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
2010/12/30 788 794 785 787 49,500
2010/12/29 782 793 782 792 48,800
2010/12/28 781 786 781 782 48,900
2010/12/27 793 794 784 788 114,100
2010/12/24 781 785 776 778 53,100
2010/12/22 786 792 776 780 133,700
2010/12/21 782 799 781 791 96,800
2010/12/20 804 806 787 790 105,000
2010/12/17 800 810 800 806 128,800
2010/12/16 806 812 802 804 132,500
2010/12/15 811 813 792 809 122,400
2010/12/14 800 807 791 807 132,200
2010/12/13 790 802 787 799 115,800
2010/12/10 808 810 780 790 303,100
2010/12/09 792 798 789 793 106,700
2010/12/08 780 790 779 786 181,000
2010/12/07 777 780 766 775 85,300
2010/12/06 773 780 767 776 117,300
2010/12/03 774 778 765 768 73,900
2010/12/02 765 770 759 769 183,400
2010/12/01 739 750 736 748 178,600
2010/11/30 738 747 731 733 240,900
2010/11/29 757 764 736 740 215,400
2010/11/26 766 772 755 757 145,400
2010/11/25 766 770 765 765 157,600
2010/11/24 766 769 761 766 282,900
2010/11/22 767 773 766 771 243,900
2010/11/19 743 756 743 752 260,200
2010/11/18 715 734 714 732 110,000
2010/11/17 713 719 713 718 106,400
2010/11/16 715 723 712 716 139,000
2010/11/15 720 720 703 712 152,700
2010/11/12 717 722 712 712 80,200
2010/11/11 724 724 710 715 123,000
2010/11/10 703 726 703 723 211,600
2010/11/09 702 706 694 700 137,200
2010/11/08 702 707 693 705 143,700
2010/11/05 679 694 671 682 186,200
2010/11/04 675 686 668 677 165,500
2010/11/02 667 675 663 668 143,700
2010/11/01 664 676 657 669 140,600
2010/10/29 669 674 654 663 263,500
2010/10/28 664 682 658 679 284,000
2010/10/27 675 677 659 669 137,100
2010/10/26 675 682 670 670 75,500
2010/10/25 676 681 670 675 111,800
2010/10/22 676 686 672 678 112,700
2010/10/21 676 688 669 677 124,200
2010/10/20 670 682 661 676 140,300
2010/10/19 686 693 671 678 189,500
2010/10/18 675 688 674 685 75,400
2010/10/15 687 687 665 672 121,700
2010/10/14 684 691 674 684 115,100
2010/10/13 665 682 665 675 178,100
2010/10/12 696 696 658 666 152,300
2010/10/08 700 703 686 688 162,700
2010/10/07 681 702 678 699 277,600
2010/10/06 674 684 670 680 92,000
2010/10/05 670 680 656 673 196,200
2010/10/04 689 692 671 678 88,700
2010/10/01 679 693 677 685 106,600
2010/09/30 699 702 673 678 80,700
2010/09/29 693 700 693 700 77,800
2010/09/28 702 708 685 693 169,500
2010/09/27 700 713 698 712 106,200
2010/09/24 695 706 686 697 164,600
2010/09/22 702 706 700 700 48,200
2010/09/21 705 708 697 701 126,600
2010/09/17 704 710 700 704 81,400
2010/09/16 699 711 696 700 241,300
2010/09/15 680 694 672 690 143,500
2010/09/14 678 684 668 676 98,700
2010/09/13 680 683 668 677 118,400
2010/09/10 680 683 670 678 206,800
2010/09/09 670 671 661 669 62,400
2010/09/08 666 669 655 666 91,800
2010/09/07 671 674 662 669 48,000
2010/09/06 666 672 658 671 56,500
2010/09/03 657 665 655 658 72,100
2010/09/02 658 662 650 656 89,100
2010/09/01 647 659 643 654 102,500
