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
2022/12/30 2,449 2,454 2,428 2,433 82,300
2022/12/29 2,440 2,447 2,419 2,447 79,600
2022/12/28 2,449 2,456 2,437 2,455 64,900
2022/12/27 2,461 2,466 2,451 2,461 71,300
2022/12/26 2,461 2,463 2,431 2,450 98,100
2022/12/23 2,408 2,427 2,404 2,416 86,800
2022/12/22 2,398 2,420 2,390 2,418 90,800
2022/12/21 2,402 2,425 2,385 2,392 138,200
2022/12/20 2,473 2,503 2,398 2,418 238,800
2022/12/19 2,443 2,456 2,431 2,451 117,300
2022/12/16 2,419 2,430 2,410 2,429 177,900
2022/12/15 2,409 2,442 2,407 2,432 84,900
2022/12/14 2,416 2,423 2,407 2,420 110,100
2022/12/13 2,439 2,443 2,414 2,414 63,300
2022/12/12 2,411 2,421 2,398 2,407 93,500
2022/12/09 2,382 2,427 2,382 2,421 106,900
2022/12/08 2,409 2,425 2,378 2,409 127,400
2022/12/07 2,386 2,419 2,385 2,397 143,600
2022/12/06 2,410 2,425 2,404 2,413 85,000
2022/12/05 2,413 2,423 2,401 2,416 119,800
2022/12/02 2,460 2,463 2,404 2,413 167,400
2022/12/01 2,501 2,501 2,466 2,466 108,200
2022/11/30 2,471 2,494 2,465 2,475 157,700
2022/11/29 2,487 2,500 2,463 2,494 175,100
2022/11/28 2,560 2,565 2,518 2,522 91,700
2022/11/25 2,566 2,566 2,539 2,549 81,400
2022/11/24 2,565 2,578 2,554 2,560 126,900
2022/11/22 2,506 2,566 2,506 2,550 135,800
2022/11/21 2,493 2,498 2,477 2,498 77,900
2022/11/18 2,448 2,480 2,438 2,478 142,600
2022/11/17 2,442 2,458 2,441 2,443 110,900
2022/11/16 2,466 2,466 2,433 2,442 198,600
2022/11/15 2,477 2,478 2,446 2,457 143,700
2022/11/14 2,515 2,531 2,488 2,488 100,500
2022/11/11 2,584 2,584 2,524 2,529 178,200
2022/11/10 2,524 2,574 2,524 2,534 141,700
2022/11/09 2,563 2,572 2,538 2,541 64,700
2022/11/08 2,543 2,561 2,535 2,560 93,100
2022/11/07 2,550 2,556 2,539 2,541 93,300
2022/11/04 2,519 2,540 2,512 2,514 144,400
2022/11/02 2,510 2,543 2,502 2,538 184,200
2022/11/01 2,553 2,555 2,513 2,525 148,000
2022/10/31 2,533 2,554 2,507 2,547 236,600
2022/10/28 2,502 2,527 2,470 2,503 337,100
2022/10/27 2,546 2,546 2,511 2,533 120,300
2022/10/26 2,563 2,570 2,546 2,546 93,600
2022/10/25 2,537 2,550 2,511 2,537 136,100
2022/10/24 2,532 2,540 2,514 2,516 148,000
2022/10/21 2,521 2,532 2,510 2,510 81,200
2022/10/20 2,554 2,559 2,530 2,536 87,800
2022/10/19 2,538 2,567 2,526 2,560 93,800
2022/10/18 2,561 2,567 2,524 2,543 139,800
2022/10/17 2,571 2,572 2,533 2,534 153,800
2022/10/14 2,596 2,617 2,561 2,601 233,800
2022/10/13 2,532 2,553 2,523 2,538 190,300
2022/10/12 2,511 2,535 2,504 2,527 183,600
2022/10/11 2,477 2,518 2,477 2,515 220,600
2022/10/07 2,511 2,520 2,479 2,508 261,700
2022/10/06 2,568 2,596 2,559 2,584 114,100
2022/10/05 2,566 2,586 2,552 2,568 157,100
