日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 703 714 698 699 88,500
2008/12/29 691 717 691 715 95,800
2008/12/26 699 707 681 692 136,000
2008/12/25 693 712 693 709 48,800
2008/12/24 706 720 695 699 124,500
2008/12/22 716 734 706 716 152,700
2008/12/19 740 741 716 720 204,800
2008/12/18 760 767 737 741 192,400
2008/12/17 760 761 709 754 195,500
2008/12/16 755 767 741 750 169,000
2008/12/15 804 804 765 775 167,700
2008/12/12 762 791 742 750 277,300
2008/12/11 795 804 770 802 149,600
2008/12/10 782 799 765 794 383,800
2008/12/09 768 775 751 760 190,300
2008/12/08 766 776 753 767 214,300
2008/12/05 759 777 759 765 630,900
2008/12/04 761 772 753 758 348,600
2008/12/03 746 763 744 761 471,300
2008/12/02 731 750 710 746 351,500
2008/12/01 744 746 736 741 213,800
2008/11/28 736 746 717 734 362,900
2008/11/27 716 736 716 736 247,700
2008/11/26 742 742 710 712 252,900
2008/11/25 745 749 710 742 339,300
2008/11/21 707 735 681 727 439,800
2008/11/20 715 726 705 707 311,200
2008/11/19 723 737 708 715 426,800
2008/11/18 732 737 722 723 504,500
2008/11/17 743 749 722 731 403,900
2008/11/14 743 755 727 743 653,400
2008/11/13 741 741 710 733 312,000
2008/11/12 741 757 733 742 535,300
2008/11/11 749 755 739 739 575,100
2008/11/10 736 750 725 739 463,000
2008/11/07 673 723 655 715 535,400
2008/11/06 700 700 664 672 314,700
2008/11/05 698 708 681 708 217,600
2008/11/04 640 665 639 659 236,500
2008/10/31 640 670 635 649 409,300
2008/10/30 641 664 622 635 776,300
2008/10/29 664 664 620 645 446,200
2008/10/28 552 629 538 624 403,400
2008/10/27 607 660 577 582 659,700
2008/10/24 674 674 625 627 412,700
2008/10/23 650 675 631 674 405,500
2008/10/22 712 714 674 677 426,600
2008/10/21 706 711 686 710 473,500
2008/10/20 665 681 631 676 315,200
2008/10/17 676 679 638 675 353,300
2008/10/16 625 660 613 651 483,500
2008/10/15 676 687 655 682 602,000
2008/10/14 716 746 693 712 470,900
2008/10/10 666 666 612 646 851,400
2008/10/09 680 716 647 665 594,600
2008/10/08 735 756 687 690 323,300
2008/10/07 725 767 721 755 455,800
2008/10/06 780 795 760 780 624,600
2008/10/03 786 800 776 780 429,600
2008/10/02 840 841 800 806 379,600
2008/10/01 833 844 823 830 278,700
2008/09/30 820 841 820 833 128,700
2008/09/29 882 897 861 864 124,900
2008/09/26 871 892 862 868 221,200
2008/09/25 885 900 873 891 253,600
2008/09/24 882 895 873 895 197,000
2008/09/22 907 907 883 893 241,100
2008/09/19 881 897 870 884 430,600
2008/09/18 835 883 835 878 559,500
2008/09/17 868 911 867 879 847,000
2008/09/16 843 843 803 818 599,800
2008/09/12 875 883 852 866 580,500
2008/09/11 882 897 867 876 403,100
2008/09/10 912 913 875 892 503,600
2008/09/09 911 919 901 911 290,600
2008/09/08 940 944 903 907 684,200
2008/09/05 900 920 893 913 416,100
2008/09/04 929 932 904 915 477,500
2008/09/03 930 943 920 926 549,700
2008/09/02 936 946 925 927 450,500
2008/09/01 940 944 932 936 289,200
2008/08/29 930 948 930 945 317,700
2008/08/28 928 933 924 930 262,100
2008/08/27 930 934 923 927 215,600
2008/08/26 925 932 917 928 259,500
2008/08/25 927 941 927 935 232,700
2008/08/22 938 938 923 926 311,500
2008/08/21 933 937 924 933 339,100
2008/08/20 905 930 905 926 350,300
2008/08/19 920 923 895 901 259,700
