アミファ(7800)の株価時系列情報
アミファ(7800)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 636 | 636 | 626 | 630 | 4,000 |
| 2025/06/12 | 625 | 636 | 625 | 631 | 21,100 |
| 2025/06/11 | 631 | 634 | 630 | 633 | 2,100 |
| 2025/06/10 | 625 | 631 | 620 | 631 | 3,000 |
| 2025/06/09 | 624 | 625 | 622 | 622 | 900 |
| 2025/06/06 | 623 | 625 | 622 | 623 | 1,500 |
| 2025/06/05 | 622 | 625 | 622 | 622 | 1,900 |
| 2025/06/04 | 625 | 626 | 622 | 622 | 1,300 |
| 2025/06/03 | 623 | 623 | 622 | 622 | 1,100 |
| 2025/06/02 | 626 | 626 | 623 | 624 | 2,900 |
| 2025/05/30 | 626 | 627 | 623 | 624 | 1,300 |
| 2025/05/29 | 628 | 630 | 626 | 626 | 13,300 |
| 2025/05/28 | 626 | 628 | 622 | 628 | 2,500 |
| 2025/05/27 | 619 | 628 | 619 | 625 | 5,400 |
| 2025/05/26 | 622 | 625 | 621 | 621 | 4,100 |
| 2025/05/23 | 620 | 621 | 615 | 620 | 1,800 |
| 2025/05/22 | 616 | 620 | 608 | 618 | 6,700 |
| 2025/05/21 | 620 | 621 | 616 | 616 | 7,600 |
| 2025/05/20 | 620 | 621 | 616 | 616 | 4,200 |
| 2025/05/19 | 626 | 626 | 618 | 619 | 7,100 |
| 2025/05/16 | 616 | 628 | 615 | 621 | 20,400 |
| 2025/05/15 | 623 | 626 | 617 | 625 | 20,400 |
| 2025/05/14 | 621 | 622 | 617 | 620 | 2,800 |
| 2025/05/13 | 619 | 621 | 619 | 621 | 6,000 |
| 2025/05/12 | 620 | 625 | 620 | 621 | 11,200 |
| 2025/05/09 | 628 | 629 | 621 | 625 | 4,800 |
| 2025/05/08 | 624 | 629 | 622 | 629 | 5,300 |
| 2025/05/07 | 613 | 622 | 613 | 622 | 3,300 |
| 2025/05/02 | 623 | 623 | 615 | 616 | 9,800 |
| 2025/05/01 | 621 | 626 | 620 | 626 | 9,300 |
| 2025/04/30 | 625 | 625 | 618 | 618 | 14,200 |
| 2025/04/28 | 633 | 633 | 621 | 621 | 24,900 |
| 2025/04/25 | 638 | 638 | 625 | 633 | 13,200 |
| 2025/04/24 | 640 | 645 | 632 | 634 | 12,300 |
| 2025/04/23 | 637 | 638 | 630 | 634 | 13,100 |
| 2025/04/22 | 640 | 650 | 635 | 638 | 44,700 |
| 2025/04/21 | 639 | 713 | 620 | 630 | 1,265,400 |
| 2025/04/18 | 631 | 639 | 631 | 636 | 8,800 |
| 2025/04/17 | 636 | 636 | 629 | 630 | 11,000 |
| 2025/04/16 | 620 | 634 | 620 | 634 | 11,400 |
| 2025/04/15 | 637 | 639 | 621 | 627 | 20,300 |
| 2025/04/14 | 641 | 641 | 632 | 637 | 32,400 |
| 2025/04/11 | 630 | 651 | 622 | 641 | 125,200 |
| 2025/04/10 | 624 | 627 | 614 | 620 | 13,000 |
| 2025/04/09 | 634 | 634 | 603 | 626 | 28,300 |
| 2025/04/08 | 593 | 643 | 577 | 637 | 117,500 |
| 2025/04/07 | 585 | 599 | 563 | 575 | 16,700 |
| 2025/04/04 | 593 | 605 | 590 | 605 | 4,700 |
| 2025/04/03 | 604 | 604 | 592 | 594 | 4,700 |
