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
2020/12/30 2,493 2,497 2,463 2,468 92,500
2020/12/29 2,447 2,502 2,440 2,500 136,200
2020/12/28 2,488 2,502 2,422 2,435 90,200
2020/12/25 2,513 2,515 2,473 2,480 58,400
2020/12/24 2,473 2,518 2,473 2,511 109,900
2020/12/23 2,472 2,485 2,454 2,485 157,000
2020/12/22 2,533 2,533 2,469 2,480 237,900
2020/12/21 2,651 2,653 2,560 2,574 125,400
2020/12/18 2,650 2,680 2,626 2,651 307,800
2020/12/17 2,596 2,605 2,542 2,556 225,800
2020/12/16 2,689 2,689 2,607 2,611 198,300
2020/12/15 2,728 2,728 2,635 2,672 157,800
2020/12/14 2,692 2,749 2,687 2,736 294,400
2020/12/11 2,666 2,705 2,655 2,699 241,800
2020/12/10 2,655 2,705 2,654 2,667 223,500
2020/12/09 2,579 2,640 2,578 2,633 204,400
2020/12/08 2,540 2,588 2,532 2,575 154,500
2020/12/07 2,552 2,566 2,539 2,540 159,700
2020/12/04 2,567 2,601 2,557 2,567 137,100
2020/12/03 2,550 2,612 2,531 2,600 212,500
2020/12/02 2,515 2,566 2,491 2,550 227,800
2020/12/01 2,487 2,496 2,434 2,486 215,200
2020/11/30 2,607 2,612 2,451 2,454 400,400
2020/11/27 2,575 2,618 2,563 2,590 213,200
2020/11/26 2,521 2,577 2,517 2,571 143,200
2020/11/25 2,575 2,590 2,542 2,542 200,300
2020/11/24 2,560 2,570 2,537 2,537 170,200
2020/11/20 2,458 2,502 2,441 2,496 220,500
2020/11/19 2,521 2,535 2,426 2,434 279,300
2020/11/18 2,549 2,561 2,511 2,543 137,900
2020/11/17 2,632 2,633 2,534 2,555 203,000
2020/11/16 2,600 2,642 2,587 2,632 263,300
2020/11/13 2,583 2,595 2,551 2,583 122,900
2020/11/12 2,605 2,619 2,583 2,604 186,300
2020/11/11 2,614 2,626 2,583 2,604 176,400
2020/11/10 2,600 2,643 2,532 2,585 449,300
2020/11/09 2,568 2,577 2,536 2,564 222,500
2020/11/06 2,568 2,575 2,507 2,521 219,800
2020/11/05 2,466 2,532 2,431 2,526 271,800
2020/11/04 2,477 2,477 2,405 2,433 344,200
2020/11/02 2,464 2,482 2,444 2,465 142,200
2020/10/30 2,472 2,497 2,440 2,449 233,800
2020/10/29 2,412 2,480 2,412 2,424 354,900
2020/10/28 2,481 2,515 2,458 2,494 258,300
2020/10/27 2,472 2,524 2,429 2,508 217,000
2020/10/26 2,516 2,528 2,463 2,480 148,300
2020/10/23 2,500 2,533 2,475 2,520 143,800
2020/10/22 2,463 2,473 2,438 2,457 103,900
2020/10/21 2,450 2,504 2,450 2,486 95,800
2020/10/20 2,478 2,478 2,444 2,448 164,000
2020/10/19 2,486 2,552 2,486 2,528 172,500
2020/10/16 2,489 2,499 2,435 2,452 169,600
2020/10/15 2,473 2,506 2,460 2,500 115,400
2020/10/14 2,526 2,538 2,472 2,481 275,800
2020/10/13 2,612 2,618 2,564 2,576 127,400
2020/10/12 2,626 2,636 2,592 2,615 161,100
2020/10/09 2,590 2,599 2,570 2,588 153,500
2020/10/08 2,615 2,628 2,574 2,585 276,500
2020/10/07 2,558 2,612 2,542 2,599 236,700
2020/10/06 2,601 2,639 2,530 2,559 404,100
