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
2014/12/30 1,274 1,274 1,245 1,245 115,900
2014/12/29 1,272 1,287 1,265 1,274 82,900
2014/12/26 1,270 1,283 1,270 1,273 75,100
2014/12/25 1,273 1,279 1,264 1,275 94,000
2014/12/24 1,268 1,275 1,258 1,274 147,500
2014/12/22 1,231 1,250 1,218 1,247 88,700
2014/12/19 1,250 1,256 1,224 1,237 153,000
2014/12/18 1,230 1,255 1,228 1,238 191,500
2014/12/17 1,172 1,226 1,165 1,200 185,500
2014/12/16 1,170 1,188 1,170 1,177 89,400
2014/12/15 1,214 1,214 1,195 1,195 112,900
2014/12/12 1,208 1,223 1,203 1,213 169,900
2014/12/11 1,210 1,225 1,183 1,218 125,900
2014/12/10 1,247 1,248 1,222 1,231 137,200
2014/12/09 1,252 1,252 1,234 1,247 114,900
2014/12/08 1,272 1,273 1,254 1,257 98,700
2014/12/05 1,266 1,266 1,250 1,258 106,100
2014/12/04 1,260 1,270 1,258 1,268 76,600
2014/12/03 1,271 1,277 1,257 1,260 125,600
2014/12/02 1,260 1,283 1,250 1,278 171,300
2014/12/01 1,238 1,268 1,234 1,261 116,700
2014/11/28 1,223 1,246 1,223 1,242 109,100
2014/11/27 1,223 1,230 1,215 1,220 57,500
2014/11/26 1,220 1,235 1,218 1,228 83,600
2014/11/25 1,229 1,236 1,218 1,228 164,300
2014/11/21 1,228 1,233 1,207 1,224 209,300
2014/11/20 1,250 1,250 1,226 1,234 100,600
2014/11/19 1,231 1,249 1,231 1,234 152,700
2014/11/18 1,230 1,242 1,222 1,234 203,600
2014/11/17 1,270 1,270 1,222 1,223 194,800
2014/11/14 1,259 1,270 1,248 1,270 157,600
2014/11/13 1,243 1,247 1,231 1,243 135,500
2014/11/12 1,245 1,264 1,241 1,243 197,400
2014/11/11 1,225 1,243 1,222 1,234 177,100
2014/11/10 1,225 1,232 1,209 1,229 101,500
2014/11/07 1,248 1,248 1,224 1,229 170,800
2014/11/06 1,235 1,256 1,214 1,230 272,000
2014/11/05 1,209 1,237 1,199 1,226 284,300
2014/11/04 1,247 1,247 1,217 1,233 359,200
2014/10/31 1,179 1,214 1,171 1,212 354,400
2014/10/30 1,151 1,179 1,151 1,163 543,100
2014/10/29 1,160 1,169 1,154 1,159 202,200
2014/10/28 1,133 1,153 1,127 1,149 137,900
2014/10/27 1,112 1,145 1,095 1,139 388,200
2014/10/24 1,151 1,161 1,139 1,150 220,600
2014/10/23 1,133 1,155 1,125 1,150 205,000
2014/10/22 1,131 1,147 1,121 1,135 155,600
2014/10/21 1,130 1,139 1,095 1,108 280,600
2014/10/20 1,130 1,135 1,122 1,133 164,300
2014/10/17 1,113 1,142 1,101 1,106 269,600
2014/10/16 1,103 1,120 1,098 1,105 277,200
2014/10/15 1,126 1,136 1,113 1,129 244,500
2014/10/14 1,101 1,127 1,100 1,113 190,100
2014/10/10 1,111 1,141 1,111 1,127 273,900
2014/10/09 1,155 1,156 1,119 1,123 190,500
2014/10/08 1,120 1,166 1,112 1,147 361,100
2014/10/07 1,140 1,154 1,130 1,131 141,700
2014/10/06 1,151 1,161 1,134 1,150 130,000
