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 |
|---|---|---|---|---|---|
| 2024/07/26 | 636 | 638 | 635 | 636 | 2,300 |
| 2024/07/25 | 640 | 641 | 635 | 636 | 8,600 |
| 2024/07/24 | 638 | 640 | 634 | 637 | 3,700 |
| 2024/07/23 | 640 | 640 | 635 | 637 | 8,300 |
| 2024/07/22 | 639 | 640 | 638 | 640 | 1,100 |
| 2024/07/19 | 640 | 641 | 638 | 639 | 2,100 |
| 2024/07/18 | 637 | 640 | 636 | 639 | 6,100 |
| 2024/07/17 | 633 | 638 | 633 | 636 | 4,600 |
| 2024/07/16 | 631 | 633 | 631 | 631 | 3,000 |
| 2024/07/12 | 637 | 638 | 629 | 632 | 13,500 |
| 2024/07/11 | 635 | 637 | 633 | 635 | 3,300 |
| 2024/07/10 | 635 | 638 | 635 | 635 | 1,500 |
| 2024/07/09 | 637 | 637 | 634 | 635 | 2,900 |
| 2024/07/08 | 636 | 636 | 635 | 636 | 1,200 |
| 2024/07/05 | 637 | 637 | 634 | 634 | 1,800 |
| 2024/07/04 | 635 | 637 | 634 | 637 | 4,000 |
| 2024/07/03 | 638 | 638 | 632 | 635 | 4,800 |
| 2024/07/02 | 637 | 640 | 635 | 635 | 3,100 |
| 2024/07/01 | 638 | 640 | 636 | 640 | 6,300 |
| 2024/06/28 | 636 | 637 | 636 | 636 | 2,200 |
| 2024/06/27 | 638 | 638 | 634 | 635 | 3,400 |
| 2024/06/26 | 635 | 638 | 635 | 636 | 4,800 |
| 2024/06/25 | 638 | 641 | 637 | 638 | 2,700 |
| 2024/06/24 | 637 | 640 | 635 | 638 | 5,400 |
| 2024/06/21 | 639 | 640 | 637 | 638 | 1,300 |
| 2024/06/20 | 640 | 640 | 639 | 639 | 1,300 |
| 2024/06/19 | 637 | 640 | 636 | 640 | 1,800 |
| 2024/06/18 | 642 | 643 | 639 | 640 | 900 |
| 2024/06/17 | 640 | 642 | 637 | 642 | 2,800 |
| 2024/06/14 | 638 | 641 | 630 | 640 | 3,800 |
| 2024/06/13 | 642 | 642 | 640 | 642 | 500 |
| 2024/06/12 | 638 | 641 | 636 | 640 | 3,500 |
| 2024/06/11 | 639 | 639 | 637 | 638 | 1,100 |
| 2024/06/10 | 640 | 641 | 637 | 639 | 1,300 |
| 2024/06/07 | 638 | 640 | 638 | 639 | 900 |
| 2024/06/06 | 642 | 642 | 639 | 639 | 1,100 |
| 2024/06/05 | 641 | 642 | 641 | 642 | 2,400 |
| 2024/06/04 | 641 | 642 | 639 | 641 | 1,500 |
| 2024/06/03 | 639 | 641 | 638 | 640 | 1,900 |
| 2024/05/31 | 637 | 638 | 633 | 638 | 800 |
| 2024/05/30 | 635 | 636 | 632 | 634 | 900 |
| 2024/05/29 | 632 | 638 | 632 | 638 | 3,600 |
| 2024/05/28 | 637 | 637 | 632 | 634 | 1,800 |
| 2024/05/27 | 639 | 639 | 634 | 637 | 2,000 |
| 2024/05/24 | 637 | 638 | 630 | 636 | 5,400 |
| 2024/05/23 | 636 | 638 | 632 | 636 | 1,400 |
| 2024/05/22 | 634 | 638 | 630 | 632 | 1,400 |
| 2024/05/21 | 638 | 638 | 634 | 634 | 3,800 |
| 2024/05/20 | 637 | 639 | 635 | 638 | 1,500 |