2020/10/05 2,478 2,507 2,458 2,466 129,100
2020/10/02 2,435 2,464 2,393 2,403 145,600
2020/09/30 2,474 2,485 2,441 2,445 143,900
2020/09/29 2,509 2,509 2,448 2,473 136,500
2020/09/28 2,482 2,545 2,471 2,543 244,100
2020/09/25 2,480 2,488 2,413 2,419 165,400
2020/09/24 2,443 2,465 2,433 2,457 213,900
2020/09/23 2,420 2,464 2,393 2,462 241,300
2020/09/18 2,498 2,543 2,482 2,520 417,000
2020/09/17 2,454 2,473 2,430 2,473 238,300
2020/09/16 2,447 2,494 2,432 2,454 231,300
2020/09/15 2,460 2,460 2,405 2,446 183,100
2020/09/14 2,377 2,423 2,361 2,415 199,000
2020/09/11 2,329 2,363 2,294 2,363 230,400
2020/09/10 2,300 2,301 2,278 2,294 143,900
2020/09/09 2,238 2,305 2,234 2,303 238,600
2020/09/08 2,255 2,277 2,241 2,277 113,400
2020/09/07 2,222 2,249 2,215 2,247 84,800
2020/09/04 2,209 2,226 2,179 2,222 129,600
2020/09/03 2,250 2,261 2,226 2,251 117,900
2020/09/02 2,200 2,222 2,179 2,218 110,500
2020/09/01 2,202 2,214 2,183 2,196 101,100
2020/08/31 2,216 2,242 2,202 2,210 208,500
2020/08/28 2,187 2,244 2,160 2,191 179,600
2020/08/27 2,212 2,213 2,191 2,196 97,300
2020/08/26 2,188 2,205 2,175 2,205 91,200
2020/08/25 2,207 2,226 2,202 2,208 155,300
2020/08/24 2,158 2,177 2,140 2,173 137,300
2020/08/21 2,191 2,198 2,166 2,167 120,900
2020/08/20 2,222 2,224 2,186 2,191 121,400
2020/08/19 2,210 2,235 2,204 2,235 91,800
2020/08/18 2,252 2,259 2,224 2,233 191,900
2020/08/17 2,259 2,271 2,237 2,237 120,200
2020/08/14 2,271 2,278 2,255 2,269 127,800
2020/08/13 2,301 2,309 2,271 2,285 241,100
2020/08/12 2,223 2,282 2,218 2,273 317,200
2020/08/11 2,145 2,234 2,129 2,222 573,900
2020/08/07 2,096 2,115 2,087 2,102 187,700
2020/08/06 2,111 2,127 2,090 2,098 270,800
2020/08/05 2,063 2,110 2,046 2,110 254,900
2020/08/04 2,094 2,119 2,083 2,098 175,400
2020/08/03 2,031 2,089 2,025 2,082 380,500
2020/07/31 2,063 2,063 1,971 1,985 280,400
2020/07/30 2,059 2,083 2,044 2,064 407,000
2020/07/29 2,091 2,091 2,045 2,061 363,100
2020/07/28 2,141 2,175 2,084 2,113 755,700
2020/07/27 2,198 2,211 2,158 2,191 451,700
2020/07/22 2,230 2,252 2,212 2,233 254,300
2020/07/21 2,251 2,256 2,208 2,230 251,400
2020/07/20 2,266 2,274 2,219 2,259 181,000
2020/07/17 2,313 2,318 2,251 2,284 150,200
2020/07/16 2,325 2,347 2,285 2,301 344,300
2020/07/15 2,323 2,330 2,273 2,298 196,200
2020/07/14 2,294 2,298 2,254 2,279 169,800
2020/07/13 2,263 2,280 2,240 2,276 138,800
2020/07/10 2,278 2,278 2,212 2,212 171,200
2020/07/09 2,308 2,317 2,270 2,274 235,200
2020/07/08 2,326 2,358 2,296 2,298 216,200
2020/07/07 2,348 2,348 2,307 2,333 231,600
2020/07/06 2,300 2,361 2,300 2,350 172,000
2020/07/03 2,282 2,292 2,256 2,273 142,600
