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
2016/12/30 2,058 2,063 2,034 2,053 101,700
2016/12/29 2,051 2,061 2,031 2,058 197,300
2016/12/28 2,038 2,060 2,031 2,055 94,600
2016/12/27 2,056 2,058 2,039 2,046 72,700
2016/12/26 2,050 2,065 2,047 2,057 122,700
2016/12/22 2,038 2,057 2,025 2,050 110,100
2016/12/21 2,052 2,052 2,032 2,038 112,400
2016/12/20 2,041 2,052 2,024 2,052 101,400
2016/12/19 2,042 2,059 2,039 2,049 166,400
2016/12/16 2,042 2,050 2,029 2,038 199,500
2016/12/15 2,023 2,041 2,019 2,028 174,600
2016/12/14 2,006 2,019 2,004 2,012 98,900
2016/12/13 2,001 2,027 1,974 2,027 165,000
2016/12/12 2,000 2,006 1,978 1,999 203,500
2016/12/09 1,966 2,000 1,964 2,000 241,100
2016/12/08 1,988 1,988 1,967 1,978 138,800
2016/12/07 1,970 1,983 1,955 1,970 140,600
2016/12/06 1,974 1,982 1,953 1,970 234,600
2016/12/05 1,945 1,957 1,931 1,951 135,800
2016/12/02 2,005 2,011 1,974 1,978 269,300
2016/12/01 1,959 2,045 1,957 2,014 822,800
2016/11/30 1,920 1,931 1,901 1,919 376,700
2016/11/29 1,924 1,924 1,886 1,915 253,200
2016/11/28 1,928 1,947 1,908 1,941 385,200
2016/11/25 1,932 1,947 1,911 1,927 211,100
2016/11/24 1,970 1,970 1,938 1,945 207,800
2016/11/22 1,937 1,969 1,931 1,964 154,800
2016/11/21 1,967 1,971 1,945 1,963 251,700
2016/11/18 1,960 1,964 1,943 1,956 151,000
2016/11/17 1,935 1,953 1,922 1,952 140,600
2016/11/16 1,950 1,959 1,933 1,953 176,400
2016/11/15 1,938 1,950 1,913 1,937 131,400
2016/11/14 1,921 1,952 1,913 1,940 152,900
2016/11/11 1,941 1,941 1,866 1,881 197,400
2016/11/10 1,924 1,937 1,908 1,929 209,900
2016/11/09 1,934 1,934 1,816 1,837 347,700
2016/11/08 1,938 1,951 1,917 1,933 199,000
2016/11/07 1,944 1,957 1,913 1,939 220,200
2016/11/04 1,896 1,935 1,887 1,921 311,200
2016/11/02 1,908 1,926 1,895 1,918 488,100
2016/11/01 1,891 1,951 1,833 1,948 457,300
2016/10/31 1,900 1,990 1,898 1,955 456,400
2016/10/28 1,840 1,869 1,832 1,859 238,100
2016/10/27 1,845 1,855 1,820 1,839 179,500
2016/10/26 1,826 1,843 1,820 1,840 160,800
2016/10/25 1,810 1,841 1,785 1,835 180,800
2016/10/24 1,793 1,817 1,793 1,816 168,400
2016/10/21 1,806 1,810 1,775 1,782 114,700
2016/10/20 1,758 1,808 1,752 1,801 209,900
2016/10/19 1,740 1,769 1,740 1,759 173,800
2016/10/18 1,730 1,738 1,721 1,737 77,700
2016/10/17 1,699 1,737 1,697 1,731 139,200
2016/10/14 1,702 1,713 1,693 1,706 83,600
2016/10/13 1,690 1,706 1,679 1,699 115,600
2016/10/12 1,686 1,709 1,674 1,701 115,500
2016/10/11 1,687 1,715 1,686 1,700 105,600
2016/10/07 1,700 1,700 1,678 1,687 96,200
2016/10/06 1,683 1,700 1,676 1,699 138,800
2016/10/05 1,670 1,695 1,661 1,692 291,100
2016/10/04 1,628 1,667 1,622 1,665 203,900
