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
2018/12/28 2,100 2,143 2,093 2,128 253,100
2018/12/27 2,062 2,097 2,048 2,084 254,400
2018/12/26 2,005 2,027 1,976 2,012 290,600
2018/12/25 1,965 2,010 1,950 1,965 244,800
2018/12/21 2,138 2,144 2,045 2,062 775,700
2018/12/20 2,255 2,260 2,170 2,183 303,700
2018/12/19 2,250 2,280 2,235 2,278 311,900
2018/12/18 2,311 2,319 2,208 2,277 597,600
2018/12/17 2,370 2,383 2,311 2,368 471,800
2018/12/14 2,385 2,392 2,345 2,383 344,300
2018/12/13 2,391 2,401 2,372 2,392 175,700
2018/12/12 2,385 2,399 2,354 2,386 206,400
2018/12/11 2,341 2,360 2,329 2,335 289,800
2018/12/10 2,311 2,320 2,291 2,312 185,400
2018/12/07 2,323 2,359 2,307 2,340 410,000
2018/12/06 2,352 2,353 2,299 2,315 317,500
2018/12/05 2,386 2,400 2,359 2,386 144,400
2018/12/04 2,459 2,468 2,396 2,400 181,700
2018/12/03 2,496 2,496 2,424 2,470 252,700
2018/11/30 2,429 2,465 2,426 2,448 416,800
2018/11/29 2,446 2,447 2,410 2,419 208,800
2018/11/28 2,409 2,410 2,380 2,396 187,000
2018/11/27 2,401 2,414 2,369 2,402 149,500
2018/11/26 2,371 2,396 2,359 2,384 128,400
2018/11/22 2,386 2,402 2,356 2,386 166,800
2018/11/21 2,406 2,422 2,373 2,395 304,000
2018/11/20 2,477 2,493 2,442 2,464 271,600
2018/11/19 2,436 2,509 2,406 2,478 466,400
2018/11/16 2,377 2,424 2,373 2,406 344,500
2018/11/15 2,364 2,393 2,330 2,350 179,900
2018/11/14 2,342 2,387 2,324 2,373 266,200
2018/11/13 2,290 2,338 2,272 2,334 186,300
2018/11/12 2,315 2,353 2,304 2,333 129,500
2018/11/09 2,386 2,396 2,334 2,345 186,400
2018/11/08 2,381 2,412 2,373 2,384 159,500
2018/11/07 2,360 2,388 2,322 2,332 196,600
2018/11/06 2,364 2,379 2,345 2,353 125,500
2018/11/05 2,316 2,366 2,304 2,356 195,600
2018/11/02 2,347 2,383 2,322 2,353 349,300
2018/11/01 2,365 2,405 2,339 2,353 397,000
2018/10/31 2,321 2,405 2,312 2,400 485,700
2018/10/30 2,182 2,375 2,182 2,354 1,429,600
2018/10/29 2,050 2,092 2,028 2,032 313,400
2018/10/26 2,087 2,091 2,032 2,048 224,900
2018/10/25 2,080 2,111 2,073 2,076 226,100
2018/10/24 2,155 2,172 2,125 2,155 193,800
2018/10/23 2,203 2,207 2,149 2,154 190,100
2018/10/22 2,192 2,248 2,179 2,234 175,000
2018/10/19 2,203 2,222 2,180 2,218 181,000
2018/10/18 2,292 2,292 2,216 2,220 174,500
2018/10/17 2,252 2,307 2,252 2,294 239,100
2018/10/16 2,225 2,237 2,203 2,217 168,900
2018/10/15 2,249 2,254 2,215 2,225 171,700
2018/10/12 2,226 2,265 2,214 2,260 247,700
2018/10/11 2,097 2,220 2,063 2,215 1,020,800
2018/10/10 2,348 2,363 2,331 2,347 258,900
2018/10/09 2,355 2,371 2,320 2,333 199,000
2018/10/05 2,371 2,396 2,362 2,380 216,500
2018/10/04 2,415 2,419 2,392 2,395 276,200
2018/10/03 2,396 2,409 2,373 2,380 261,400