| 2025/04/02 | 605 | 605 | 601 | 602 | 300 |
| 2025/04/01 | 603 | 607 | 600 | 604 | 3,200 |
| 2025/03/31 | 604 | 604 | 601 | 602 | 1,300 |
| 2025/03/28 | 607 | 609 | 600 | 607 | 2,100 |
| 2025/03/27 | 609 | 609 | 605 | 607 | 1,500 |
| 2025/03/26 | 606 | 609 | 606 | 609 | 1,900 |
| 2025/03/25 | 606 | 609 | 606 | 608 | 2,500 |
| 2025/03/24 | 607 | 610 | 605 | 609 | 2,600 |
| 2025/03/21 | 609 | 609 | 608 | 608 | 900 |
| 2025/03/19 | 609 | 610 | 607 | 609 | 2,300 |
| 2025/03/18 | 605 | 607 | 604 | 606 | 900 |
| 2025/03/17 | 605 | 606 | 603 | 606 | 1,700 |
| 2025/03/14 | 603 | 607 | 601 | 606 | 3,700 |
| 2025/03/13 | 602 | 604 | 602 | 602 | 1,300 |
| 2025/03/12 | 602 | 602 | 602 | 602 | 500 |
| 2025/03/11 | 599 | 606 | 598 | 606 | 3,100 |
| 2025/03/10 | 604 | 604 | 600 | 600 | 1,200 |
| 2025/03/07 | 600 | 605 | 600 | 601 | 1,200 |
| 2025/03/06 | 601 | 602 | 600 | 600 | 1,100 |
| 2025/03/05 | 601 | 602 | 600 | 601 | 1,600 |
| 2025/03/04 | 601 | 602 | 598 | 601 | 1,800 |
| 2025/03/03 | 604 | 604 | 600 | 601 | 1,800 |
| 2025/02/28 | 603 | 603 | 597 | 602 | 3,200 |
| 2025/02/27 | 603 | 605 | 603 | 604 | 800 |
| 2025/02/26 | 609 | 613 | 603 | 603 | 3,100 |
| 2025/02/25 | 608 | 608 | 605 | 607 | 1,300 |
| 2025/02/21 | 609 | 609 | 605 | 608 | 1,500 |
| 2025/02/20 | 610 | 610 | 606 | 606 | 900 |
| 2025/02/19 | 603 | 610 | 603 | 608 | 2,700 |
| 2025/02/18 | 609 | 610 | 603 | 603 | 1,700 |
| 2025/02/17 | 608 | 619 | 607 | 608 | 9,700 |
| 2025/02/14 | 595 | 609 | 595 | 607 | 6,900 |
| 2025/02/13 | 597 | 597 | 595 | 597 | 1,600 |
| 2025/02/12 | 597 | 597 | 597 | 597 | 600 |
| 2025/02/10 | 599 | 600 | 579 | 592 | 7,400 |
| 2025/02/07 | 598 | 601 | 598 | 601 | 600 |
| 2025/02/06 | 596 | 601 | 595 | 601 | 2,300 |
| 2025/02/05 | 597 | 600 | 595 | 595 | 2,900 |
| 2025/02/04 | 597 | 598 | 596 | 597 | 10,400 |
| 2025/02/03 | 593 | 598 | 593 | 597 | 1,700 |
| 2025/01/31 | 595 | 596 | 580 | 593 | 13,900 |
| 2025/01/30 | 604 | 605 | 595 | 595 | 5,100 |
| 2025/01/29 | 602 | 605 | 600 | 605 | 600 |
| 2025/01/28 | 610 | 610 | 597 | 604 | 14,300 |
| 2025/01/27 | 595 | 596 | 594 | 594 | 1,900 |
| 2025/01/24 | 592 | 594 | 592 | 594 | 800 |
| 2025/01/23 | 590 | 593 | 590 | 593 | 4,100 |
| 2025/01/22 | 596 | 597 | 595 | 595 | 400 |
| 2025/01/21 | 596 | 596 | 591 | 596 | 3,500 |
| 2025/01/20 | 596 | 598 | 596 | 596 | 1,300 |