2010/08/31 665 669 646 647 117,100
2010/08/30 670 679 656 664 105,900
2010/08/27 635 654 633 652 118,400
2010/08/26 626 637 624 635 103,700
2010/08/25 617 632 617 626 115,900
2010/08/24 630 636 621 627 134,600
2010/08/23 640 645 632 635 109,600
2010/08/20 654 658 643 645 122,100
2010/08/19 656 662 651 658 88,400
2010/08/18 658 660 644 655 78,400
2010/08/17 648 652 644 647 71,000
2010/08/16 659 660 648 650 93,300
2010/08/13 657 663 647 658 84,900
2010/08/12 650 659 644 656 99,900
2010/08/11 671 671 652 657 169,800
2010/08/10 690 690 674 678 299,700
2010/08/09 708 709 696 705 85,600
2010/08/06 699 711 698 706 58,600
2010/08/05 699 703 692 702 66,700
2010/08/04 710 710 692 695 97,900
2010/08/03 705 718 705 715 123,700
2010/08/02 712 719 706 708 64,800
2010/07/30 721 725 703 709 129,400
2010/07/29 718 730 718 722 102,200
2010/07/28 729 731 721 729 73,200
2010/07/27 726 726 715 721 39,700
2010/07/26 728 730 719 724 48,500
2010/07/23 707 730 706 719 131,000
2010/07/22 705 712 703 703 50,000
2010/07/21 715 724 711 711 111,800
2010/07/20 698 713 698 703 81,900
2010/07/16 729 729 710 715 107,000
2010/07/15 746 748 726 728 71,600
2010/07/14 734 743 729 737 46,900
2010/07/13 740 747 724 726 103,200
2010/07/12 759 760 738 739 128,200
2010/07/09 730 741 727 737 99,000
2010/07/08 718 729 716 725 102,100
2010/07/07 709 713 705 707 57,000
2010/07/06 699 714 695 714 151,500
2010/07/05 705 715 705 709 109,700
2010/07/02 703 714 702 705 130,700
2010/07/01 705 716 685 694 168,200
2010/06/30 705 719 704 717 120,200
2010/06/29 722 740 717 719 114,800
2010/06/28 726 733 720 723 147,800
2010/06/25 741 744 730 735 205,600
2010/06/24 746 764 746 749 162,900
2010/06/23 758 763 746 751 312,200
2010/06/22 776 782 764 773 336,500
2010/06/21 780 807 778 803 177,800
2010/06/18 777 780 768 770 97,500
2010/06/17 768 776 762 772 99,300
2010/06/16 757 766 755 765 96,900
2010/06/15 773 773 754 754 104,700
2010/06/14 771 775 763 770 57,300
2010/06/11 770 770 752 756 153,400
2010/06/10 757 757 739 753 111,000
2010/06/09 751 754 739 746 102,900
2010/06/08 740 755 737 751 141,900
2010/06/07 772 772 755 755 114,400
2010/06/04 794 800 780 787 151,600
2010/06/03 778 801 772 798 224,300
2010/06/02 764 782 756 758 201,800
2010/06/01 769 774 761 765 157,400
2010/05/31 765 782 761 774 156,800
2010/05/28 770 776 760 766 236,700
2010/05/27 736 768 730 766 303,100
2010/05/26 754 761 743 746 388,200
2010/05/25 775 780 763 769 161,100
2010/05/24 774 788 767 780 147,800
2010/05/21 790 802 777 786 212,500
2010/05/20 815 833 809 817 180,100
2010/05/19 829 836 815 830 183,900
2010/05/18 864 875 839 847 223,300
2010/05/17 874 882 854 866 236,400
2010/05/14 907 908 882 897 237,800
2010/05/13 891 911 890 906 155,700
2010/05/12 905 917 892 895 214,400
2010/05/11 894 935 888 905 354,700
2010/05/10 888 905 875 891 296,700
2010/05/07 879 903 866 877 307,600
