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
2013/12/30 968 969 960 965 152,400
2013/12/27 944 961 940 959 254,500
2013/12/26 920 940 919 937 121,800
2013/12/25 920 929 918 920 216,700
2013/12/24 937 946 920 926 282,600
2013/12/20 934 939 930 936 295,200
2013/12/19 960 965 943 948 232,400
2013/12/18 940 954 936 947 155,800
2013/12/17 942 953 940 949 115,700
2013/12/16 940 959 938 938 220,800
2013/12/13 960 978 950 952 385,000
2013/12/12 983 986 954 971 119,700
2013/12/11 985 996 978 982 97,700
2013/12/10 984 999 984 997 161,600
2013/12/09 988 993 982 989 150,700
2013/12/06 963 984 962 982 101,000
2013/12/05 987 990 973 974 186,600
2013/12/04 988 1,002 985 996 146,300
2013/12/03 1,010 1,010 993 998 150,700
2013/12/02 996 1,008 990 1,004 92,500
2013/11/29 991 1,005 987 995 117,400
2013/11/28 994 1,002 991 1,000 79,300
2013/11/27 983 1,002 983 993 86,100
2013/11/26 1,006 1,013 995 1,000 202,800
2013/11/25 1,001 1,010 1,001 1,005 134,500
2013/11/22 990 1,002 983 993 228,600
2013/11/21 980 1,009 980 986 233,800
2013/11/20 988 993 977 987 211,500
2013/11/19 958 985 958 979 237,700
2013/11/18 965 966 946 959 142,400
2013/11/15 970 974 953 956 248,900
2013/11/14 950 961 941 960 241,700
2013/11/13 934 945 933 938 73,800
2013/11/12 918 938 918 933 121,700
2013/11/11 936 938 920 922 142,400
2013/11/08 920 925 915 924 117,400
2013/11/07 941 963 928 933 167,500
2013/11/06 949 979 942 971 120,800
2013/11/05 958 960 933 937 96,000
2013/11/01 953 969 940 943 92,800
2013/10/31 969 974 955 959 58,100
2013/10/30 970 976 964 967 87,300
2013/10/29 969 977 962 962 103,700
2013/10/28 966 981 966 980 51,100
2013/10/25 989 989 965 966 64,900
2013/10/24 975 986 958 983 90,200
2013/10/23 1,010 1,016 980 980 157,300
2013/10/22 1,002 1,006 997 1,006 56,400
2013/10/21 993 999 991 998 29,200
2013/10/18 998 999 987 992 50,100
2013/10/17 991 1,003 990 997 47,800
2013/10/16 995 1,003 986 989 47,300
2013/10/15 1,004 1,006 984 1,000 77,900
2013/10/11 997 1,000 989 999 97,400
2013/10/10 981 983 971 983 54,800
2013/10/09 964 978 958 977 67,200
2013/10/08 966 972 946 969 108,900
2013/10/07 990 995 972 973 88,500
2013/10/04 1,001 1,010 988 1,001 63,900
2013/10/03 1,005 1,019 1,001 1,004 74,000
2013/10/02 1,017 1,024 1,001 1,002 72,400
2013/10/01 1,011 1,024 1,010 1,015 58,400
2013/09/30 1,016 1,024 1,011 1,015 75,000
2013/09/27 1,037 1,040 1,023 1,037 58,700
2013/09/26 1,031 1,039 1,001 1,038 63,000
2013/09/25 1,044 1,047 1,038 1,042 52,700
2013/09/24 1,043 1,049 1,031 1,046 107,300
2013/09/20 1,065 1,072 1,052 1,058 67,300
2013/09/19 1,040 1,056 1,037 1,056 73,300
2013/09/18 1,025 1,047 1,025 1,033 54,000
2013/09/17 1,024 1,037 1,021 1,029 78,600
2013/09/13 1,030 1,043 1,009 1,024 177,900
2013/09/12 1,012 1,028 1,007 1,027 90,600
2013/09/11 1,025 1,032 1,006 1,012 118,500
2013/09/10 1,020 1,032 1,010 1,029 127,400
2013/09/09 1,006 1,020 998 1,009 81,300
2013/09/06 1,004 1,005 982 994 85,200
2013/09/05 1,007 1,011 997 1,000 78,800
2013/09/04 999 1,008 993 1,004 98,800
2013/09/03 999 1,012 999 1,010 91,500
2013/09/02 983 998 980 992 93,300
2013/08/30 989 998 985 986 186,000
2013/08/29 984 999 983 988 141,100
