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
2017/12/29 2,958 2,967 2,941 2,947 137,700
2017/12/28 2,972 2,980 2,949 2,956 183,100
2017/12/27 3,040 3,040 2,957 2,967 392,300
2017/12/26 3,080 3,095 3,035 3,055 136,700
2017/12/25 3,000 3,050 2,999 3,045 107,700
2017/12/22 3,000 3,020 2,983 3,005 211,100
2017/12/21 2,950 3,020 2,916 3,010 320,100
2017/12/20 2,947 2,985 2,947 2,960 271,000
2017/12/19 2,929 2,973 2,925 2,954 217,900
2017/12/18 2,903 2,931 2,889 2,915 394,200
2017/12/15 2,916 2,931 2,864 2,892 480,100
2017/12/14 2,909 2,954 2,909 2,950 168,300
2017/12/13 2,915 2,917 2,882 2,893 134,500
2017/12/12 2,938 2,948 2,904 2,910 131,400
2017/12/11 2,963 2,979 2,923 2,936 239,500
2017/12/08 2,900 2,972 2,899 2,972 334,900
2017/12/07 2,888 2,922 2,880 2,921 119,800
2017/12/06 2,879 2,908 2,868 2,873 135,000
2017/12/05 2,904 2,911 2,876 2,906 132,300
2017/12/04 2,958 2,981 2,936 2,939 183,800
2017/12/01 2,935 2,971 2,923 2,959 308,900
2017/11/30 2,918 2,936 2,879 2,932 280,500
2017/11/29 2,920 2,928 2,892 2,917 121,800
2017/11/28 2,904 2,921 2,863 2,912 159,000
2017/11/27 2,952 2,960 2,907 2,916 93,300
2017/11/24 2,897 2,943 2,882 2,942 201,800
2017/11/22 2,950 2,968 2,921 2,932 371,600
2017/11/21 2,850 2,969 2,829 2,937 789,800
2017/11/20 2,782 2,827 2,771 2,815 259,100
2017/11/17 2,794 2,815 2,775 2,781 163,600
2017/11/16 2,741 2,775 2,727 2,767 96,000
2017/11/15 2,808 2,822 2,740 2,755 185,400
2017/11/14 2,816 2,837 2,805 2,809 176,400
2017/11/13 2,807 2,828 2,793 2,815 238,100
2017/11/10 2,784 2,809 2,783 2,796 268,500
2017/11/09 2,811 2,840 2,783 2,810 401,100
2017/11/08 2,772 2,810 2,767 2,802 185,000
2017/11/07 2,782 2,789 2,747 2,771 255,800
2017/11/06 2,804 2,808 2,782 2,795 190,500
2017/11/02 2,837 2,838 2,768 2,793 381,500
2017/11/01 2,798 2,882 2,792 2,868 710,600
2017/10/31 2,784 2,792 2,742 2,782 321,500
2017/10/30 2,739 2,800 2,717 2,761 547,100
2017/10/27 2,766 2,820 2,717 2,731 705,000
2017/10/26 2,678 2,766 2,664 2,760 539,700
2017/10/25 2,684 2,716 2,680 2,699 252,000
2017/10/24 2,670 2,688 2,645 2,677 223,200
2017/10/23 2,730 2,733 2,678 2,687 382,200
2017/10/20 2,692 2,738 2,687 2,709 307,900
2017/10/19 2,670 2,727 2,646 2,716 370,200
2017/10/18 2,695 2,697 2,644 2,661 325,700
2017/10/17 2,676 2,737 2,647 2,715 482,400
2017/10/16 2,673 2,698 2,651 2,687 215,700
2017/10/13 2,664 2,681 2,650 2,679 163,300
2017/10/12 2,679 2,689 2,663 2,677 89,400
2017/10/11 2,655 2,680 2,653 2,679 189,400
2017/10/10 2,632 2,669 2,630 2,668 172,900
2017/10/06 2,615 2,638 2,607 2,638 130,500
2017/10/05 2,648 2,652 2,619 2,624 99,800
2017/10/04 2,650 2,654 2,639 2,650 181,400
2017/10/03 2,674 2,680 2,658 2,669 142,100