| 2025/01/17 | 599 | 599 | 596 | 596 | 2,200 |
| 2025/01/16 | 599 | 599 | 596 | 599 | 800 |
| 2025/01/15 | 600 | 600 | 596 | 596 | 2,000 |
| 2025/01/14 | 598 | 600 | 596 | 598 | 2,200 |
| 2025/01/10 | 600 | 600 | 596 | 597 | 1,700 |
| 2025/01/09 | 600 | 600 | 598 | 598 | 1,700 |
| 2025/01/08 | 598 | 600 | 595 | 600 | 4,100 |
| 2025/01/07 | 596 | 598 | 595 | 595 | 5,400 |
| 2025/01/06 | 592 | 597 | 590 | 597 | 6,600 |
| 2024/12/30 | 590 | 590 | 585 | 589 | 4,600 |
| 2024/12/27 | 584 | 586 | 584 | 586 | 2,500 |
| 2024/12/26 | 580 | 584 | 576 | 584 | 13,100 |
| 2024/12/25 | 584 | 584 | 579 | 580 | 9,100 |
| 2024/12/24 | 580 | 586 | 580 | 584 | 9,000 |
| 2024/12/23 | 576 | 580 | 575 | 580 | 10,000 |
| 2024/12/20 | 577 | 578 | 576 | 576 | 4,400 |
| 2024/12/19 | 581 | 581 | 575 | 577 | 2,400 |
| 2024/12/18 | 577 | 582 | 576 | 581 | 16,000 |
| 2024/12/17 | 580 | 580 | 575 | 575 | 1,600 |
| 2024/12/16 | 574 | 582 | 574 | 576 | 13,900 |
| 2024/12/13 | 575 | 580 | 574 | 575 | 9,600 |
| 2024/12/12 | 573 | 578 | 573 | 575 | 3,400 |
| 2024/12/11 | 575 | 575 | 573 | 575 | 1,000 |
| 2024/12/10 | 572 | 579 | 572 | 573 | 6,300 |
| 2024/12/09 | 573 | 575 | 572 | 572 | 3,800 |
| 2024/12/06 | 573 | 577 | 572 | 572 | 6,400 |
| 2024/12/05 | 573 | 575 | 572 | 573 | 2,200 |
| 2024/12/04 | 573 | 573 | 572 | 573 | 1,400 |
| 2024/12/03 | 572 | 575 | 570 | 573 | 3,400 |
| 2024/12/02 | 573 | 573 | 569 | 571 | 13,600 |
| 2024/11/29 | 574 | 574 | 571 | 573 | 6,700 |
| 2024/11/28 | 573 | 574 | 573 | 574 | 1,900 |
| 2024/11/27 | 576 | 576 | 574 | 574 | 1,500 |
| 2024/11/26 | 576 | 577 | 575 | 576 | 2,400 |
| 2024/11/25 | 577 | 579 | 575 | 576 | 3,100 |
| 2024/11/22 | 572 | 577 | 572 | 577 | 4,400 |
| 2024/11/21 | 571 | 576 | 571 | 575 | 3,000 |
| 2024/11/20 | 572 | 575 | 571 | 574 | 5,800 |
| 2024/11/19 | 577 | 578 | 571 | 572 | 3,700 |
| 2024/11/18 | 579 | 579 | 570 | 575 | 30,700 |
| 2024/11/15 | 576 | 580 | 576 | 579 | 23,900 |
| 2024/11/14 | 580 | 584 | 577 | 577 | 11,200 |
| 2024/11/13 | 581 | 582 | 579 | 580 | 5,300 |
| 2024/11/12 | 585 | 587 | 577 | 582 | 14,500 |
| 2024/11/11 | 584 | 595 | 584 | 585 | 15,300 |
| 2024/11/08 | 588 | 588 | 584 | 584 | 1,900 |
| 2024/11/07 | 588 | 590 | 584 | 588 | 9,000 |
| 2024/11/06 | 582 | 589 | 582 | 589 | 6,700 |
| 2024/11/05 | 585 | 586 | 584 | 584 | 5,400 |
| 2024/11/01 | 587 | 588 | 582 | 585 | 2,500 |
| 2024/10/31 | 585 | 586 | 583 | 586 | 2,600 |