2022/10/04 2,521 2,570 2,511 2,559 152,200
2022/10/03 2,417 2,481 2,407 2,480 191,000
2022/09/30 2,451 2,459 2,423 2,430 158,400
2022/09/29 2,451 2,468 2,426 2,456 141,500
2022/09/28 2,428 2,469 2,428 2,460 149,800
2022/09/27 2,455 2,473 2,448 2,454 129,100
2022/09/26 2,479 2,489 2,421 2,447 155,400
2022/09/22 2,494 2,510 2,478 2,500 111,100
2022/09/21 2,470 2,505 2,463 2,496 114,000
2022/09/20 2,523 2,534 2,490 2,490 79,800
2022/09/16 2,514 2,533 2,501 2,511 149,900
2022/09/15 2,511 2,529 2,490 2,516 93,300
2022/09/14 2,525 2,535 2,499 2,527 110,600
2022/09/13 2,570 2,575 2,556 2,563 56,400
2022/09/12 2,593 2,597 2,567 2,569 52,900
2022/09/09 2,576 2,590 2,566 2,575 130,600
2022/09/08 2,565 2,575 2,551 2,575 128,100
2022/09/07 2,526 2,527 2,503 2,525 87,900
2022/09/06 2,551 2,551 2,512 2,530 120,500
2022/09/05 2,510 2,548 2,509 2,538 80,600
2022/09/02 2,528 2,539 2,507 2,530 109,000
2022/09/01 2,558 2,565 2,523 2,528 98,700
2022/08/31 2,568 2,611 2,567 2,589 130,800
2022/08/30 2,556 2,602 2,555 2,602 106,700
2022/08/29 2,549 2,558 2,536 2,538 114,800
2022/08/26 2,634 2,638 2,604 2,619 113,900
2022/08/25 2,609 2,632 2,601 2,623 70,300
2022/08/24 2,613 2,618 2,589 2,594 96,700
2022/08/23 2,620 2,628 2,597 2,604 112,600
2022/08/22 2,644 2,654 2,637 2,652 76,900
2022/08/19 2,690 2,707 2,670 2,675 150,200
2022/08/18 2,644 2,664 2,634 2,661 109,900
2022/08/17 2,640 2,661 2,635 2,650 134,900
2022/08/16 2,612 2,620 2,587 2,617 113,100
2022/08/15 2,609 2,621 2,577 2,594 129,500
2022/08/12 2,589 2,624 2,579 2,597 135,900
2022/08/10 2,534 2,559 2,533 2,557 123,600
2022/08/09 2,590 2,599 2,538 2,547 114,700
2022/08/08 2,603 2,604 2,571 2,577 97,900
2022/08/05 2,600 2,615 2,583 2,608 168,100
2022/08/04 2,639 2,639 2,609 2,616 140,800
2022/08/03 2,600 2,626 2,592 2,623 198,200
2022/08/02 2,566 2,605 2,561 2,601 255,300
2022/08/01 2,550 2,597 2,550 2,584 168,800
2022/07/29 2,551 2,572 2,538 2,550 201,100
2022/07/28 2,617 2,618 2,520 2,551 299,700
2022/07/27 2,560 2,576 2,544 2,567 195,900
2022/07/26 2,545 2,571 2,526 2,552 185,900
2022/07/25 2,608 2,608 2,547 2,548 251,800
2022/07/22 2,559 2,593 2,552 2,581 232,900
2022/07/21 2,500 2,555 2,497 2,547 290,500
2022/07/20 2,483 2,514 2,483 2,501 266,000
2022/07/19 2,455 2,462 2,410 2,433 219,500
2022/07/15 2,450 2,466 2,434 2,448 253,100
2022/07/14 2,404 2,431 2,400 2,424 213,400
2022/07/13 2,414 2,428 2,397 2,405 157,300
2022/07/12 2,447 2,449 2,397 2,407 193,000
2022/07/11 2,486 2,496 2,468 2,478 255,800
2022/07/08 2,428 2,467 2,400 2,442 402,300
2022/07/07 2,394 2,422 2,371 2,406 356,200
2022/07/06 2,359 2,368 2,333 2,361 354,000
2022/07/05 2,398 2,404 2,360 2,386 229,300