2020/07/02 2,218 2,236 2,194 2,232 318,300
2020/07/01 2,260 2,287 2,229 2,237 151,900
2020/06/30 2,288 2,288 2,203 2,237 615,200
2020/06/29 2,306 2,311 2,250 2,253 116,200
2020/06/26 2,317 2,331 2,301 2,331 184,000
2020/06/25 2,297 2,303 2,275 2,294 204,200
2020/06/24 2,349 2,354 2,313 2,327 208,200
2020/06/23 2,349 2,390 2,337 2,361 147,000
2020/06/22 2,361 2,362 2,311 2,336 164,500
2020/06/19 2,333 2,396 2,309 2,376 616,000
2020/06/18 2,328 2,343 2,300 2,338 147,500
2020/06/17 2,307 2,339 2,269 2,332 253,700
2020/06/16 2,313 2,319 2,273 2,293 277,000
2020/06/15 2,297 2,312 2,262 2,262 539,900
2020/06/12 2,301 2,361 2,286 2,347 334,100
2020/06/11 2,461 2,474 2,381 2,386 270,300
2020/06/10 2,515 2,522 2,458 2,458 396,300
2020/06/09 2,468 2,544 2,457 2,542 586,300
2020/06/08 2,476 2,481 2,439 2,458 220,400
2020/06/05 2,396 2,433 2,372 2,428 231,600
2020/06/04 2,400 2,409 2,373 2,390 227,000
2020/06/03 2,400 2,411 2,354 2,384 164,700
2020/06/02 2,345 2,375 2,328 2,359 203,800
2020/06/01 2,306 2,340 2,290 2,329 207,100
2020/05/29 2,329 2,352 2,302 2,329 497,600
2020/05/28 2,335 2,340 2,285 2,331 284,300
2020/05/27 2,358 2,360 2,314 2,328 436,500
2020/05/26 2,324 2,355 2,306 2,338 240,800
2020/05/25 2,275 2,296 2,266 2,296 155,200
2020/05/22 2,259 2,294 2,235 2,247 286,200
2020/05/21 2,271 2,304 2,269 2,280 236,600
2020/05/20 2,219 2,277 2,189 2,274 480,200
2020/05/19 2,217 2,243 2,197 2,222 304,600
2020/05/18 2,190 2,197 2,151 2,167 148,300
2020/05/15 2,219 2,228 2,156 2,183 245,100
2020/05/14 2,245 2,267 2,181 2,188 298,500
2020/05/13 2,258 2,290 2,232 2,269 418,500
2020/05/12 2,295 2,307 2,266 2,291 321,100
2020/05/11 2,218 2,276 2,215 2,269 426,600
2020/05/08 2,164 2,222 2,145 2,212 511,000
2020/05/07 2,113 2,176 2,113 2,146 526,300
2020/05/01 2,158 2,178 2,107 2,122 550,100
2020/04/30 2,200 2,243 2,198 2,214 507,700
2020/04/28 2,180 2,256 2,153 2,229 773,800
2020/04/27 2,170 2,210 2,091 2,210 1,939,300
2020/04/24 2,415 2,435 2,384 2,411 702,800
2020/04/23 2,422 2,477 2,422 2,435 452,900
2020/04/22 2,370 2,411 2,362 2,382 375,600
2020/04/21 2,410 2,435 2,384 2,392 262,200
2020/04/20 2,395 2,425 2,380 2,400 284,200
2020/04/17 2,404 2,463 2,390 2,421 333,900
2020/04/16 2,303 2,371 2,303 2,358 319,300
2020/04/15 2,325 2,361 2,286 2,327 482,500
2020/04/14 2,311 2,353 2,301 2,336 177,600
2020/04/13 2,333 2,355 2,310 2,313 154,000
2020/04/10 2,362 2,381 2,297 2,353 286,700
2020/04/09 2,292 2,343 2,280 2,338 311,200
2020/04/08 2,277 2,343 2,272 2,315 383,400
2020/04/07 2,237 2,298 2,219 2,268 417,000
2020/04/06 2,168 2,213 2,120 2,187 529,500
