 3,916 | 3,885 | 3,895 | 214,400 |
| 2026/03/24 | 3,860 | 3,867 | 3,842 | 3,867 | 229,100 |
| 2026/03/23 | 3,814 | 3,827 | 3,770 | 3,818 | 286,900 |
| 2026/03/19 | 3,856 | 3,909 | 3,851 | 3,860 | 303,600 |
| 2026/03/18 | 3,860 | 3,916 | 3,859 | 3,916 | 273,300 |
| 2026/03/17 | 3,850 | 3,869 | 3,846 | 3,859 | 253,400 |
| 2026/03/16 | 3,860 | 3,874 | 3,828 | 3,840 | 378,500 |
| 2026/03/13 | 3,847 | 3,905 | 3,845 | 3,865 | 377,300 |
| 2026/03/12 | 3,960 | 3,963 | 3,905 | 3,927 | 324,100 |
| 2026/03/11 | 3,993 | 4,014 | 3,968 | 3,978 | 295,400 |
| 2026/03/10 | 3,979 | 4,002 | 3,962 | 3,977 | 367,600 |
| 2026/03/09 | 3,868 | 3,927 | 3,851 | 3,909 | 406,900 |
| 2026/03/06 | 3,950 | 3,997 | 3,913 | 3,983 | 217,900 |
| 2026/03/05 | 4,000 | 4,023 | 3,953 | 3,978 | 313,600 |
| 2026/03/04 | 3,975 | 3,975 | 3,891 | 3,938 | 416,300 |
| 2026/03/03 | 4,060 | 4,091 | 4,011 | 4,025 | 319,600 |
| 2026/03/02 | 4,100 | 4,122 | 4,052 | 4,096 | 382,500 |
| 2026/02/27 | 4,078 | 4,111 | 4,065 | 4,099 | 329,400 |
| 2026/02/26 | 4,077 | 4,113 | 4,070 | 4,110 | 278,400 |
| 2026/02/25 | 4,050 | 4,071 | 4,023 | 4,053 | 326,900 |
| 2026/02/24 | 4,042 | 4,099 | 4,037 | 4,041 | 279,000 |
| 2026/02/20 | 4,095 | 4,095 | 4,011 | 4,031 | 313,200 |
| 2026/02/19 | 4,055 | 4,105 | 4,042 | 4,098 | 169,900 |
| 2026/02/18 | 4,046 | 4,067 | 4,020 | 4,055 | 183,600 |
| 2026/02/17 | 4,000 | 4,021 | 3,972 | 4,020 | 231,500 |
| 2026/02/16 | 4,039 | 4,039 | 3,990 | 4,004 | 265,500 |
| 2026/02/13 | 4,170 | 4,170 | 4,000 | 4,004 | 398,300 |
| 2026/02/12 | 4,149 | 4,159 | 4,118 | 4,149 | 238,200 |
| 2026/02/10 | 4,074 | 4,145 | 4,074 | 4,134 | 307,400 |
| 2026/02/09 | 4,085 | 4,102 | 4,036 | 4,073 | 224,300 |
| 2026/02/06 | 3,970 | 4,027 | 3,956 | 4,020 | 244,500 |
| 2026/02/05 | 3,948 | 4,003 | 3,914 | 3,989 | 357,200 |
| 2026/02/04 | 3,923 | 3,940 | 3,893 | 3,902 | 398,600 |
| 2026/02/03 | 3,914 | 3,968 | 3,900 | 3,929 | 412,300 |
| 2026/02/02 | 3,960 | 3,963 | 3,900 | 3,920 | 482,300 |
| 2026/01/30 | 4,008 | 4,052 | 3,835 | 3,914 | 385,400 |
| 2026/01/29 | 4,013 | 4,013 | 3,970 | 3,980 | 244,400 |
| 2026/01/28 | 4,045 | 4,050 | 3,995 | 4,000 | 341,700 |
| 2026/01/27 | 4,092 | 4,094 | 4,050 | 4,084 | 195,600 |
| 2026/01/26 | 4,140 | 4,140 | 4,093 | 4,105 | 213,300 |
| 2026/01/23 | 4,180 | 4,185 | 4,156 | 4,160 | 226,900 |
| 2026/01/22 | 4,180 | 4,180 | 4,151 | 4,166 | 180,900 |
| 2026/01/21 | 4,180 | 4,191 | 4,113 | 4,139 | 260,200 |
| 2026/01/20 | 4,230 | 4,243 | 4,199 | 4,221 | 243,500 |
| 2026/01/19 | 4,234 | 4,238 | 4,196 | 4,221 | 261,100 |
| 2026/01/16 | 4,250 | 4,265 | 4,225 | 4,259 | 210,100 |
| 2026/01/15 | 4,241 | 4,255 | 4,227 | 4,250 | 241,600 |