2016/10/03 1,644 1,644 1,608 1,618 154,200
2016/09/30 1,605 1,618 1,594 1,608 121,200
2016/09/29 1,624 1,630 1,617 1,628 91,600
2016/09/28 1,610 1,625 1,608 1,625 105,600
2016/09/27 1,578 1,624 1,572 1,623 167,800
2016/09/26 1,616 1,621 1,599 1,601 169,000
2016/09/23 1,602 1,629 1,569 1,625 171,400
2016/09/21 1,580 1,610 1,557 1,609 179,500
2016/09/20 1,540 1,582 1,538 1,578 261,100
2016/09/16 1,532 1,552 1,518 1,538 179,000
2016/09/15 1,513 1,524 1,504 1,523 118,400
2016/09/14 1,510 1,522 1,505 1,514 160,100
2016/09/13 1,527 1,533 1,513 1,528 132,100
2016/09/12 1,511 1,516 1,495 1,512 99,200
2016/09/09 1,540 1,540 1,516 1,528 148,700
2016/09/08 1,550 1,552 1,528 1,534 129,500
2016/09/07 1,510 1,543 1,506 1,543 165,900
2016/09/06 1,505 1,518 1,501 1,514 109,400
2016/09/05 1,486 1,508 1,480 1,502 107,600
2016/09/02 1,480 1,485 1,466 1,474 228,700
2016/09/01 1,484 1,502 1,475 1,498 114,800
2016/08/31 1,495 1,502 1,473 1,487 174,400
2016/08/30 1,481 1,508 1,481 1,486 169,600
2016/08/29 1,500 1,506 1,477 1,482 86,700
2016/08/26 1,468 1,485 1,461 1,477 139,700
2016/08/25 1,480 1,488 1,469 1,474 81,700
2016/08/24 1,492 1,492 1,465 1,475 75,900
2016/08/23 1,460 1,475 1,456 1,471 201,800
2016/08/22 1,456 1,476 1,447 1,470 150,000
2016/08/19 1,467 1,478 1,450 1,456 201,300
2016/08/18 1,498 1,506 1,455 1,457 228,000
2016/08/17 1,510 1,523 1,482 1,520 229,200
2016/08/16 1,550 1,552 1,518 1,533 188,800
2016/08/15 1,593 1,605 1,551 1,556 119,900
2016/08/12 1,588 1,603 1,576 1,590 193,700
2016/08/10 1,588 1,588 1,557 1,575 129,800
2016/08/09 1,550 1,600 1,536 1,593 287,600
2016/08/08 1,580 1,587 1,527 1,535 245,700
2016/08/05 1,568 1,589 1,543 1,546 126,900
2016/08/04 1,584 1,585 1,552 1,562 168,700
2016/08/03 1,608 1,624 1,571 1,574 217,400
2016/08/02 1,607 1,646 1,590 1,629 326,000
2016/08/01 1,640 1,640 1,607 1,618 428,900
2016/07/29 1,690 1,707 1,642 1,669 369,300
2016/07/28 1,774 1,777 1,750 1,774 151,900
2016/07/27 1,795 1,800 1,769 1,783 133,600
2016/07/26 1,811 1,811 1,766 1,782 153,800
2016/07/25 1,853 1,859 1,821 1,828 140,900
2016/07/22 1,843 1,866 1,833 1,857 113,500
2016/07/21 1,909 1,917 1,861 1,870 121,000
2016/07/20 1,878 1,892 1,870 1,890 147,200
2016/07/19 1,851 1,916 1,826 1,888 248,800
2016/07/15 1,845 1,849 1,813 1,828 197,800
2016/07/14 1,779 1,847 1,777 1,832 210,800
2016/07/13 1,784 1,785 1,742 1,749 202,800
2016/07/12 1,775 1,786 1,761 1,762 138,500
2016/07/11 1,718 1,757 1,711 1,745 235,400
2016/07/08 1,745 1,754 1,708 1,708 90,800
2016/07/07 1,750 1,756 1,732 1,741 67,100
2016/07/06 1,742 1,756 1,729 1,752 121,900
2016/07/05 1,774 1,776 1,753 1,767 91,900
2016/07/04 1,776 1,776 1,750 1,770 132,700