2013/08/28 986 1,003 984 993 112,600
2013/08/27 1,013 1,026 1,009 1,011 51,000
2013/08/26 1,023 1,030 1,009 1,012 60,800
2013/08/23 1,022 1,031 1,010 1,022 74,900
2013/08/22 1,003 1,015 995 1,011 53,700
2013/08/21 1,005 1,021 999 1,011 106,000
2013/08/20 1,032 1,034 1,012 1,016 69,800
2013/08/19 1,024 1,035 1,022 1,035 43,900
2013/08/16 1,021 1,033 1,009 1,026 134,000
2013/08/15 1,042 1,048 1,025 1,038 93,200
2013/08/14 1,046 1,050 1,030 1,049 67,000
2013/08/13 1,036 1,056 1,030 1,044 138,200
2013/08/12 1,034 1,046 1,028 1,039 109,100
2013/08/09 1,040 1,047 1,026 1,033 113,300
2013/08/08 1,034 1,065 1,034 1,037 163,500
2013/08/07 1,053 1,066 1,046 1,046 201,300
2013/08/06 1,062 1,076 1,053 1,071 145,900
2013/08/05 1,063 1,078 1,041 1,062 90,700
2013/08/02 1,045 1,087 1,037 1,069 244,300
2013/08/01 1,051 1,078 1,032 1,075 214,500
2013/07/31 1,058 1,066 1,043 1,051 182,800
2013/07/30 1,037 1,062 1,015 1,057 158,600
2013/07/29 1,055 1,056 1,032 1,036 210,800
2013/07/26 1,079 1,086 1,068 1,077 197,200
2013/07/25 1,079 1,090 1,072 1,080 106,900
2013/07/24 1,091 1,091 1,068 1,086 101,300
2013/07/23 1,085 1,103 1,076 1,098 158,500
2013/07/22 1,092 1,095 1,066 1,087 150,500
2013/07/19 1,100 1,100 1,075 1,080 204,400
2013/07/18 1,099 1,108 1,093 1,101 101,100
2013/07/17 1,092 1,108 1,083 1,099 177,700
2013/07/16 1,118 1,118 1,100 1,103 83,600
2013/07/12 1,118 1,118 1,095 1,107 165,600
2013/07/11 1,104 1,124 1,097 1,116 177,700
2013/07/10 1,101 1,128 1,080 1,119 332,800
2013/07/09 1,101 1,108 1,089 1,100 178,600
2013/07/08 1,109 1,110 1,083 1,084 72,300
2013/07/05 1,110 1,110 1,089 1,096 124,400
2013/07/04 1,080 1,100 1,070 1,097 181,100
2013/07/03 1,082 1,092 1,063 1,073 163,100
2013/07/02 1,065 1,091 1,057 1,091 167,500
2013/07/01 1,047 1,061 1,034 1,061 120,100
2013/06/28 1,020 1,045 1,018 1,045 178,900
2013/06/27 984 1,017 980 1,013 220,600
2013/06/26 999 999 963 969 114,300
2013/06/25 987 1,001 975 995 211,100
2013/06/24 1,018 1,030 983 987 128,600
2013/06/21 975 1,021 964 1,018 475,500
2013/06/20 986 993 968 990 172,400
2013/06/19 992 998 975 993 143,200
2013/06/18 1,000 1,010 960 962 179,900
2013/06/17 942 1,005 937 1,003 280,200
2013/06/14 979 984 932 942 413,400
2013/06/13 936 966 934 946 308,200
2013/06/12 920 959 907 951 184,300
2013/06/11 973 978 945 949 190,100
2013/06/10 940 961 940 960 232,400
2013/06/07 901 929 891 911 221,100
2013/06/06 950 962 928 930 198,400
2013/06/05 994 1,013 968 971 196,000
2013/06/04 979 1,013 962 1,005 314,300
2013/06/03 972 1,003 963 979 361,300
2013/05/31 1,042 1,069 1,033 1,062 522,600
2013/05/30 1,034 1,058 1,009 1,041 510,900
2013/05/29 1,058 1,076 1,041 1,063 295,800
2013/05/28 986 1,036 974 1,028 234,800
2013/05/27 1,000 1,029 1,000 1,007 202,000
2013/05/24 1,049 1,077 1,007 1,052 254,300
2013/05/23 1,118 1,128 1,045 1,048 249,700
2013/05/22 1,138 1,147 1,114 1,126 155,000
2013/05/21 1,160 1,160 1,136 1,144 94,100
2013/05/20 1,145 1,169 1,114 1,154 208,300
2013/05/17 1,118 1,144 1,081 1,130 190,100
2013/05/16 1,125 1,125 1,090 1,110 258,600
2013/05/15 1,151 1,154 1,116 1,125 218,000
2013/05/14 1,140 1,154 1,125 1,148 186,900