2008/08/18 928 935 922 925 208,500
2008/08/15 912 927 906 927 323,000
2008/08/14 902 915 895 902 276,900
2008/08/13 895 905 890 893 340,600
2008/08/12 932 932 912 913 266,900
2008/08/11 943 943 921 929 246,700
2008/08/08 915 925 897 920 374,700
2008/08/07 921 927 908 924 508,400
2008/08/06 918 925 905 920 549,700
2008/08/05 900 909 886 897 512,700
2008/08/04 949 949 900 900 637,700
2008/08/01 910 953 899 953 1,137,000
2008/07/31 927 929 888 903 758,700
2008/07/30 904 907 892 897 382,700
2008/07/29 873 892 869 891 787,400
2008/07/28 893 902 884 890 664,000
2008/07/25 900 905 884 891 465,300
2008/07/24 895 914 892 914 387,500
2008/07/23 905 907 875 885 727,000
2008/07/22 882 915 875 915 707,600
2008/07/18 872 878 852 862 511,300
2008/07/17 869 869 852 863 491,900
2008/07/16 858 868 839 868 1,058,500
2008/07/15 870 879 846 868 886,400
2008/07/14 884 884 853 864 965,300
2008/07/11 924 924 885 894 1,076,400
2008/07/10 940 949 928 940 660,600
2008/07/09 973 973 928 932 635,000
2008/07/08 1,000 1,000 956 962 341,400
2008/07/07 995 1,003 972 999 264,600
2008/07/04 990 991 975 986 305,200
2008/07/03 1,003 1,003 977 989 462,500
2008/07/02 1,035 1,036 1,005 1,008 292,100
2008/07/01 1,017 1,049 1,017 1,046 738,000
2008/06/30 1,029 1,030 1,020 1,024 418,400
2008/06/27 1,006 1,012 994 1,003 609,200
2008/06/26 1,034 1,045 1,008 1,040 356,700
2008/06/25 1,022 1,044 1,009 1,033 327,800
2008/06/24 1,005 1,037 1,005 1,037 508,300
2008/06/23 1,031 1,032 1,002 1,011 865,100
2008/06/20 1,054 1,054 1,035 1,039 833,100
2008/06/19 1,075 1,075 1,037 1,053 581,800
2008/06/18 1,071 1,080 1,064 1,074 512,200
2008/06/17 1,073 1,075 1,061 1,066 444,600
2008/06/16 1,077 1,077 1,059 1,071 353,000
2008/06/13 1,059 1,063 1,046 1,059 486,000
2008/06/12 1,057 1,060 1,043 1,058 521,600
2008/06/11 1,062 1,069 1,053 1,056 520,700
2008/06/10 1,060 1,076 1,056 1,061 536,300
2008/06/09 1,040 1,051 1,039 1,042 471,900
2008/06/06 1,081 1,084 1,055 1,061 744,100
2008/06/05 1,076 1,077 1,050 1,071 637,600
2008/06/04 1,067 1,080 1,064 1,068 697,500
2008/06/03 1,073 1,092 1,042 1,059 1,177,300
2008/06/02 1,140 1,145 1,107 1,113 450,600
2008/05/30 1,123 1,148 1,112 1,132 394,800
2008/05/29 1,104 1,118 1,096 1,104 332,900
2008/05/28 1,130 1,131 1,101 1,103 188,900
2008/05/27 1,115 1,137 1,115 1,126 106,500
2008/05/26 1,135 1,135 1,108 1,114 135,100
2008/05/23 1,148 1,160 1,136 1,139 161,900
2008/05/22 1,115 1,174 1,109 1,140 288,600
2008/05/21 1,149 1,155 1,124 1,135 173,500
2008/05/20 1,151 1,176 1,151 1,167 264,800
2008/05/19 1,179 1,179 1,151 1,157 254,500
2008/05/16 1,180 1,195 1,161 1,171 207,100
2008/05/15 1,148 1,174 1,146 1,168 266,000
2008/05/14 1,133 1,148 1,120 1,146 269,900
2008/05/13 1,100 1,117 1,097 1,116 232,300
2008/05/12 1,105 1,110 1,069 1,098 207,300
2008/05/09 1,113 1,117 1,083 1,089 450,700
2008/05/08 1,140 1,160 1,113 1,121 358,700
2008/05/07 1,130 1,158 1,128 1,145 400,500
2008/05/02 1,120 1,123 1,107 1,118 174,200
2008/05/01 1,105 1,114 1,096 1,102 171,900
2008/04/30 1,105 1,114 1,076 1,103 500,700
2008/04/28 1,142 1,142 1,096 1,112 461,700
2008/04/25 1,138 1,147 1,129 1,139 173,100
2008/04/24 1,142 1,146 1,120 1,127 245,500
2008/04/23 1,125 1,135 1,115 1,122 248,300
2008/04/22 1,105 1,130 1,105 1,117 278,700