2016/07/01 1,804 1,812 1,790 1,797 176,600
2016/06/30 1,826 1,835 1,775 1,776 316,900
2016/06/29 1,790 1,829 1,775 1,812 220,600
2016/06/28 1,727 1,776 1,722 1,767 156,100
2016/06/27 1,720 1,754 1,711 1,748 205,400
2016/06/24 1,792 1,808 1,680 1,695 224,000
2016/06/23 1,768 1,785 1,730 1,780 144,100
2016/06/22 1,795 1,795 1,753 1,776 113,300
2016/06/21 1,786 1,808 1,779 1,799 164,700
2016/06/20 1,797 1,801 1,766 1,786 155,100
2016/06/17 1,733 1,806 1,727 1,778 344,500
2016/06/16 1,757 1,767 1,695 1,700 208,500
2016/06/15 1,759 1,781 1,754 1,768 108,200
2016/06/14 1,769 1,792 1,740 1,758 143,300
2016/06/13 1,831 1,841 1,782 1,782 132,600
2016/06/10 1,897 1,901 1,864 1,866 209,000
2016/06/09 1,879 1,897 1,872 1,885 100,900
2016/06/08 1,864 1,879 1,852 1,879 118,400
2016/06/07 1,850 1,875 1,850 1,864 79,200
2016/06/06 1,817 1,849 1,810 1,842 91,800
2016/06/03 1,831 1,859 1,820 1,852 121,000
2016/06/02 1,850 1,852 1,820 1,822 104,100
2016/06/01 1,865 1,873 1,843 1,850 78,400
2016/05/31 1,826 1,871 1,823 1,871 175,300
2016/05/30 1,823 1,840 1,816 1,836 76,900
2016/05/27 1,809 1,819 1,799 1,814 70,200
2016/05/26 1,850 1,854 1,806 1,807 138,600
2016/05/25 1,836 1,872 1,835 1,850 167,900
2016/05/24 1,816 1,829 1,813 1,825 154,100
2016/05/23 1,801 1,818 1,792 1,816 137,900
2016/05/20 1,792 1,809 1,783 1,805 79,300
2016/05/19 1,807 1,812 1,790 1,801 97,500
2016/05/18 1,808 1,815 1,780 1,794 125,100
2016/05/17 1,818 1,818 1,800 1,810 77,700
2016/05/16 1,806 1,822 1,798 1,800 119,300
2016/05/13 1,817 1,822 1,796 1,797 143,800
2016/05/12 1,809 1,823 1,797 1,820 224,200
2016/05/11 1,844 1,847 1,818 1,827 384,200
2016/05/10 1,793 1,835 1,792 1,835 179,100
2016/05/09 1,773 1,799 1,773 1,789 126,200
2016/05/06 1,760 1,777 1,747 1,765 150,800
2016/05/02 1,766 1,805 1,729 1,751 218,600
2016/04/28 1,830 1,866 1,805 1,806 402,300
2016/04/27 1,791 1,825 1,791 1,820 239,500
2016/04/26 1,719 1,803 1,719 1,795 331,200
2016/04/25 1,786 1,821 1,782 1,816 261,900
2016/04/22 1,808 1,811 1,759 1,785 322,900
2016/04/21 1,820 1,824 1,799 1,820 257,200
2016/04/20 1,820 1,823 1,794 1,803 223,900
2016/04/19 1,829 1,838 1,805 1,810 172,500
2016/04/18 1,778 1,812 1,773 1,800 153,500
2016/04/15 1,811 1,834 1,790 1,820 185,200
2016/04/14 1,800 1,826 1,795 1,826 209,300
2016/04/13 1,754 1,792 1,748 1,790 178,700
2016/04/12 1,737 1,746 1,717 1,732 287,800
2016/04/11 1,738 1,756 1,730 1,747 118,600
2016/04/08 1,707 1,776 1,683 1,752 281,600
2016/04/07 1,735 1,761 1,717 1,739 336,500
2016/04/06 1,734 1,744 1,714 1,736 214,800
2016/04/05 1,760 1,776 1,741 1,743 268,900
2016/04/04 1,732 1,795 1,732 1,776 222,400
2016/04/01 1,775 1,782 1,725 1,732 379,300