2022/07/04 2,362 2,389 2,344 2,378 339,800
2022/07/01 2,353 2,394 2,335 2,348 271,900
2022/06/30 2,363 2,371 2,335 2,345 199,700
2022/06/29 2,352 2,387 2,332 2,366 397,300
2022/06/28 2,325 2,389 2,325 2,385 335,100
2022/06/27 2,395 2,395 2,323 2,347 241,100
2022/06/24 2,318 2,350 2,318 2,345 151,500
2022/06/23 2,308 2,330 2,294 2,315 216,800
2022/06/22 2,381 2,381 2,317 2,322 281,700
2022/06/21 2,335 2,369 2,332 2,350 203,600
2022/06/20 2,354 2,371 2,296 2,306 300,900
2022/06/17 2,371 2,389 2,333 2,359 618,600
2022/06/16 2,448 2,459 2,411 2,420 192,500
2022/06/15 2,460 2,478 2,424 2,430 203,500
2022/06/14 2,443 2,473 2,443 2,459 203,800
2022/06/13 2,440 2,495 2,438 2,481 130,800
2022/06/10 2,508 2,513 2,480 2,485 185,500
2022/06/09 2,567 2,570 2,513 2,518 182,900
2022/06/08 2,569 2,588 2,564 2,568 144,200
2022/06/07 2,554 2,575 2,525 2,537 201,100
2022/06/06 2,508 2,554 2,507 2,551 88,200
2022/06/03 2,552 2,570 2,521 2,544 109,700
2022/06/02 2,540 2,540 2,495 2,525 130,200
2022/06/01 2,502 2,560 2,501 2,556 155,400
2022/05/31 2,485 2,509 2,475 2,501 186,000
2022/05/30 2,480 2,488 2,440 2,476 309,300
2022/05/27 2,438 2,446 2,407 2,430 129,500
2022/05/26 2,405 2,420 2,393 2,408 141,700
2022/05/25 2,393 2,425 2,383 2,411 161,400
2022/05/24 2,411 2,417 2,392 2,393 144,200
2022/05/23 2,430 2,431 2,398 2,411 140,800
2022/05/20 2,402 2,414 2,377 2,408 215,100
2022/05/19 2,381 2,426 2,381 2,419 178,800
2022/05/18 2,430 2,445 2,370 2,414 256,300
2022/05/17 2,418 2,442 2,398 2,427 191,400
2022/05/16 2,500 2,501 2,438 2,441 146,100
2022/05/13 2,418 2,481 2,417 2,476 206,600
2022/05/12 2,442 2,447 2,407 2,412 245,800
2022/05/11 2,481 2,510 2,450 2,457 222,100
2022/05/10 2,469 2,512 2,453 2,502 234,700
2022/05/09 2,498 2,514 2,478 2,498 197,600
2022/05/06 2,490 2,491 2,451 2,487 268,800
2022/05/02 2,497 2,543 2,472 2,516 439,300
2022/04/28 2,471 2,511 2,454 2,509 527,900
2022/04/27 2,383 2,496 2,332 2,481 1,509,600
2022/04/26 2,181 2,198 2,146 2,183 406,900
2022/04/25 2,079 2,095 2,063 2,081 153,100
2022/04/22 2,076 2,093 2,067 2,090 103,300
2022/04/21 2,074 2,106 2,070 2,099 105,800
2022/04/20 2,067 2,083 2,050 2,068 108,500
2022/04/19 2,026 2,047 2,026 2,037 85,900
2022/04/18 2,001 2,013 1,975 2,002 203,900
2022/04/15 2,019 2,038 2,008 2,025 88,600
2022/04/14 2,037 2,052 2,031 2,045 101,000
2022/04/13 2,029 2,038 2,010 2,028 187,100
2022/04/12 2,083 2,083 2,016 2,021 133,700
2022/04/11 2,095 2,102 2,066 2,076 89,900
2022/04/08 2,140 2,147 2,095 2,113 150,600
2022/04/07 2,138 2,138 2,103 2,122 139,800
2022/04/06 2,166 2,183 2,142 2,165 192,400
2022/04/05 2,239 2,239 2,199 2,199 92,600