2018/10/02 2,411 2,439 2,394 2,398 317,600
2018/10/01 2,339 2,400 2,334 2,395 244,800
2018/09/28 2,392 2,402 2,372 2,374 253,100
2018/09/27 2,409 2,442 2,361 2,366 289,300
2018/09/26 2,400 2,451 2,394 2,442 318,500
2018/09/25 2,439 2,462 2,421 2,462 299,100
2018/09/21 2,452 2,459 2,403 2,441 582,000
2018/09/20 2,450 2,454 2,417 2,432 176,300
2018/09/19 2,436 2,440 2,407 2,430 178,700
2018/09/18 2,342 2,392 2,325 2,387 231,100
2018/09/14 2,303 2,371 2,303 2,370 503,400
2018/09/13 2,275 2,303 2,267 2,282 268,800
2018/09/12 2,292 2,310 2,269 2,278 329,700
2018/09/11 2,295 2,309 2,283 2,298 231,000
2018/09/10 2,283 2,308 2,280 2,290 177,500
2018/09/07 2,258 2,298 2,252 2,290 239,000
2018/09/06 2,256 2,280 2,249 2,267 147,500
2018/09/05 2,275 2,309 2,265 2,267 186,700
2018/09/04 2,282 2,291 2,264 2,265 180,200
2018/09/03 2,291 2,311 2,244 2,257 262,400
2018/08/31 2,306 2,336 2,294 2,323 245,000
2018/08/30 2,330 2,355 2,323 2,330 180,800
2018/08/29 2,290 2,314 2,288 2,306 166,900
2018/08/28 2,287 2,323 2,287 2,299 228,900
2018/08/27 2,260 2,290 2,255 2,275 165,800
2018/08/24 2,261 2,263 2,239 2,249 159,100
2018/08/23 2,234 2,240 2,215 2,232 95,300
2018/08/22 2,206 2,248 2,206 2,229 152,900
2018/08/21 2,187 2,201 2,175 2,185 157,800
2018/08/20 2,175 2,213 2,168 2,188 259,200
2018/08/17 2,190 2,194 2,171 2,179 396,500
2018/08/16 2,234 2,241 2,207 2,216 189,600
2018/08/15 2,276 2,279 2,227 2,266 225,900
2018/08/14 2,254 2,285 2,243 2,285 119,200
2018/08/13 2,275 2,278 2,235 2,239 228,100
2018/08/10 2,302 2,307 2,270 2,276 205,500
2018/08/09 2,268 2,303 2,255 2,294 193,100
2018/08/08 2,241 2,264 2,236 2,261 316,000
2018/08/07 2,235 2,256 2,221 2,255 327,200
2018/08/06 2,245 2,289 2,241 2,245 290,500
2018/08/03 2,252 2,270 2,248 2,262 338,000
2018/08/02 2,250 2,304 2,247 2,299 640,800
2018/08/01 2,281 2,296 2,265 2,275 467,800
2018/07/31 2,299 2,345 2,280 2,294 597,300
2018/07/30 2,275 2,327 2,241 2,312 1,451,700
2018/07/27 2,663 2,679 2,625 2,675 184,800
2018/07/26 2,640 2,654 2,625 2,637 115,500
2018/07/25 2,603 2,613 2,590 2,610 130,100
2018/07/24 2,607 2,623 2,590 2,600 121,400
2018/07/23 2,578 2,606 2,574 2,592 111,100
2018/07/20 2,581 2,597 2,560 2,592 108,700
2018/07/19 2,581 2,600 2,572 2,594 95,500
2018/07/18 2,581 2,607 2,562 2,565 100,400
2018/07/17 2,568 2,605 2,560 2,581 141,200
2018/07/13 2,526 2,560 2,505 2,549 139,700
2018/07/12 2,511 2,528 2,500 2,504 153,600
2018/07/11 2,554 2,554 2,497 2,523 215,300
2018/07/10 2,618 2,618 2,572 2,573 192,800
2018/07/09 2,572 2,603 2,556 2,595 178,600
2018/07/06 2,516 2,541 2,506 2,530 143,500
2018/07/05 2,521 2,536 2,490 2,501 167,000
2018/07/04 2,500 2,537 2,485 2,531 149,500