| 2026/01/14 | 4,252 | 4,282 | 4,210 | 4,234 | 238,300 |
| 2026/01/13 | 4,289 | 4,300 | 4,251 | 4,252 | 177,000 |
| 2026/01/09 | 4,252 | 4,275 | 4,245 | 4,255 | 144,000 |
| 2026/01/08 | 4,238 | 4,270 | 4,208 | 4,252 | 202,700 |
| 2026/01/07 | 4,250 | 4,310 | 4,218 | 4,253 | 161,100 |
| 2026/01/06 | 4,250 | 4,284 | 4,243 | 4,265 | 156,000 |
| 2026/01/05 | 4,213 | 4,252 | 4,213 | 4,245 | 129,100 |
| 2025/12/30 | 4,249 | 4,259 | 4,212 | 4,212 | 77,700 |
| 2025/12/29 | 4,250 | 4,252 | 4,223 | 4,249 | 138,800 |
| 2025/12/26 | 4,233 | 4,254 | 4,214 | 4,234 | 123,400 |
| 2025/12/25 | 4,246 | 4,246 | 4,212 | 4,230 | 165,700 |
| 2025/12/24 | 4,265 | 4,267 | 4,206 | 4,221 | 106,100 |
| 2025/12/23 | 4,234 | 4,315 | 4,220 | 4,279 | 152,100 |
| 2025/12/22 | 4,240 | 4,280 | 4,240 | 4,250 | 117,200 |
| 2025/12/19 | 4,201 | 4,250 | 4,200 | 4,221 | 143,000 |
| 2025/12/18 | 4,178 | 4,228 | 4,162 | 4,213 | 92,300 |
| 2025/12/17 | 4,203 | 4,215 | 4,156 | 4,170 | 104,600 |
| 2025/12/16 | 4,210 | 4,238 | 4,184 | 4,203 | 154,900 |
| 2025/12/15 | 4,177 | 4,229 | 4,177 | 4,216 | 102,600 |
| 2025/12/12 | 4,186 | 4,186 | 4,147 | 4,179 | 100,500 |
| 2025/12/11 | 4,184 | 4,199 | 4,123 | 4,128 | 95,400 |
| 2025/12/10 | 4,155 | 4,171 | 4,141 | 4,171 | 74,000 |
| 2025/12/09 | 4,141 | 4,164 | 4,083 | 4,149 | 141,100 |
| 2025/12/08 | 4,150 | 4,155 | 4,107 | 4,127 | 153,500 |
| 2025/12/05 | 4,150 | 4,178 | 4,109 | 4,113 | 171,200 |
| 2025/12/04 | 4,133 | 4,208 | 4,129 | 4,205 | 173,400 |
| 2025/12/03 | 4,165 | 4,175 | 4,118 | 4,135 | 123,800 |
| 2025/12/02 | 4,180 | 4,180 | 4,135 | 4,165 | 116,400 |
| 2025/12/01 | 4,212 | 4,246 | 4,182 | 4,182 | 147,800 |
| 2025/11/28 | 4,230 | 4,251 | 4,204 | 4,210 | 108,600 |
| 2025/11/27 | 4,188 | 4,220 | 4,179 | 4,206 | 123,600 |
| 2025/11/26 | 4,159 | 4,209 | 4,150 | 4,199 | 125,600 |
| 2025/11/25 | 4,105 | 4,157 | 4,103 | 4,147 | 146,500 |
| 2025/11/21 | 3,970 | 4,145 | 3,968 | 4,145 | 363,700 |
| 2025/11/20 | 4,026 | 4,026 | 3,965 | 3,972 | 164,800 |
| 2025/11/19 | 4,009 | 4,019 | 3,975 | 4,001 | 120,000 |
| 2025/11/18 | 4,040 | 4,060 | 3,965 | 3,992 | 207,700 |
| 2025/11/17 | 4,070 | 4,089 | 4,040 | 4,071 | 107,500 |
| 2025/11/14 | 4,035 | 4,075 | 4,016 | 4,068 | 103,300 |
| 2025/11/13 | 4,062 | 4,071 | 4,042 | 4,058 | 107,400 |
| 2025/11/12 | 4,073 | 4,115 | 4,035 | 4,062 | 126,300 |
| 2025/11/11 | 4,075 | 4,093 | 4,049 | 4,073 | 107,900 |
| 2025/11/10 | 4,070 | 4,090 | 4,055 | 4,087 | 119,400 |
| 2025/11/07 | 4,016 | 4,054 | 4,006 | 4,054 | 102,800 |
| 2025/11/06 | 4,020 | 4,042 | 3,987 | 4,007 | 154,500 |
| 2025/11/05 | 4,059 | 4,095 | 3,975 | 4,018 | 145,800 |
| 2025/11/04 | 4,066 | 4,105 | 4,025 | 4,076 | 197,100 |