2014/10/03 1,107 1,140 1,103 1,132 290,500
2014/10/02 1,152 1,159 1,113 1,115 446,800
2014/10/01 1,165 1,182 1,152 1,155 238,000
2014/09/30 1,188 1,192 1,155 1,172 274,300
2014/09/29 1,169 1,189 1,168 1,182 225,100
2014/09/26 1,155 1,163 1,138 1,158 250,600
2014/09/25 1,139 1,160 1,136 1,159 274,400
2014/09/24 1,120 1,154 1,118 1,125 362,500
2014/09/22 1,133 1,134 1,115 1,129 194,400
2014/09/19 1,112 1,134 1,106 1,124 517,900
2014/09/18 1,105 1,115 1,095 1,106 271,900
2014/09/17 1,126 1,130 1,110 1,113 150,200
2014/09/16 1,140 1,140 1,115 1,124 222,100
2014/09/12 1,160 1,160 1,131 1,136 368,800
2014/09/11 1,213 1,219 1,160 1,168 290,100
2014/09/10 1,124 1,195 1,122 1,188 331,400
2014/09/09 1,155 1,157 1,130 1,139 130,700
2014/09/08 1,160 1,165 1,151 1,158 73,700
2014/09/05 1,157 1,164 1,143 1,146 72,600
2014/09/04 1,150 1,153 1,143 1,146 68,900
2014/09/03 1,145 1,159 1,145 1,150 98,500
2014/09/02 1,140 1,148 1,131 1,135 111,800
2014/09/01 1,121 1,140 1,121 1,139 83,300
2014/08/29 1,131 1,139 1,119 1,123 151,800
2014/08/28 1,139 1,145 1,135 1,141 72,000
2014/08/27 1,143 1,153 1,139 1,151 83,700
2014/08/26 1,150 1,150 1,132 1,137 127,900
2014/08/25 1,171 1,171 1,143 1,156 116,300
2014/08/22 1,175 1,187 1,151 1,155 149,700
2014/08/21 1,163 1,166 1,147 1,165 163,800
2014/08/20 1,152 1,163 1,142 1,157 180,300
2014/08/19 1,160 1,160 1,142 1,147 170,700
2014/08/18 1,145 1,159 1,144 1,150 90,900
2014/08/15 1,141 1,156 1,141 1,149 118,300
2014/08/14 1,137 1,148 1,130 1,140 118,700
2014/08/13 1,130 1,144 1,122 1,137 119,600
2014/08/12 1,125 1,134 1,115 1,129 150,500
2014/08/11 1,123 1,125 1,105 1,124 148,400
2014/08/08 1,105 1,119 1,091 1,104 211,100
2014/08/07 1,100 1,121 1,087 1,120 258,600
2014/08/06 1,103 1,115 1,100 1,104 282,300
2014/08/05 1,093 1,111 1,093 1,103 310,400
2014/08/04 1,097 1,100 1,076 1,093 281,900
2014/08/01 1,028 1,149 1,027 1,109 759,500
2014/07/31 1,233 1,234 1,193 1,208 253,300
2014/07/30 1,240 1,241 1,215 1,224 305,100
2014/07/29 1,217 1,236 1,211 1,234 158,000
2014/07/28 1,203 1,222 1,199 1,218 173,400
2014/07/25 1,200 1,206 1,184 1,203 217,200
2014/07/24 1,185 1,200 1,176 1,185 298,600
2014/07/23 1,185 1,188 1,176 1,182 153,900
2014/07/22 1,177 1,185 1,170 1,179 201,700
2014/07/18 1,178 1,178 1,160 1,172 190,900
2014/07/17 1,177 1,181 1,165 1,177 251,500
2014/07/16 1,168 1,176 1,156 1,168 243,400
2014/07/15 1,192 1,244 1,169 1,177 727,200
2014/07/14 1,162 1,178 1,155 1,176 172,400
2014/07/11 1,158 1,162 1,142 1,157 196,400
2014/07/10 1,190 1,191 1,155 1,160 316,200
2014/07/09 1,184 1,184 1,168 1,182 172,900