| 2024/10/30 | 589 | 589 | 586 | 586 | 1,200 |
| 2024/10/29 | 586 | 589 | 586 | 587 | 3,100 |
| 2024/10/28 | 584 | 589 | 584 | 586 | 5,100 |
| 2024/10/25 | 587 | 587 | 581 | 583 | 7,700 |
| 2024/10/24 | 585 | 588 | 583 | 587 | 5,100 |
| 2024/10/23 | 588 | 588 | 585 | 585 | 4,200 |
| 2024/10/22 | 588 | 591 | 587 | 588 | 4,300 |
| 2024/10/21 | 589 | 592 | 588 | 592 | 3,200 |
| 2024/10/18 | 589 | 590 | 589 | 590 | 1,200 |
| 2024/10/17 | 591 | 591 | 588 | 589 | 4,500 |
| 2024/10/16 | 591 | 593 | 590 | 591 | 2,600 |
| 2024/10/15 | 591 | 592 | 590 | 591 | 3,800 |
| 2024/10/11 | 595 | 595 | 590 | 591 | 2,100 |
| 2024/10/10 | 591 | 595 | 590 | 595 | 5,200 |
| 2024/10/09 | 589 | 593 | 588 | 591 | 7,000 |
| 2024/10/08 | 590 | 590 | 588 | 589 | 8,200 |
| 2024/10/07 | 590 | 593 | 589 | 590 | 7,300 |
| 2024/10/04 | 590 | 591 | 589 | 590 | 12,500 |
| 2024/10/03 | 593 | 597 | 590 | 590 | 13,900 |
| 2024/10/02 | 594 | 595 | 592 | 592 | 4,900 |
| 2024/10/01 | 598 | 599 | 593 | 594 | 7,500 |
| 2024/09/30 | 595 | 604 | 589 | 598 | 9,800 |
| 2024/09/27 | 599 | 607 | 590 | 595 | 35,600 |
| 2024/09/26 | 618 | 625 | 618 | 620 | 15,500 |
| 2024/09/25 | 632 | 632 | 619 | 619 | 17,000 |
| 2024/09/24 | 637 | 640 | 632 | 632 | 11,600 |
| 2024/09/20 | 633 | 635 | 631 | 633 | 6,600 |
| 2024/09/19 | 633 | 633 | 631 | 631 | 2,500 |
| 2024/09/18 | 636 | 637 | 630 | 631 | 5,600 |
| 2024/09/17 | 623 | 636 | 623 | 636 | 5,100 |
| 2024/09/13 | 630 | 630 | 623 | 623 | 2,500 |
| 2024/09/12 | 624 | 635 | 621 | 626 | 14,200 |
| 2024/09/11 | 627 | 627 | 618 | 623 | 7,300 |
| 2024/09/10 | 626 | 629 | 621 | 622 | 6,300 |
| 2024/09/09 | 620 | 626 | 618 | 626 | 4,800 |
| 2024/09/06 | 616 | 621 | 615 | 620 | 9,400 |
| 2024/09/05 | 618 | 621 | 615 | 615 | 7,000 |
| 2024/09/04 | 621 | 624 | 616 | 618 | 8,200 |
| 2024/09/03 | 622 | 622 | 616 | 621 | 4,700 |
| 2024/09/02 | 620 | 624 | 615 | 616 | 15,600 |
| 2024/08/30 | 613 | 618 | 606 | 615 | 12,100 |
| 2024/08/29 | 609 | 613 | 606 | 610 | 9,000 |
| 2024/08/28 | 603 | 607 | 602 | 607 | 10,200 |
| 2024/08/27 | 600 | 605 | 600 | 603 | 7,100 |
| 2024/08/26 | 599 | 607 | 598 | 599 | 29,500 |
| 2024/08/23 | 600 | 601 | 597 | 598 | 16,300 |
| 2024/08/22 | 599 | 599 | 593 | 597 | 18,900 |
| 2024/08/21 | 606 | 606 | 595 | 597 | 19,900 |
| 2024/08/20 | 602 | 603 | 598 | 601 | 7,500 |
| 2024/08/19 | 601 | 602 | 597 | 600 | 9,200 |