| 2024/05/17 | 641 | 641 | 634 | 637 | 800 |
| 2024/05/16 | 634 | 641 | 626 | 641 | 4,700 |
| 2024/05/15 | 640 | 641 | 633 | 635 | 3,100 |
| 2024/05/14 | 647 | 647 | 640 | 640 | 1,800 |
| 2024/05/13 | 647 | 649 | 644 | 645 | 3,800 |
| 2024/05/10 | 648 | 648 | 643 | 647 | 400 |
| 2024/05/09 | 646 | 648 | 644 | 648 | 1,400 |
| 2024/05/08 | 643 | 646 | 643 | 646 | 2,000 |
| 2024/05/07 | 644 | 647 | 644 | 646 | 2,200 |
| 2024/05/02 | 642 | 643 | 639 | 642 | 2,100 |
| 2024/05/01 | 642 | 642 | 638 | 641 | 1,500 |
| 2024/04/30 | 643 | 645 | 642 | 645 | 1,900 |
| 2024/04/26 | 640 | 642 | 637 | 642 | 1,500 |
| 2024/04/25 | 638 | 639 | 634 | 638 | 2,800 |
| 2024/04/24 | 635 | 638 | 635 | 638 | 800 |
| 2024/04/23 | 634 | 636 | 634 | 635 | 1,000 |
| 2024/04/22 | 635 | 636 | 631 | 633 | 1,600 |
| 2024/04/19 | 639 | 639 | 630 | 631 | 5,600 |
| 2024/04/18 | 641 | 642 | 639 | 642 | 1,200 |
| 2024/04/17 | 640 | 643 | 639 | 641 | 1,000 |
| 2024/04/16 | 640 | 640 | 635 | 640 | 3,700 |
| 2024/04/15 | 643 | 644 | 640 | 642 | 3,900 |
| 2024/04/12 | 645 | 645 | 641 | 643 | 2,100 |
| 2024/04/11 | 644 | 645 | 642 | 642 | 3,100 |
| 2024/04/10 | 648 | 648 | 645 | 645 | 2,300 |
| 2024/04/09 | 650 | 652 | 647 | 648 | 2,500 |
| 2024/04/08 | 652 | 652 | 648 | 650 | 3,700 |
| 2024/04/05 | 645 | 650 | 645 | 648 | 1,000 |
| 2024/04/04 | 649 | 650 | 646 | 648 | 1,600 |
| 2024/04/03 | 651 | 651 | 645 | 649 | 800 |
| 2024/04/02 | 652 | 652 | 646 | 651 | 2,900 |
| 2024/04/01 | 650 | 651 | 647 | 651 | 5,500 |
| 2024/03/29 | 644 | 647 | 643 | 647 | 5,200 |
| 2024/03/28 | 637 | 643 | 637 | 643 | 2,500 |
| 2024/03/27 | 639 | 640 | 635 | 637 | 2,300 |
| 2024/03/26 | 638 | 639 | 636 | 639 | 1,600 |
| 2024/03/25 | 639 | 640 | 631 | 639 | 3,400 |
| 2024/03/22 | 637 | 638 | 630 | 638 | 6,000 |
| 2024/03/21 | 638 | 638 | 620 | 637 | 23,900 |
| 2024/03/19 | 634 | 643 | 634 | 638 | 9,600 |
| 2024/03/18 | 638 | 640 | 635 | 637 | 5,800 |
| 2024/03/15 | 644 | 644 | 638 | 638 | 4,200 |
| 2024/03/14 | 642 | 642 | 639 | 640 | 1,600 |
| 2024/03/13 | 639 | 639 | 638 | 639 | 1,600 |
| 2024/03/12 | 645 | 645 | 640 | 644 | 3,800 |
| 2024/03/11 | 642 | 649 | 641 | 645 | 10,400 |
| 2024/03/08 | 637 | 646 | 637 | 642 | 7,700 |
| 2024/03/07 | 632 | 637 | 632 | 637 | 3,600 |
| 2024/03/06 | 633 | 636 | 630 | 636 | 3,400 |
| 2024/03/05 | 627 | 635 | 625 | 635 | 5,500 |
| 2024/03/04 | 630 | 630 | 621 | 625 | 3,600 |