2017/10/02 2,688 2,692 2,664 2,671 215,100
2017/09/29 2,650 2,676 2,641 2,663 281,500
2017/09/28 2,643 2,662 2,628 2,659 149,200
2017/09/27 2,658 2,661 2,623 2,657 176,800
2017/09/26 2,616 2,660 2,614 2,653 230,100
2017/09/25 2,663 2,671 2,636 2,651 241,600
2017/09/22 2,581 2,621 2,581 2,586 304,000
2017/09/21 2,621 2,628 2,581 2,595 286,100
2017/09/20 2,652 2,660 2,607 2,624 257,400
2017/09/19 2,735 2,741 2,646 2,647 324,600
2017/09/15 2,638 2,717 2,631 2,702 489,000
2017/09/14 2,591 2,599 2,569 2,588 139,500
2017/09/13 2,554 2,576 2,536 2,565 132,000
2017/09/12 2,587 2,587 2,528 2,539 310,300
2017/09/11 2,553 2,586 2,540 2,546 237,900
2017/09/08 2,539 2,571 2,539 2,547 184,800
2017/09/07 2,567 2,578 2,547 2,555 160,800
2017/09/06 2,521 2,558 2,507 2,552 155,800
2017/09/05 2,560 2,566 2,521 2,521 149,100
2017/09/04 2,601 2,626 2,547 2,550 209,200
2017/09/01 2,590 2,616 2,584 2,609 227,700
2017/08/31 2,601 2,615 2,563 2,573 362,500
2017/08/30 2,613 2,618 2,592 2,600 176,200
2017/08/29 2,600 2,617 2,577 2,613 192,600
2017/08/28 2,622 2,661 2,606 2,632 169,600
2017/08/25 2,584 2,598 2,564 2,598 134,900
2017/08/24 2,569 2,603 2,568 2,571 97,100
2017/08/23 2,584 2,597 2,568 2,575 113,100
2017/08/22 2,553 2,576 2,553 2,566 83,300
2017/08/21 2,563 2,570 2,550 2,566 77,000
2017/08/18 2,543 2,573 2,530 2,555 144,200
2017/08/17 2,572 2,589 2,558 2,573 123,900
2017/08/16 2,584 2,585 2,563 2,571 88,000
2017/08/15 2,558 2,593 2,554 2,584 120,000
2017/08/14 2,570 2,573 2,536 2,537 149,700
2017/08/10 2,622 2,634 2,590 2,593 181,500
2017/08/09 2,666 2,678 2,625 2,630 285,800
2017/08/08 2,679 2,699 2,663 2,672 220,200
2017/08/07 2,684 2,714 2,666 2,679 330,300
2017/08/04 2,627 2,706 2,611 2,671 533,700
2017/08/03 2,565 2,636 2,549 2,627 500,900
2017/08/02 2,522 2,595 2,507 2,590 404,300
2017/08/01 2,516 2,542 2,488 2,523 357,300
2017/07/31 2,474 2,522 2,461 2,513 323,000
2017/07/28 2,470 2,490 2,445 2,453 160,600
2017/07/27 2,444 2,476 2,444 2,466 140,300
2017/07/26 2,481 2,489 2,441 2,459 119,600
2017/07/25 2,493 2,510 2,482 2,490 153,600
2017/07/24 2,470 2,509 2,463 2,509 360,600
2017/07/21 2,458 2,472 2,457 2,468 131,900
2017/07/20 2,467 2,488 2,459 2,462 122,500
2017/07/19 2,462 2,468 2,443 2,461 156,200
2017/07/18 2,472 2,473 2,442 2,468 160,300
2017/07/14 2,448 2,473 2,438 2,465 227,700
2017/07/13 2,423 2,436 2,412 2,433 145,700
2017/07/12 2,425 2,453 2,419 2,421 204,200
2017/07/11 2,366 2,409 2,366 2,406 143,000
2017/07/10 2,356 2,376 2,350 2,364 197,500
2017/07/07 2,344 2,373 2,344 2,353 161,500
2017/07/06 2,341 2,386 2,332 2,372 403,300
2017/07/05 2,255 2,332 2,221 2,326 477,700
2017/07/04 2,323 2,327 2,257 2,261 517,900