2022/04/04 2,171 2,202 2,171 2,201 150,100
2022/04/01 2,173 2,194 2,151 2,190 154,000
2022/03/31 2,228 2,238 2,195 2,197 234,800
2022/03/30 2,240 2,243 2,200 2,235 168,100
2022/03/29 2,281 2,292 2,258 2,278 152,100
2022/03/28 2,257 2,281 2,244 2,265 140,200
2022/03/25 2,282 2,286 2,243 2,253 155,000
2022/03/24 2,217 2,242 2,199 2,242 149,600
2022/03/23 2,204 2,230 2,188 2,225 622,400
2022/03/22 2,190 2,193 2,165 2,172 172,800
2022/03/18 2,180 2,184 2,156 2,167 244,500
2022/03/17 2,148 2,192 2,122 2,177 283,300
2022/03/16 2,134 2,141 2,102 2,123 140,000
2022/03/15 2,080 2,118 2,062 2,114 224,700
2022/03/14 2,094 2,131 2,070 2,080 263,000
2022/03/11 2,038 2,075 2,038 2,056 237,000
2022/03/10 2,091 2,124 2,081 2,101 166,000
2022/03/09 2,030 2,039 1,992 2,006 208,200
2022/03/08 1,998 2,037 1,987 2,005 219,900
2022/03/07 2,079 2,093 2,017 2,034 245,100
2022/03/04 2,180 2,182 2,114 2,140 186,400
2022/03/03 2,190 2,190 2,154 2,180 213,600
2022/03/02 2,194 2,197 2,166 2,177 151,900
2022/03/01 2,260 2,271 2,237 2,244 117,100
2022/02/28 2,239 2,256 2,218 2,248 129,700
2022/02/25 2,255 2,267 2,204 2,236 189,600
2022/02/24 2,211 2,260 2,209 2,252 182,500
2022/02/22 2,255 2,255 2,178 2,209 182,500
2022/02/21 2,238 2,258 2,210 2,255 99,200
2022/02/18 2,250 2,270 2,240 2,261 100,400
2022/02/17 2,270 2,295 2,250 2,281 159,100
2022/02/16 2,275 2,278 2,249 2,262 158,700
2022/02/15 2,265 2,268 2,236 2,256 169,500
2022/02/14 2,239 2,260 2,225 2,252 115,800
2022/02/10 2,260 2,282 2,243 2,271 142,700
2022/02/09 2,216 2,256 2,204 2,250 127,300
2022/02/08 2,205 2,228 2,194 2,194 125,400
2022/02/07 2,152 2,194 2,131 2,187 190,800
2022/02/04 2,186 2,190 2,155 2,181 210,100
2022/02/03 2,207 2,227 2,193 2,212 270,100
2022/02/02 2,192 2,270 2,191 2,249 380,900
2022/02/01 2,314 2,354 2,295 2,305 112,100
2022/01/31 2,285 2,306 2,260 2,291 135,700
2022/01/28 2,276 2,310 2,267 2,301 114,800
2022/01/27 2,350 2,374 2,251 2,261 185,400
2022/01/26 2,355 2,369 2,331 2,350 124,300
2022/01/25 2,409 2,409 2,331 2,357 135,400
2022/01/24 2,369 2,428 2,362 2,420 99,800
2022/01/21 2,381 2,413 2,359 2,405 104,500
2022/01/20 2,417 2,446 2,408 2,426 112,700
2022/01/19 2,460 2,486 2,415 2,427 101,800
2022/01/18 2,525 2,540 2,500 2,512 73,000
2022/01/17 2,520 2,534 2,504 2,507 73,300
2022/01/14 2,521 2,532 2,482 2,531 122,400
2022/01/13 2,572 2,578 2,550 2,556 77,800
2022/01/12 2,550 2,590 2,544 2,578 83,800
2022/01/11 2,568 2,570 2,532 2,554 88,100
2022/01/07 2,607 2,619 2,566 2,588 79,600
2022/01/06 2,640 2,654 2,586 2,586 81,200
2022/01/05 2,700 2,700 2,656 2,676 60,500
2022/01/04 2,697 2,697 2,633 2,678 132,700

このページの先頭へ