2014/07/08 1,169 1,190 1,165 1,183 288,500
2014/07/07 1,164 1,170 1,158 1,164 126,000
2014/07/04 1,148 1,158 1,144 1,153 93,000
2014/07/03 1,146 1,150 1,140 1,148 104,400
2014/07/02 1,144 1,148 1,135 1,141 139,600
2014/07/01 1,160 1,165 1,140 1,148 225,300
2014/06/30 1,124 1,156 1,124 1,155 296,000
2014/06/27 1,118 1,125 1,104 1,115 166,500
2014/06/26 1,125 1,129 1,116 1,118 82,200
2014/06/25 1,111 1,122 1,111 1,117 65,700
2014/06/24 1,110 1,122 1,102 1,118 126,500
2014/06/23 1,130 1,134 1,101 1,110 197,700
2014/06/20 1,108 1,136 1,104 1,133 374,200
2014/06/19 1,101 1,115 1,101 1,108 251,000
2014/06/18 1,112 1,117 1,101 1,104 168,400
2014/06/17 1,109 1,118 1,078 1,113 363,000
2014/06/16 1,055 1,104 1,052 1,102 479,800
2014/06/13 1,028 1,054 1,028 1,051 162,400
2014/06/12 1,044 1,047 1,034 1,044 132,000
2014/06/11 1,035 1,051 1,034 1,050 168,600
2014/06/10 1,035 1,038 1,029 1,031 173,600
2014/06/09 1,037 1,041 1,025 1,028 96,800
2014/06/06 1,022 1,032 1,020 1,024 164,400
2014/06/05 1,028 1,033 1,019 1,027 149,200
2014/06/04 1,039 1,039 1,011 1,019 215,900
2014/06/03 1,033 1,046 1,026 1,040 186,600
2014/06/02 1,030 1,030 1,009 1,019 115,100
2014/05/30 986 1,016 983 1,012 237,500
2014/05/29 986 986 975 982 84,300
2014/05/28 983 990 978 986 125,000
2014/05/27 979 987 976 977 74,200
2014/05/26 974 980 967 980 55,700
2014/05/23 955 967 954 961 141,300
2014/05/22 950 957 941 948 163,800
2014/05/21 951 954 943 948 92,600
2014/05/20 958 966 950 957 74,500
2014/05/19 957 959 951 952 94,000
2014/05/16 960 965 950 957 160,400
2014/05/15 972 982 965 979 126,000
2014/05/14 969 983 950 980 158,300
2014/05/13 957 970 955 969 105,300
2014/05/12 963 964 946 947 190,200
2014/05/09 982 990 952 955 268,500
2014/05/08 945 994 940 983 154,700
2014/05/07 970 970 950 951 144,700
2014/05/02 984 994 976 980 71,000
2014/05/01 989 997 977 997 103,600
2014/04/30 967 988 967 984 146,700
2014/04/28 979 979 962 969 111,300
2014/04/25 986 1,004 983 991 70,800
2014/04/24 989 997 977 985 61,600
2014/04/23 984 993 984 991 58,300
2014/04/22 992 995 982 983 66,600
2014/04/21 994 996 982 986 70,100
2014/04/18 1,000 1,000 985 990 55,100
2014/04/17 1,000 1,005 988 989 79,000
2014/04/16 994 1,004 994 999 81,600
2014/04/15 987 994 978 986 182,600
2014/04/14 974 988 969 977 79,200
2014/04/11 975 984 966 974 103,900
2014/04/10 1,000 1,014 985 986 131,400
2014/04/09 1,002 1,004 979 988 222,100
2014/04/08 1,025 1,041 1,019 1,020 127,700
2014/04/07 1,056 1,060 1,029 1,031 103,400
2014/04/04 1,058 1,065 1,050 1,056 122,300
2014/04/03 1,063 1,074 1,053 1,060 212,100