| 2025/10/31 | 4,039 | 4,102 | 4,036 | 4,094 | 259,900 |
| 2025/10/30 | 4,228 | 4,254 | 4,012 | 4,012 | 511,900 |
| 2025/10/29 | 4,076 | 4,456 | 3,999 | 4,298 | 612,800 |
| 2025/10/28 | 4,105 | 4,107 | 4,050 | 4,061 | 193,200 |
| 2025/10/27 | 4,135 | 4,161 | 4,126 | 4,130 | 133,500 |
| 2025/10/24 | 4,127 | 4,144 | 4,100 | 4,112 | 117,700 |
| 2025/10/23 | 4,095 | 4,170 | 4,079 | 4,138 | 104,100 |
| 2025/10/22 | 4,076 | 4,108 | 4,072 | 4,095 | 120,500 |
| 2025/10/21 | 4,048 | 4,100 | 4,047 | 4,100 | 109,700 |
| 2025/10/20 | 4,039 | 4,066 | 4,029 | 4,053 | 92,900 |
| 2025/10/17 | 4,012 | 4,040 | 3,997 | 3,998 | 126,400 |
| 2025/10/16 | 4,044 | 4,062 | 4,021 | 4,021 | 114,500 |
| 2025/10/15 | 4,030 | 4,062 | 4,017 | 4,050 | 142,900 |
| 2025/10/14 | 4,043 | 4,067 | 3,971 | 4,010 | 235,200 |
| 2025/10/10 | 4,055 | 4,134 | 4,050 | 4,123 | 219,900 |
| 2025/10/09 | 4,107 | 4,131 | 4,085 | 4,104 | 166,400 |
| 2025/10/08 | 4,150 | 4,185 | 4,099 | 4,113 | 185,700 |
| 2025/10/07 | 4,133 | 4,176 | 4,119 | 4,155 | 196,100 |
| 2025/10/06 | 4,125 | 4,156 | 4,076 | 4,151 | 196,300 |
| 2025/10/03 | 4,035 | 4,073 | 4,022 | 4,055 | 171,600 |
| 2025/10/02 | 4,036 | 4,068 | 4,011 | 4,047 | 228,300 |
| 2025/10/01 | 4,151 | 4,167 | 4,059 | 4,087 | 279,600 |
| 2025/09/30 | 4,287 | 4,292 | 4,199 | 4,199 | 265,900 |
| 2025/09/29 | 4,252 | 4,275 | 4,218 | 4,245 | 694,200 |
| 2025/09/26 | 4,269 | 4,335 | 4,263 | 4,307 | 221,400 |
| 2025/09/25 | 4,230 | 4,269 | 4,227 | 4,251 | 172,600 |
| 2025/09/24 | 4,323 | 4,332 | 4,230 | 4,230 | 199,800 |
| 2025/09/22 | 4,292 | 4,332 | 4,291 | 4,323 | 105,300 |
| 2025/09/19 | 4,355 | 4,357 | 4,291 | 4,295 | 255,100 |
| 2025/09/18 | 4,290 | 4,363 | 4,283 | 4,352 | 157,000 |
| 2025/09/17 | 4,306 | 4,330 | 4,271 | 4,290 | 232,100 |
| 2025/09/16 | 4,320 | 4,345 | 4,289 | 4,330 | 124,600 |
| 2025/09/12 | 4,362 | 4,374 | 4,318 | 4,330 | 173,300 |
| 2025/09/11 | 4,321 | 4,343 | 4,303 | 4,329 | 94,400 |
| 2025/09/10 | 4,331 | 4,350 | 4,316 | 4,328 | 115,600 |
| 2025/09/09 | 4,350 | 4,374 | 4,330 | 4,354 | 147,300 |
| 2025/09/08 | 4,308 | 4,346 | 4,300 | 4,340 | 187,900 |
| 2025/09/05 | 4,288 | 4,312 | 4,244 | 4,270 | 178,900 |
| 2025/09/04 | 4,310 | 4,327 | 4,275 | 4,288 | 163,400 |
| 2025/09/03 | 4,266 | 4,302 | 4,257 | 4,284 | 211,500 |
| 2025/09/02 | 4,248 | 4,286 | 4,220 | 4,268 | 159,700 |
| 2025/09/01 | 4,205 | 4,248 | 4,184 | 4,223 | 204,400 |
| 2025/08/29 | 4,230 | 4,230 | 4,207 | 4,227 | 150,300 |
| 2025/08/28 | 4,230 | 4,248 | 4,194 | 4,239 | 477,900 |
| 2025/08/27 | 4,190 | 4,233 | 4,182 | 4,231 | 262,200 |
| 2025/08/26 | 4,209 | 4,238 | 4,190 | 4,193 | 343,700 |
| 2025/08/25 | 4,298 | 4,318 | 4,243 | 4,266 | 181,700 |