2016/03/31 1,780 1,806 1,777 1,777 283,600
2016/03/30 1,757 1,780 1,743 1,774 250,000
2016/03/29 1,720 1,757 1,715 1,757 164,700
2016/03/28 1,740 1,744 1,720 1,740 154,000
2016/03/25 1,722 1,734 1,713 1,730 153,400
2016/03/24 1,702 1,720 1,695 1,711 104,100
2016/03/23 1,707 1,730 1,691 1,712 191,800
2016/03/22 1,673 1,706 1,670 1,706 261,300
2016/03/18 1,698 1,710 1,657 1,674 209,800
2016/03/17 1,692 1,713 1,687 1,703 162,300
2016/03/16 1,692 1,707 1,674 1,680 221,700
2016/03/15 1,692 1,728 1,683 1,711 154,500
2016/03/14 1,700 1,715 1,679 1,696 130,300
2016/03/11 1,699 1,710 1,670 1,689 278,900
2016/03/10 1,698 1,733 1,694 1,723 267,000
2016/03/09 1,658 1,687 1,641 1,682 271,200
2016/03/08 1,664 1,683 1,641 1,678 222,900
2016/03/07 1,662 1,689 1,657 1,682 152,700
2016/03/04 1,639 1,670 1,617 1,663 227,700
2016/03/03 1,670 1,683 1,644 1,660 260,400
2016/03/02 1,677 1,708 1,669 1,683 216,100
2016/03/01 1,642 1,682 1,642 1,672 180,400
2016/02/29 1,666 1,699 1,638 1,638 205,000
2016/02/26 1,646 1,671 1,635 1,640 265,500
2016/02/25 1,606 1,644 1,606 1,637 127,400
2016/02/24 1,571 1,620 1,563 1,601 223,800
2016/02/23 1,588 1,603 1,556 1,570 146,400
2016/02/22 1,552 1,587 1,552 1,583 111,300
2016/02/19 1,574 1,598 1,550 1,568 185,800
2016/02/18 1,565 1,604 1,565 1,588 120,000
2016/02/17 1,550 1,589 1,502 1,526 215,800
2016/02/16 1,559 1,597 1,559 1,569 283,800
2016/02/15 1,512 1,580 1,511 1,569 232,500
2016/02/12 1,463 1,480 1,440 1,447 261,100
2016/02/10 1,579 1,592 1,481 1,500 282,500
2016/02/09 1,599 1,609 1,568 1,578 171,700
2016/02/08 1,609 1,654 1,597 1,642 170,900
2016/02/05 1,641 1,651 1,609 1,623 264,300
2016/02/04 1,609 1,663 1,576 1,647 498,500
2016/02/03 1,528 1,533 1,460 1,503 165,200
2016/02/02 1,570 1,595 1,560 1,578 110,200
2016/02/01 1,578 1,610 1,573 1,587 156,400
2016/01/29 1,498 1,576 1,495 1,571 310,200
2016/01/28 1,472 1,514 1,464 1,494 180,600
2016/01/27 1,465 1,483 1,461 1,478 114,900
2016/01/26 1,425 1,457 1,425 1,432 156,500
2016/01/25 1,438 1,464 1,438 1,455 126,900
2016/01/22 1,415 1,429 1,394 1,426 220,800
2016/01/21 1,396 1,438 1,381 1,381 240,900
2016/01/20 1,455 1,468 1,405 1,406 291,600
2016/01/19 1,423 1,466 1,423 1,460 245,000
2016/01/18 1,420 1,429 1,403 1,423 169,100
2016/01/15 1,451 1,464 1,439 1,450 284,300
2016/01/14 1,450 1,451 1,396 1,415 347,500
2016/01/13 1,467 1,493 1,467 1,479 227,600
2016/01/12 1,485 1,512 1,465 1,466 250,400
2016/01/08 1,515 1,521 1,487 1,490 222,500
2016/01/07 1,533 1,553 1,528 1,534 282,300
2016/01/06 1,550 1,570 1,533 1,548 126,300
2016/01/05 1,574 1,588 1,548 1,556 153,800
2016/01/04 1,626 1,644 1,581 1,587 113,900

このページの先頭へ