2014/04/02 1,076 1,081 1,054 1,060 266,600
2014/04/01 1,078 1,100 1,066 1,071 251,100
2014/03/31 1,080 1,080 1,050 1,066 155,000
2014/03/28 1,069 1,071 1,053 1,068 274,300
2014/03/27 1,079 1,080 1,040 1,065 294,100
2014/03/26 1,069 1,082 1,066 1,080 193,400
2014/03/25 1,069 1,083 1,062 1,063 214,000
2014/03/24 1,038 1,077 1,038 1,069 189,300
2014/03/20 1,068 1,075 1,047 1,050 210,200
2014/03/19 1,068 1,070 1,047 1,059 125,000
2014/03/18 1,067 1,074 1,039 1,059 158,500
2014/03/17 1,032 1,062 1,027 1,044 150,600
2014/03/14 1,080 1,080 1,036 1,037 378,400
2014/03/13 1,041 1,068 1,040 1,062 160,800
2014/03/12 1,042 1,058 1,034 1,044 75,100
2014/03/11 1,067 1,073 1,054 1,064 107,200
2014/03/10 1,072 1,072 1,048 1,054 97,700
2014/03/07 1,068 1,080 1,061 1,071 203,100
2014/03/06 1,033 1,050 1,023 1,046 166,100
2014/03/05 1,045 1,054 1,028 1,032 116,800
2014/03/04 1,000 1,029 1,000 1,027 115,700
2014/03/03 995 1,017 991 1,016 114,900
2014/02/28 1,009 1,020 1,001 1,018 104,500
2014/02/27 1,014 1,021 1,008 1,009 115,900
2014/02/26 1,020 1,034 1,018 1,021 161,000
2014/02/25 1,055 1,057 1,034 1,044 184,100
2014/02/24 1,065 1,067 1,031 1,043 189,500
2014/02/21 1,045 1,075 1,043 1,073 126,100
2014/02/20 1,066 1,071 1,029 1,036 106,600
2014/02/19 1,057 1,077 1,051 1,067 79,000
2014/02/18 1,057 1,072 1,046 1,068 162,300
2014/02/17 1,061 1,065 1,038 1,062 122,200
2014/02/14 1,070 1,081 1,041 1,054 167,400
2014/02/13 1,080 1,085 1,065 1,067 107,500
2014/02/12 1,078 1,083 1,064 1,078 236,700
2014/02/10 1,080 1,080 1,052 1,063 178,300
2014/02/07 1,079 1,083 1,052 1,066 192,600
2014/02/06 1,078 1,087 1,048 1,076 331,400
2014/02/05 1,020 1,057 1,020 1,040 270,600
2014/02/04 1,035 1,052 1,020 1,020 354,000
2014/02/03 1,078 1,086 1,062 1,065 146,600
2014/01/31 1,078 1,090 1,061 1,078 276,400
2014/01/30 1,078 1,084 1,068 1,077 150,300
2014/01/29 1,078 1,109 1,071 1,106 202,700
2014/01/28 1,078 1,087 1,071 1,073 277,600
2014/01/27 1,060 1,100 1,060 1,081 267,800
2014/01/24 1,083 1,118 1,083 1,105 292,500
2014/01/23 1,117 1,122 1,093 1,109 295,900
2014/01/22 1,117 1,131 1,107 1,117 130,700
2014/01/21 1,122 1,137 1,115 1,117 255,800
2014/01/20 1,136 1,144 1,108 1,123 296,500
2014/01/17 1,072 1,168 1,064 1,157 1,219,400
2014/01/16 1,047 1,064 1,040 1,052 417,600
2014/01/15 1,034 1,039 1,016 1,028 195,300
2014/01/14 1,013 1,029 1,006 1,016 281,400
2014/01/10 1,014 1,031 996 1,030 443,100
2014/01/09 1,010 1,015 996 1,015 304,000
2014/01/08 960 1,001 960 1,000 291,000
2014/01/07 955 967 955 961 226,500
2014/01/06 966 971 952 963 286,700

このページの先頭へ