| 2024/03/01 | 624 | 631 | 621 | 630 | 13,200 |
| 2024/02/29 | 628 | 634 | 621 | 628 | 10,600 |
| 2024/02/28 | 625 | 629 | 625 | 627 | 2,800 |
| 2024/02/27 | 625 | 628 | 622 | 625 | 4,700 |
| 2024/02/26 | 628 | 628 | 621 | 625 | 6,800 |
| 2024/02/22 | 626 | 628 | 625 | 628 | 4,100 |
| 2024/02/21 | 625 | 625 | 621 | 623 | 5,800 |
| 2024/02/20 | 624 | 625 | 622 | 622 | 4,700 |
| 2024/02/19 | 615 | 618 | 610 | 618 | 8,100 |
| 2024/02/16 | 600 | 612 | 600 | 612 | 26,100 |
| 2024/02/15 | 610 | 620 | 581 | 600 | 83,700 |
| 2024/02/14 | 641 | 650 | 641 | 644 | 7,900 |
| 2024/02/13 | 645 | 647 | 642 | 643 | 6,100 |
| 2024/02/09 | 638 | 648 | 638 | 647 | 13,300 |
| 2024/02/08 | 651 | 651 | 641 | 642 | 14,400 |
| 2024/02/07 | 652 | 654 | 651 | 651 | 3,000 |
| 2024/02/06 | 650 | 651 | 643 | 651 | 14,500 |
| 2024/02/05 | 655 | 656 | 648 | 650 | 12,300 |
| 2024/02/02 | 652 | 654 | 650 | 654 | 4,200 |
| 2024/02/01 | 653 | 656 | 650 | 654 | 7,100 |
| 2024/01/31 | 650 | 653 | 650 | 653 | 4,500 |
| 2024/01/30 | 650 | 656 | 650 | 655 | 14,400 |
| 2024/01/29 | 659 | 660 | 650 | 655 | 16,200 |
| 2024/01/26 | 660 | 660 | 654 | 659 | 5,500 |
| 2024/01/25 | 661 | 661 | 655 | 659 | 4,400 |
| 2024/01/24 | 661 | 661 | 656 | 657 | 5,000 |
| 2024/01/23 | 661 | 663 | 657 | 661 | 6,400 |
| 2024/01/22 | 651 | 661 | 651 | 656 | 13,300 |
| 2024/01/19 | 654 | 654 | 651 | 654 | 9,500 |
| 2024/01/18 | 657 | 660 | 652 | 653 | 5,700 |
| 2024/01/17 | 660 | 662 | 657 | 659 | 6,400 |
| 2024/01/16 | 660 | 660 | 657 | 660 | 6,700 |
| 2024/01/15 | 659 | 661 | 657 | 658 | 4,700 |
| 2024/01/12 | 658 | 659 | 655 | 657 | 3,900 |
| 2024/01/11 | 652 | 660 | 652 | 658 | 8,300 |
| 2024/01/10 | 651 | 656 | 647 | 655 | 10,100 |
| 2024/01/09 | 647 | 650 | 645 | 650 | 15,400 |
| 2024/01/05 | 655 | 658 | 640 | 650 | 33,300 |
| 2024/01/04 | 663 | 663 | 652 | 655 | 13,600 |
| 2023/12/29 | 665 | 665 | 661 | 664 | 7,900 |
| 2023/12/28 | 664 | 666 | 662 | 663 | 2,200 |
| 2023/12/27 | 662 | 665 | 660 | 665 | 6,100 |
| 2023/12/26 | 661 | 662 | 658 | 658 | 4,700 |
| 2023/12/25 | 660 | 661 | 657 | 661 | 8,000 |
| 2023/12/22 | 650 | 657 | 650 | 657 | 3,500 |
| 2023/12/21 | 656 | 656 | 648 | 652 | 9,300 |
| 2023/12/20 | 655 | 658 | 650 | 657 | 5,600 |
| 2023/12/19 | 660 | 661 | 655 | 659 | 4,500 |
| 2023/12/18 | 660 | 662 | 654 | 661 | 6,500 |
| 2023/12/15 | 661 | 662 | 657 | 662 | 7,800 |