2018/07/03 2,543 2,544 2,487 2,508 223,600
2018/07/02 2,602 2,631 2,545 2,547 160,200
2018/06/29 2,591 2,624 2,570 2,618 207,100
2018/06/28 2,600 2,628 2,583 2,620 305,000
2018/06/27 2,556 2,598 2,556 2,578 195,800
2018/06/26 2,519 2,550 2,498 2,541 183,300
2018/06/25 2,552 2,557 2,518 2,525 141,300
2018/06/22 2,541 2,577 2,538 2,553 194,900
2018/06/21 2,546 2,575 2,543 2,556 170,100
2018/06/20 2,552 2,575 2,517 2,569 338,800
2018/06/19 2,605 2,631 2,573 2,581 139,700
2018/06/18 2,677 2,687 2,633 2,646 164,500
2018/06/15 2,734 2,736 2,651 2,688 335,100
2018/06/14 2,760 2,769 2,729 2,737 134,800
2018/06/13 2,770 2,780 2,749 2,770 116,900
2018/06/12 2,767 2,778 2,751 2,776 122,000
2018/06/11 2,770 2,792 2,758 2,780 104,700
2018/06/08 2,762 2,788 2,757 2,767 178,100
2018/06/07 2,771 2,778 2,752 2,775 135,900
2018/06/06 2,783 2,785 2,716 2,745 290,900
2018/06/05 2,783 2,798 2,774 2,792 203,200
2018/06/04 2,726 2,779 2,726 2,776 218,400
2018/06/01 2,695 2,718 2,682 2,710 174,700
2018/05/31 2,712 2,725 2,681 2,714 398,500
2018/05/30 2,684 2,720 2,670 2,705 367,200
2018/05/29 2,737 2,739 2,701 2,718 177,200
2018/05/28 2,699 2,739 2,693 2,735 371,500
2018/05/25 2,667 2,696 2,647 2,673 263,500
2018/05/24 2,651 2,721 2,651 2,674 474,900
2018/05/23 2,631 2,670 2,581 2,638 403,700
2018/05/22 2,719 2,726 2,676 2,679 419,900
2018/05/21 2,652 2,686 2,632 2,683 315,900
2018/05/18 2,649 2,665 2,640 2,648 301,600
2018/05/17 2,662 2,667 2,636 2,650 418,400
2018/05/16 2,682 2,714 2,662 2,669 301,900
2018/05/15 2,733 2,767 2,713 2,717 398,900
2018/05/14 2,759 2,778 2,746 2,771 162,400
2018/05/11 2,799 2,827 2,778 2,788 280,800
2018/05/10 2,838 2,838 2,770 2,790 339,700
2018/05/09 2,814 2,853 2,812 2,831 472,300
2018/05/08 2,789 2,804 2,770 2,790 336,800
2018/05/07 2,725 2,762 2,706 2,756 318,900
2018/05/02 2,697 2,711 2,675 2,707 382,700
2018/05/01 2,700 2,717 2,679 2,704 550,300
2018/04/27 2,700 2,724 2,676 2,721 533,500
2018/04/26 2,662 2,784 2,652 2,740 775,000
2018/04/25 2,824 2,831 2,654 2,683 962,300
2018/04/24 2,861 2,873 2,850 2,866 110,400
2018/04/23 2,870 2,880 2,846 2,855 120,700
2018/04/20 2,900 2,900 2,863 2,870 174,400
2018/04/19 2,910 2,927 2,903 2,909 197,700
2018/04/18 2,899 2,912 2,879 2,903 187,600
2018/04/17 2,912 2,933 2,890 2,893 230,200
2018/04/16 2,912 2,931 2,897 2,920 174,400
2018/04/13 2,891 2,938 2,865 2,896 286,600
2018/04/12 2,894 2,924 2,873 2,900 215,600
2018/04/11 2,946 2,946 2,895 2,901 170,900
2018/04/10 2,908 2,952 2,900 2,937 431,500
2018/04/09 2,881 2,922 2,874 2,912 227,700
2018/04/06 2,873 2,900 2,856 2,883 336,100
2018/04/05 2,901 2,901 2,854 2,873 263,200
2018/04/04 2,865 2,893 2,838 2,873 344,300