2008/04/21 1,090 1,105 1,084 1,103 201,400
2008/04/18 1,076 1,086 1,062 1,084 298,500
2008/04/17 1,065 1,073 1,051 1,068 172,900
2008/04/16 1,039 1,047 1,028 1,045 156,400
2008/04/15 1,035 1,035 1,010 1,034 285,800
2008/04/14 1,011 1,022 1,006 1,015 169,700
2008/04/11 1,016 1,043 1,016 1,043 177,300
2008/04/10 1,025 1,025 1,002 1,008 263,900
2008/04/09 1,054 1,054 1,018 1,023 264,800
2008/04/08 1,049 1,057 1,042 1,047 231,000
2008/04/07 1,050 1,064 1,034 1,054 216,700
2008/04/04 1,090 1,090 1,049 1,054 295,500
2008/04/03 1,075 1,097 1,068 1,094 337,500
2008/04/02 1,088 1,088 1,060 1,086 291,600
2008/04/01 1,030 1,065 1,030 1,053 290,800
2008/03/31 1,017 1,036 1,008 1,027 352,600
2008/03/28 1,005 1,040 1,001 1,031 388,700
2008/03/27 1,020 1,037 1,019 1,034 283,800
2008/03/26 1,039 1,051 1,030 1,038 297,800
2008/03/25 1,062 1,075 1,062 1,070 205,600
2008/03/24 1,060 1,068 1,050 1,050 170,500
2008/03/21 1,039 1,063 1,038 1,053 210,300
2008/03/19 1,037 1,047 1,025 1,034 283,600
2008/03/18 1,006 1,021 998 1,012 588,200
2008/03/17 1,023 1,030 999 1,021 246,300
2008/03/14 1,066 1,083 1,040 1,043 403,900
2008/03/13 1,105 1,110 1,067 1,077 514,900
2008/03/12 1,120 1,125 1,095 1,102 651,600
2008/03/11 1,073 1,084 1,041 1,081 782,800
2008/03/10 1,157 1,158 1,092 1,100 279,600
2008/03/07 1,142 1,162 1,128 1,156 479,800
2008/03/06 1,150 1,169 1,144 1,162 299,800
2008/03/05 1,158 1,167 1,144 1,144 578,200
2008/03/04 1,150 1,161 1,139 1,148 476,100
2008/03/03 1,176 1,181 1,137 1,151 578,200
2008/02/29 1,212 1,224 1,200 1,214 362,300
2008/02/28 1,236 1,250 1,226 1,239 413,100
2008/02/27 1,270 1,282 1,253 1,256 474,300
2008/02/26 1,315 1,315 1,261 1,261 277,800
2008/02/25 1,276 1,314 1,276 1,304 492,400
2008/02/22 1,251 1,261 1,235 1,256 316,900
2008/02/21 1,244 1,271 1,239 1,263 201,100
2008/02/20 1,264 1,278 1,232 1,232 302,500
2008/02/19 1,280 1,284 1,261 1,279 152,500
2008/02/18 1,273 1,287 1,261 1,272 238,200
2008/02/15 1,251 1,279 1,238 1,272 213,400
2008/02/14 1,240 1,275 1,239 1,271 261,300
2008/02/13 1,207 1,233 1,190 1,226 447,300
2008/02/12 1,204 1,210 1,188 1,198 440,100
2008/02/08 1,207 1,225 1,189 1,194 333,400
2008/02/07 1,158 1,212 1,154 1,207 849,800
2008/02/06 1,180 1,203 1,170 1,172 853,300
2008/02/05 1,211 1,228 1,198 1,218 835,400
2008/02/04 1,221 1,232 1,195 1,211 479,600
2008/02/01 1,189 1,226 1,189 1,212 719,800
2008/01/31 1,155 1,200 1,153 1,197 834,900
2008/01/30 1,193 1,213 1,172 1,181 834,800
2008/01/29 1,192 1,205 1,175 1,197 603,700
2008/01/28 1,192 1,210 1,175 1,187 431,400
2008/01/25 1,194 1,219 1,186 1,199 608,900
2008/01/24 1,165 1,181 1,160 1,174 576,400
2008/01/23 1,160 1,186 1,145 1,163 351,500
2008/01/22 1,136 1,186 1,134 1,140 513,800
2008/01/21 1,206 1,226 1,184 1,188 467,500
2008/01/18 1,200 1,237 1,187 1,228 569,000
2008/01/17 1,171 1,225 1,169 1,221 424,800
2008/01/16 1,170 1,228 1,160 1,185 530,900
2008/01/15 1,262 1,265 1,209 1,209 453,100
2008/01/11 1,277 1,284 1,244 1,245 439,700
2008/01/10 1,284 1,291 1,255 1,257 483,400
2008/01/09 1,260 1,298 1,252 1,292 382,900
2008/01/08 1,285 1,299 1,266 1,273 371,500
2008/01/07 1,258 1,287 1,256 1,281 469,700
2008/01/04 1,305 1,310 1,276 1,278 251,400

このページの先頭へ