| 2023/12/14 | 655 | 667 | 653 | 664 | 48,200 |
| 2023/12/13 | 647 | 653 | 641 | 653 | 13,300 |
| 2023/12/12 | 645 | 646 | 643 | 645 | 5,300 |
| 2023/12/11 | 651 | 653 | 645 | 647 | 11,600 |
| 2023/12/08 | 648 | 655 | 645 | 651 | 39,700 |
| 2023/12/07 | 640 | 641 | 634 | 641 | 8,600 |
| 2023/12/06 | 640 | 643 | 638 | 641 | 9,400 |
| 2023/12/05 | 641 | 643 | 639 | 640 | 11,000 |
| 2023/12/04 | 638 | 645 | 637 | 642 | 18,100 |
| 2023/12/01 | 632 | 636 | 630 | 636 | 12,100 |
| 2023/11/30 | 631 | 638 | 630 | 631 | 31,100 |
| 2023/11/29 | 629 | 640 | 626 | 631 | 151,200 |
| 2023/11/28 | 644 | 646 | 624 | 624 | 108,000 |
| 2023/11/27 | 650 | 650 | 645 | 645 | 12,800 |
| 2023/11/24 | 655 | 655 | 648 | 651 | 7,800 |
| 2023/11/22 | 647 | 656 | 645 | 654 | 18,000 |
| 2023/11/21 | 633 | 650 | 633 | 647 | 21,700 |
| 2023/11/20 | 633 | 633 | 630 | 633 | 7,400 |
| 2023/11/17 | 630 | 635 | 629 | 630 | 7,100 |
| 2023/11/16 | 642 | 642 | 629 | 630 | 34,400 |
| 2023/11/15 | 637 | 646 | 637 | 642 | 8,300 |
| 2023/11/14 | 654 | 654 | 651 | 653 | 2,000 |
| 2023/11/13 | 655 | 655 | 653 | 654 | 1,700 |
| 2023/11/10 | 653 | 653 | 649 | 651 | 1,200 |
| 2023/11/09 | 654 | 654 | 649 | 653 | 5,100 |
| 2023/11/08 | 651 | 653 | 650 | 653 | 2,700 |
| 2023/11/07 | 651 | 651 | 646 | 649 | 1,300 |
| 2023/11/06 | 648 | 654 | 648 | 651 | 5,400 |
| 2023/11/02 | 644 | 644 | 637 | 643 | 2,100 |
| 2023/11/01 | 641 | 644 | 640 | 640 | 2,500 |
| 2023/10/31 | 640 | 644 | 640 | 644 | 1,300 |
| 2023/10/30 | 638 | 640 | 638 | 638 | 1,200 |
| 2023/10/27 | 644 | 644 | 637 | 643 | 2,400 |
| 2023/10/26 | 638 | 643 | 638 | 638 | 1,900 |
| 2023/10/25 | 648 | 648 | 638 | 639 | 2,500 |
| 2023/10/24 | 642 | 644 | 639 | 643 | 2,900 |
| 2023/10/23 | 644 | 648 | 643 | 645 | 1,200 |
| 2023/10/20 | 646 | 647 | 640 | 647 | 3,000 |
| 2023/10/19 | 646 | 650 | 645 | 647 | 800 |
| 2023/10/18 | 648 | 650 | 645 | 649 | 1,300 |
| 2023/10/17 | 653 | 653 | 640 | 652 | 6,000 |
| 2023/10/16 | 647 | 648 | 643 | 646 | 4,000 |
| 2023/10/13 | 648 | 654 | 647 | 647 | 4,000 |
| 2023/10/12 | 652 | 658 | 652 | 656 | 2,700 |
| 2023/10/11 | 656 | 656 | 650 | 651 | 1,500 |
| 2023/10/10 | 652 | 656 | 650 | 656 | 3,800 |
| 2023/10/06 | 642 | 655 | 636 | 653 | 5,700 |
| 2023/10/05 | 634 | 643 | 634 | 643 | 3,800 |
| 2023/10/04 | 636 | 641 | 634 | 634 | 8,600 |
| 2023/10/03 | 652 | 652 | 640 | 640 | 11,100 |