2018/04/03 2,852 2,879 2,844 2,865 226,400
2018/04/02 2,897 2,924 2,875 2,888 222,400
2018/03/30 2,859 2,882 2,841 2,871 270,700
2018/03/29 2,761 2,831 2,727 2,816 352,900
2018/03/28 2,771 2,780 2,692 2,713 285,100
2018/03/27 2,729 2,778 2,717 2,771 205,000
2018/03/26 2,639 2,689 2,637 2,689 306,700
2018/03/23 2,714 2,746 2,670 2,677 215,100
2018/03/22 2,809 2,816 2,785 2,811 365,000
2018/03/20 2,824 2,844 2,780 2,810 216,700
2018/03/19 2,783 2,863 2,781 2,827 309,000
2018/03/16 2,890 2,891 2,788 2,795 909,300
2018/03/15 2,867 2,906 2,865 2,890 352,100
2018/03/14 2,890 2,902 2,871 2,890 312,300
2018/03/13 2,880 2,913 2,879 2,908 166,100
2018/03/12 2,900 2,914 2,878 2,901 192,600
2018/03/09 2,912 2,938 2,885 2,900 261,000
2018/03/08 2,900 2,901 2,874 2,893 213,500
2018/03/07 2,855 2,903 2,846 2,881 150,500
2018/03/06 2,902 2,934 2,899 2,901 175,300
2018/03/05 2,903 2,915 2,876 2,898 211,500
2018/03/02 2,920 2,952 2,903 2,932 233,400
2018/03/01 2,979 2,995 2,953 2,965 281,100
2018/02/28 3,010 3,050 2,987 2,995 343,200
2018/02/27 3,010 3,035 2,986 3,020 256,000
2018/02/26 2,991 3,010 2,966 2,990 327,700
2018/02/23 2,959 2,985 2,924 2,941 177,200
2018/02/22 2,891 2,960 2,888 2,947 368,800
2018/02/21 2,888 2,936 2,864 2,926 234,400
2018/02/20 2,919 2,919 2,858 2,875 180,400
2018/02/19 2,867 2,940 2,858 2,936 348,400
2018/02/16 2,803 2,830 2,784 2,824 209,200
2018/02/15 2,780 2,795 2,755 2,780 224,500
2018/02/14 2,769 2,794 2,735 2,759 438,200
2018/02/13 2,814 2,817 2,760 2,772 413,700
2018/02/09 2,723 2,784 2,723 2,767 272,300
2018/02/08 2,775 2,841 2,757 2,818 335,900
2018/02/07 2,805 2,875 2,772 2,772 255,600
2018/02/06 2,804 2,808 2,701 2,755 280,900
2018/02/05 2,945 2,962 2,906 2,921 238,300
2018/02/02 3,070 3,080 3,000 3,000 226,800
2018/02/01 3,000 3,045 2,985 3,030 261,100
2018/01/31 3,005 3,025 2,960 2,964 262,600
2018/01/30 3,060 3,065 3,005 3,025 152,400
2018/01/29 3,055 3,070 3,010 3,065 157,500
2018/01/26 3,055 3,070 3,035 3,050 130,100
2018/01/25 3,055 3,055 3,000 3,040 200,800
2018/01/24 3,090 3,100 3,070 3,070 133,000
2018/01/23 3,100 3,115 3,070 3,095 228,800
2018/01/22 3,130 3,130 3,075 3,110 257,100
2018/01/19 3,105 3,140 3,065 3,135 167,100
2018/01/18 3,160 3,160 3,100 3,105 215,100
2018/01/17 3,060 3,170 3,050 3,140 247,000
2018/01/16 3,050 3,115 3,035 3,105 214,500
2018/01/15 3,055 3,060 3,035 3,035 70,100
2018/01/12 3,050 3,055 3,020 3,030 127,100
2018/01/11 3,085 3,085 3,035 3,065 190,900
2018/01/10 3,095 3,115 3,080 3,080 161,500
2018/01/09 3,105 3,110 3,080 3,110 147,100
2018/01/05 3,060 3,080 3,035 3,070 223,300
2018/01/04 3,000 3,090 2,993 3,075 419,500

このページの先頭へ