2020/04/03 2,186 2,226 2,140 2,172 257,400
2020/04/02 2,186 2,221 2,163 2,190 245,300
2020/04/01 2,350 2,358 2,233 2,249 235,100
2020/03/31 2,385 2,483 2,360 2,387 492,300
2020/03/30 2,408 2,463 2,362 2,409 370,500
2020/03/27 2,481 2,599 2,481 2,549 332,300
2020/03/26 2,485 2,516 2,421 2,433 311,300
2020/03/25 2,499 2,519 2,432 2,511 358,400
2020/03/24 2,253 2,437 2,249 2,399 483,700
2020/03/23 2,340 2,346 2,176 2,245 777,100
2020/03/19 2,152 2,217 2,053 2,123 773,100
2020/03/18 2,200 2,218 2,064 2,121 418,700
2020/03/17 2,087 2,214 2,050 2,199 475,000
2020/03/16 2,184 2,217 2,094 2,094 300,300
2020/03/13 2,105 2,253 2,082 2,198 455,900
2020/03/12 2,352 2,388 2,291 2,305 242,900
2020/03/11 2,400 2,440 2,371 2,371 319,100
2020/03/10 2,363 2,440 2,311 2,426 309,200
2020/03/09 2,470 2,479 2,382 2,408 222,400
2020/03/06 2,569 2,569 2,496 2,535 258,400
2020/03/05 2,656 2,661 2,615 2,619 218,400
2020/03/04 2,555 2,621 2,551 2,592 377,600
2020/03/03 2,688 2,719 2,629 2,634 362,400
2020/03/02 2,620 2,737 2,602 2,690 310,300
2020/02/28 2,635 2,657 2,612 2,650 341,500
2020/02/27 2,792 2,793 2,713 2,728 297,700
2020/02/26 2,717 2,811 2,717 2,807 372,300
2020/02/25 2,690 2,785 2,690 2,760 505,100
2020/02/21 2,853 2,909 2,852 2,890 176,500
2020/02/20 2,914 2,914 2,881 2,881 212,500
2020/02/19 2,924 2,932 2,892 2,900 265,800
2020/02/18 2,914 2,955 2,891 2,921 278,300
2020/02/17 2,988 3,005 2,946 3,005 241,300
2020/02/14 3,055 3,075 3,025 3,045 228,200
2020/02/13 3,020 3,075 3,020 3,070 179,600
2020/02/12 2,998 3,045 2,986 3,035 214,900
2020/02/10 3,050 3,050 2,989 3,000 212,700
2020/02/07 3,070 3,070 2,993 3,015 222,600
2020/02/06 3,095 3,095 3,035 3,045 262,600
2020/02/05 3,050 3,080 3,005 3,060 227,300
2020/02/04 2,976 3,010 2,958 3,005 353,700
2020/02/03 3,035 3,090 2,964 3,020 620,200
2020/01/31 3,195 3,225 3,180 3,195 253,600
2020/01/30 3,250 3,250 3,145 3,160 180,500
2020/01/29 3,280 3,280 3,225 3,255 187,800
2020/01/28 3,245 3,285 3,235 3,275 185,700
2020/01/27 3,250 3,270 3,235 3,265 139,900
2020/01/24 3,295 3,300 3,260 3,285 120,000
2020/01/23 3,240 3,280 3,215 3,260 146,000
2020/01/22 3,235 3,270 3,225 3,240 105,300
2020/01/21 3,265 3,270 3,215 3,240 97,600
2020/01/20 3,320 3,320 3,295 3,300 64,400
2020/01/17 3,330 3,345 3,310 3,325 121,300
2020/01/16 3,310 3,315 3,275 3,290 101,500
2020/01/15 3,295 3,330 3,285 3,315 119,300
2020/01/14 3,325 3,330 3,260 3,285 127,200
2020/01/10 3,350 3,350 3,295 3,310 116,100
2020/01/09 3,300 3,325 3,285 3,320 113,400
2020/01/08 3,280 3,295 3,220 3,275 119,000
2020/01/07 3,280 3,330 3,280 3,315 95,900
2020/01/06 3,265 3,310 3,260 3,285 139,700

このページの先頭へ