2017/07/03 2,327 2,331 2,314 2,316 234,900
2017/06/30 2,354 2,356 2,318 2,339 241,500
2017/06/29 2,411 2,411 2,375 2,387 265,100
2017/06/28 2,430 2,433 2,392 2,392 154,000
2017/06/27 2,446 2,450 2,428 2,440 133,800
2017/06/26 2,416 2,455 2,416 2,446 211,800
2017/06/23 2,425 2,431 2,411 2,422 142,300
2017/06/22 2,472 2,472 2,425 2,425 273,800
2017/06/21 2,431 2,467 2,430 2,459 306,400
2017/06/20 2,433 2,440 2,416 2,433 206,000
2017/06/19 2,404 2,428 2,400 2,426 154,200
2017/06/16 2,400 2,429 2,396 2,405 280,000
2017/06/15 2,373 2,398 2,361 2,388 175,300
2017/06/14 2,398 2,419 2,383 2,383 159,100
2017/06/13 2,427 2,427 2,396 2,396 156,400
2017/06/12 2,425 2,442 2,410 2,436 171,200
2017/06/09 2,470 2,471 2,431 2,443 273,700
2017/06/08 2,494 2,505 2,480 2,482 258,800
2017/06/07 2,515 2,521 2,486 2,513 336,200
2017/06/06 2,500 2,530 2,494 2,506 522,100
2017/06/05 2,496 2,512 2,491 2,505 278,700
2017/06/02 2,518 2,525 2,504 2,510 342,700
2017/06/01 2,492 2,527 2,492 2,514 269,500
2017/05/31 2,500 2,511 2,484 2,491 231,400
2017/05/30 2,535 2,553 2,509 2,518 404,200
2017/05/29 2,501 2,538 2,495 2,519 175,000
2017/05/26 2,508 2,515 2,483 2,503 193,700
2017/05/25 2,505 2,523 2,499 2,514 241,100
2017/05/24 2,490 2,511 2,481 2,508 274,300
2017/05/23 2,482 2,503 2,476 2,481 141,000
2017/05/22 2,455 2,492 2,447 2,482 144,700
2017/05/19 2,498 2,499 2,469 2,476 166,400
2017/05/18 2,474 2,531 2,470 2,494 463,600
2017/05/17 2,471 2,504 2,457 2,503 327,100
2017/05/16 2,466 2,480 2,444 2,450 399,400
2017/05/15 2,463 2,465 2,444 2,459 285,400
2017/05/12 2,450 2,482 2,431 2,467 382,900
2017/05/11 2,431 2,470 2,425 2,449 523,600
2017/05/10 2,415 2,467 2,413 2,448 494,800
2017/05/09 2,405 2,425 2,393 2,417 303,500
2017/05/08 2,398 2,432 2,394 2,402 674,200
2017/05/02 2,400 2,421 2,346 2,362 897,900
2017/05/01 2,397 2,418 2,375 2,389 412,100
2017/04/28 2,315 2,405 2,315 2,380 1,122,600
2017/04/27 2,250 2,348 2,223 2,315 1,163,700
2017/04/26 2,230 2,234 2,177 2,228 577,400
2017/04/25 2,222 2,258 2,222 2,235 571,200
2017/04/24 2,221 2,256 2,206 2,250 538,900
2017/04/21 2,155 2,160 2,133 2,144 138,900
2017/04/20 2,132 2,144 2,117 2,131 201,300
2017/04/19 2,104 2,165 2,103 2,124 464,400
2017/04/18 2,090 2,120 2,084 2,100 327,300
2017/04/17 2,089 2,099 2,037 2,047 738,000
2017/04/14 2,042 2,060 2,016 2,027 201,000
2017/04/13 2,023 2,042 2,017 2,039 225,600
2017/04/12 2,067 2,074 2,039 2,041 199,200
2017/04/11 2,090 2,095 2,058 2,069 276,100
2017/04/10 2,098 2,117 2,079 2,100 395,800
2017/04/07 2,196 2,203 2,086 2,111 593,700
2017/04/06 2,221 2,229 2,196 2,201 276,200
2017/04/05 2,215 2,245 2,215 2,235 320,000
2017/04/04 2,205 2,235 2,205 2,228 214,000