2013/05/13 1,126 1,141 1,108 1,128 225,700
2013/05/10 1,150 1,150 1,121 1,127 237,700
2013/05/09 1,100 1,150 1,100 1,127 292,300
2013/05/08 1,076 1,092 1,067 1,072 168,100
2013/05/07 1,072 1,087 1,055 1,076 195,200
2013/05/02 1,035 1,050 1,024 1,043 104,200
2013/05/01 1,031 1,048 1,022 1,040 113,000
2013/04/30 1,044 1,051 1,032 1,041 204,100
2013/04/26 1,064 1,073 1,035 1,037 196,900
2013/04/25 1,050 1,074 1,050 1,058 170,000
2013/04/24 1,025 1,075 1,021 1,071 421,200
2013/04/23 1,008 1,029 1,004 1,025 271,200
2013/04/22 996 1,031 995 1,008 342,200
2013/04/19 925 985 921 975 520,000
2013/04/18 900 925 897 914 253,500
2013/04/17 899 906 891 894 98,000
2013/04/16 878 902 873 896 179,400
2013/04/15 919 919 893 893 130,000
2013/04/12 910 919 907 918 170,500
2013/04/11 905 911 896 910 186,300
2013/04/10 900 900 887 900 182,600
2013/04/09 905 909 891 901 151,800
2013/04/08 895 905 871 905 280,600
2013/04/05 896 896 876 889 291,000
2013/04/04 847 870 835 868 195,200
2013/04/03 830 851 826 848 204,800
2013/04/02 845 852 827 832 154,100
2013/04/01 884 884 855 855 129,600
2013/03/29 894 902 889 890 104,000
2013/03/28 900 900 889 896 134,000
2013/03/27 890 890 877 885 82,400
2013/03/26 886 900 883 896 165,600
2013/03/25 886 896 885 886 103,300
2013/03/22 904 907 885 885 98,700
2013/03/21 902 913 899 905 117,100
2013/03/19 882 901 882 897 88,900
2013/03/18 885 892 880 881 92,900
2013/03/15 893 901 885 898 224,800
2013/03/14 880 888 876 885 92,400
2013/03/13 888 888 878 881 158,200
2013/03/12 898 900 890 890 188,400
2013/03/11 906 910 896 903 196,400
2013/03/08 889 910 889 905 334,300
2013/03/07 900 901 886 893 97,200
2013/03/06 890 893 880 891 120,100
2013/03/05 900 903 885 889 131,500
2013/03/04 897 899 889 895 94,300
2013/03/01 883 890 881 889 101,500
2013/02/28 876 890 873 882 146,100
2013/02/27 869 873 862 863 135,700
2013/02/26 870 883 865 870 161,500
2013/02/25 884 895 880 882 127,700
2013/02/22 865 883 865 874 123,400
2013/02/21 884 890 875 880 123,700
2013/02/20 879 889 877 883 100,900
2013/02/19 866 876 864 870 104,100
2013/02/18 873 878 863 866 99,200
2013/02/15 846 861 840 858 218,600
2013/02/14 874 880 851 854 249,400
2013/02/13 868 886 859 866 226,300
2013/02/12 848 903 848 894 418,600
2013/02/08 840 847 827 835 193,200
2013/02/07 861 861 843 849 171,600
2013/02/06 850 859 835 841 176,500
2013/02/05 821 841 815 827 145,900
2013/02/04 823 835 820 829 83,100
2013/02/01 830 839 821 823 169,900
2013/01/31 800 825 799 824 243,200
2013/01/30 804 805 796 802 97,600
2013/01/29 791 809 788 808 107,500
2013/01/28 807 810 790 794 139,400
2013/01/25 813 817 795 802 168,800
2013/01/24 794 814 790 813 97,100
2013/01/23 790 805 790 795 105,000
2013/01/22 804 810 794 801 94,900
2013/01/21 799 808 794 808 97,800
2013/01/18 794 798 790 797 126,600
2013/01/17 792 794 781 793 132,400
2013/01/16 790 796 781 794 147,300
2013/01/15 800 800 784 786 141,100
2013/01/11 781 795 775 793 141,900
2013/01/10 769 779 769 775 85,200
2013/01/09 752 776 752 770 143,700
2013/01/08 768 774 760 762 87,900
2013/01/07 780 781 770 776 129,800
2013/01/04 770 776 766 775 187,600

このページの先頭へ