2010/05/06 899 929 886 894 409,400
2010/04/30 899 926 896 914 499,800
2010/04/28 882 900 874 898 486,000
2010/04/27 878 880 862 876 109,700
2010/04/26 862 877 859 877 159,600
2010/04/23 854 862 851 862 109,500
2010/04/22 851 856 840 854 184,100
2010/04/21 839 853 834 851 175,800
2010/04/20 835 839 825 830 156,400
2010/04/19 837 837 822 830 123,200
2010/04/16 860 860 843 848 60,500
2010/04/15 864 864 852 857 118,800
2010/04/14 840 852 840 849 71,400
2010/04/13 851 854 842 847 79,600
2010/04/12 839 865 839 855 150,900
2010/04/09 840 850 837 848 104,800
2010/04/08 849 851 843 843 69,600
2010/04/07 845 863 839 859 142,800
2010/04/06 854 856 842 844 81,400
2010/04/05 852 860 844 855 130,700
2010/04/02 855 862 840 856 276,600
2010/04/01 840 845 832 840 166,400
2010/03/31 853 857 849 851 132,800
2010/03/30 853 853 842 848 188,300
2010/03/29 841 857 840 853 63,900
2010/03/26 857 864 853 864 112,400
2010/03/25 859 863 845 853 93,800
2010/03/24 861 863 847 859 99,400
2010/03/23 855 858 843 848 78,000
2010/03/19 850 858 840 858 79,100
2010/03/18 847 850 842 848 86,800
2010/03/17 836 849 829 845 132,400
2010/03/16 816 835 816 832 125,200
2010/03/15 819 824 814 819 87,500
2010/03/12 810 814 800 808 116,800
2010/03/11 810 810 800 805 47,800
2010/03/10 806 806 792 796 97,400
2010/03/09 778 800 778 796 71,100
2010/03/08 787 791 773 788 193,600
2010/03/05 779 785 771 775 159,100
2010/03/04 771 778 764 764 140,300
2010/03/03 777 780 770 778 126,900
2010/03/02 780 794 780 789 100,200
2010/03/01 785 799 785 793 81,400
2010/02/26 775 782 767 780 88,800
2010/02/25 771 781 765 768 63,100
2010/02/24 780 780 768 770 72,300
2010/02/23 785 785 771 780 53,700
2010/02/22 778 790 775 781 64,300
2010/02/19 773 777 762 763 80,700
2010/02/18 791 791 773 777 110,300
2010/02/17 781 794 781 793 61,400
2010/02/16 775 782 766 774 50,300
2010/02/15 792 792 770 777 59,600
2010/02/12 800 802 780 792 157,300
2010/02/10 807 807 789 792 117,600
2010/02/09 781 789 775 787 78,600
2010/02/08 781 793 773 791 141,100
2010/02/05 800 801 788 796 141,700
2010/02/04 800 812 796 806 165,200
2010/02/03 773 797 773 789 84,100
2010/02/02 768 782 754 778 78,800
2010/02/01 768 774 749 767 136,000
2010/01/29 775 779 771 772 118,300
2010/01/28 780 783 773 780 153,400
2010/01/27 790 791 781 783 82,300
2010/01/26 794 810 792 796 109,600
2010/01/25 794 807 789 802 82,400
2010/01/22 806 810 791 809 98,700
2010/01/21 800 830 781 821 139,100
2010/01/20 829 829 810 813 51,400
2010/01/19 819 821 807 820 154,600
2010/01/18 814 830 808 827 215,900
2010/01/15 829 830 810 828 170,400
2010/01/14 827 830 818 830 89,200
2010/01/13 814 830 814 827 121,100
2010/01/12 825 838 820 829 151,500
2010/01/08 803 815 802 815 96,000
2010/01/07 798 805 790 804 130,000
2010/01/06 792 801 774 798 118,100
2010/01/05 794 809 783 784 127,600
2010/01/04 798 818 790 793 59,000

このページの先頭へ