2017/04/03 2,232 2,235 2,214 2,214 233,200
2017/03/31 2,280 2,282 2,223 2,223 244,600
2017/03/30 2,270 2,285 2,263 2,275 276,300
2017/03/29 2,247 2,264 2,228 2,264 204,600
2017/03/28 2,220 2,270 2,209 2,270 262,300
2017/03/27 2,190 2,216 2,189 2,206 187,700
2017/03/24 2,217 2,229 2,203 2,216 261,800
2017/03/23 2,217 2,219 2,185 2,217 332,700
2017/03/22 2,240 2,262 2,227 2,251 236,800
2017/03/21 2,289 2,290 2,261 2,280 202,000
2017/03/17 2,279 2,300 2,254 2,290 309,300
2017/03/16 2,290 2,302 2,270 2,288 283,700
2017/03/15 2,327 2,330 2,288 2,309 196,900
2017/03/14 2,352 2,360 2,337 2,343 240,400
2017/03/13 2,335 2,363 2,327 2,341 146,700
2017/03/10 2,333 2,348 2,320 2,337 319,600
2017/03/09 2,324 2,325 2,297 2,316 256,700
2017/03/08 2,306 2,316 2,299 2,314 184,800
2017/03/07 2,319 2,320 2,301 2,312 142,300
2017/03/06 2,344 2,346 2,326 2,330 102,400
2017/03/03 2,304 2,337 2,301 2,335 220,400
2017/03/02 2,310 2,331 2,306 2,317 148,800
2017/03/01 2,285 2,298 2,265 2,296 175,800
2017/02/28 2,279 2,299 2,263 2,264 157,800
2017/02/27 2,252 2,274 2,246 2,261 132,700
2017/02/24 2,258 2,286 2,235 2,286 137,100
2017/02/23 2,284 2,285 2,258 2,285 116,100
2017/02/22 2,277 2,282 2,246 2,282 199,100
2017/02/21 2,278 2,278 2,258 2,272 110,400
2017/02/20 2,285 2,285 2,261 2,278 112,800
2017/02/17 2,269 2,299 2,257 2,292 265,900
2017/02/16 2,261 2,293 2,254 2,278 307,200
2017/02/15 2,239 2,253 2,232 2,252 261,900
2017/02/14 2,215 2,249 2,211 2,224 318,800
2017/02/13 2,201 2,213 2,179 2,200 284,500
2017/02/10 2,156 2,198 2,156 2,198 356,000
2017/02/09 2,110 2,141 2,090 2,123 408,200
2017/02/08 2,106 2,114 2,065 2,100 254,200
2017/02/07 2,097 2,127 2,085 2,115 195,200
2017/02/06 2,135 2,140 2,106 2,119 180,400
2017/02/03 2,140 2,148 2,101 2,107 263,700
2017/02/02 2,204 2,212 2,113 2,119 252,000
2017/02/01 2,130 2,192 2,120 2,192 297,700
2017/01/31 2,178 2,178 2,145 2,163 238,800
2017/01/30 2,198 2,208 2,186 2,200 130,500
2017/01/27 2,205 2,219 2,191 2,202 247,800
2017/01/26 2,200 2,218 2,176 2,193 241,100
2017/01/25 2,192 2,200 2,171 2,176 149,700
2017/01/24 2,132 2,170 2,130 2,157 144,700
2017/01/23 2,139 2,156 2,121 2,141 156,400
2017/01/20 2,143 2,168 2,139 2,160 175,700
2017/01/19 2,127 2,162 2,120 2,155 198,800
2017/01/18 2,138 2,144 2,094 2,129 307,700
2017/01/17 2,189 2,189 2,143 2,149 260,400
2017/01/16 2,215 2,216 2,178 2,198 191,400
2017/01/13 2,241 2,243 2,211 2,220 264,500
2017/01/12 2,215 2,253 2,191 2,247 392,800
2017/01/11 2,184 2,217 2,161 2,202 330,800
2017/01/10 2,163 2,221 2,147 2,173 369,900
2017/01/06 2,113 2,166 2,107 2,158 265,300
2017/01/05 2,100 2,172 2,100 2,156 323,700
2017/01/04 2,065 2,105 2,052 2,100 424,000

このページの先頭へ