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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,741 | 3,829 | 3,654 | 3,728 | 679,200 |
| 2024/07/25 | 4,109 | 4,180 | 4,071 | 4,091 | 292,700 |
| 2024/07/24 | 4,147 | 4,170 | 4,116 | 4,116 | 99,100 |
| 2024/07/23 | 4,158 | 4,166 | 4,115 | 4,147 | 86,500 |
| 2024/07/22 | 4,128 | 4,140 | 4,094 | 4,108 | 84,100 |
| 2024/07/19 | 4,100 | 4,145 | 4,077 | 4,144 | 100,100 |
| 2024/07/18 | 4,110 | 4,193 | 4,110 | 4,117 | 136,400 |
| 2024/07/17 | 4,220 | 4,220 | 4,093 | 4,139 | 159,500 |
| 2024/07/16 | 4,212 | 4,221 | 4,175 | 4,199 | 122,500 |
| 2024/07/12 | 4,160 | 4,213 | 4,149 | 4,186 | 122,800 |
| 2024/07/11 | 4,201 | 4,226 | 4,159 | 4,179 | 123,200 |
| 2024/07/10 | 4,150 | 4,176 | 4,137 | 4,167 | 142,200 |
| 2024/07/09 | 4,057 | 4,167 | 4,042 | 4,161 | 140,300 |
| 2024/07/08 | 4,154 | 4,167 | 4,067 | 4,083 | 136,300 |
| 2024/07/05 | 4,205 | 4,205 | 4,150 | 4,154 | 102,800 |
| 2024/07/04 | 4,203 | 4,245 | 4,183 | 4,226 | 168,600 |
| 2024/07/03 | 4,170 | 4,230 | 4,136 | 4,195 | 214,800 |
| 2024/07/02 | 4,070 | 4,121 | 4,059 | 4,100 | 160,000 |
| 2024/07/01 | 4,154 | 4,165 | 4,053 | 4,076 | 154,600 |
| 2024/06/28 | 4,137 | 4,157 | 4,106 | 4,154 | 157,500 |
| 2024/06/27 | 4,080 | 4,144 | 4,070 | 4,137 | 121,300 |
| 2024/06/26 | 4,085 | 4,100 | 4,069 | 4,099 | 114,900 |
| 2024/06/25 | 4,058 | 4,094 | 4,037 | 4,089 | 85,200 |
| 2024/06/24 | 4,045 | 4,070 | 4,021 | 4,036 | 139,100 |
| 2024/06/21 | 4,070 | 4,105 | 4,028 | 4,045 | 302,200 |
| 2024/06/20 | 4,018 | 4,040 | 3,980 | 4,040 | 125,300 |
| 2024/06/19 | 4,005 | 4,042 | 3,992 | 4,023 | 143,600 |
| 2024/06/18 | 4,000 | 4,059 | 3,996 | 4,006 | 176,200 |
| 2024/06/17 | 3,960 | 3,999 | 3,949 | 3,990 | 138,700 |
| 2024/06/14 | 3,898 | 3,971 | 3,897 | 3,959 | 136,000 |
| 2024/06/13 | 3,880 | 3,913 | 3,850 | 3,899 | 118,000 |
| 2024/06/12 | 3,940 | 3,950 | 3,847 | 3,895 | 291,800 |
| 2024/06/11 | 3,955 | 3,994 | 3,944 | 3,965 | 176,400 |
| 2024/06/10 | 3,900 | 3,984 | 3,900 | 3,955 | 117,100 |
| 2024/06/07 | 3,928 | 3,938 | 3,897 | 3,907 | 138,300 |
| 2024/06/06 | 3,901 | 3,942 | 3,879 | 3,917 | 152,000 |
| 2024/06/05 | 3,812 | 3,893 | 3,810 | 3,890 | 149,000 |
| 2024/06/04 | 3,775 | 3,839 | 3,770 | 3,825 | 140,700 |
| 2024/06/03 | 3,777 | 3,839 | 3,772 | 3,796 | 144,300 |
| 2024/05/31 | 3,765 | 3,778 | 3,728 | 3,775 | 170,100 |
| 2024/05/30 | 3,664 | 3,742 | 3,640 | 3,734 | 134,200 |
| 2024/05/29 | 3,736 | 3,767 | 3,687 | 3,715 | 167,300 |
| 2024/05/28 | 3,751 | 3,800 | 3,745 | 3,755 | 74,700 |
| 2024/05/27 | 3,761 | 3,782 | 3,740 | 3,779 | 58,000 |
| 2024/05/24 | 3,717 | 3,768 | 3,715 | 3,734 | 95,000 |
| 2024/05/23 | 3,758 | 3,776 | 3,729 | 3,744 | 98,000 |
| 2024/05/22 | 3,780 | 3,816 | 3,756 | 3,758 | 165,300 |
| 2024/05/21 | 3,850 | 3,860 | 3,813 | 3,818 | 126,900 |
| 2024/05/20 | 3,765 | 3,837 | 3,759 | 3,795 | 115,300 |
| 2024/05/17 | 3,767 | 3,784 | 3,743 | 3,774 | 133,500 |
| 2024/05/16 | 3,806 | 3,817 | 3,759 | 3,787 | 99,600 |
| 2024/05/15 | 3,789 | 3,797 | 3,754 | 3,760 | 146,900 |
| 2024/05/14 | 3,797 | 3,801 | 3,737 | 3,774 | 156,700 |
| 2024/05/13 | 3,789 | 3,824 | 3,784 | 3,816 | 87,600 |
| 2024/05/10 | 3,856 | 3,879 | 3,784 | 3,800 | 123,100 |
| 2024/05/09 | 3,780 | 3,870 | 3,778 | 3,853 | 173,200 |
| 2024/05/08 | 3,715 | 3,788 | 3,715 | 3,778 | 167,000 |
| 2024/05/07 | 3,727 | 3,747 | 3,690 | 3,740 | 224,100 |
| 2024/05/02 | 3,773 | 3,774 | 3,687 | 3,726 | 229,300 |
| 2024/05/01 | 3,775 | 3,800 | 3,751 | 3,773 | 143,000 |
| 2024/04/30 | 3,825 | 3,879 | 3,778 | 3,804 | 242,300 |
| 2024/04/26 | 3,850 | 3,879 | 3,725 | 3,774 | 470,800 |
| 2024/04/25 | 3,820 | 3,898 | 3,816 | 3,850 | 326,000 |
| 2024/04/24 | 3,788 | 3,865 | 3,731 | 3,855 | 386,100 |
| 2024/04/23 | 3,838 | 3,871 | 3,787 | 3,803 | 171,300 |
| 2024/04/22 | 3,720 | 3,776 | 3,720 | 3,773 | 138,400 |
| 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 |