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
2026/06/15 861 861 839 851 9,000
2026/06/12 875 875 848 854 21,900
2026/06/11 890 890 876 885 3,500
2026/06/10 903 914 880 899 13,600
2026/06/09 915 921 906 909 6,900
2026/06/08 899 921 878 901 16,900
2026/06/05 895 930 895 929 9,200
2026/06/04 875 909 875 905 11,300
2026/06/03 898 898 864 890 34,800
2026/06/02 931 931 898 910 27,000
2026/06/01 949 949 917 931 8,600
2026/05/29 943 953 919 949 15,700
2026/05/28 928 950 926 943 13,000
2026/05/27 937 945 916 928 28,100
2026/05/26 929 956 929 937 23,000
2026/05/25 940 960 928 942 16,800
2026/05/22 966 966 925 945 22,400
2026/05/21 946 969 923 961 27,400
2026/05/20 969 969 917 931 20,500
2026/05/19 959 985 916 965 68,200
2026/05/18 976 985 900 965 176,300
2026/05/15 1,159 1,249 927 991 240,600
2026/05/14 1,181 1,198 1,152 1,153 18,700
2026/05/13 1,188 1,207 1,180 1,186 14,800
2026/05/12 1,217 1,230 1,182 1,188 16,800
2026/05/11 1,197 1,224 1,197 1,211 8,500
2026/05/08 1,180 1,200 1,167 1,197 16,600
2026/05/07 1,183 1,224 1,172 1,181 19,400
2026/05/01 1,188 1,195 1,179 1,181 3,800
2026/04/30 1,232 1,232 1,178 1,190 16,100
2026/04/28 1,186 1,235 1,165 1,235 29,100
2026/04/27 1,214 1,214 1,178 1,178 20,300
2026/04/24 1,226 1,237 1,190 1,214 25,500
2026/04/23 1,260 1,266 1,214 1,216 15,100
2026/04/22 1,319 1,319 1,254 1,260 30,500
2026/04/21 1,404 1,404 1,316 1,319 47,700
2026/04/20 1,445 1,454 1,388 1,395 26,900
2026/04/17 1,418 1,481 1,418 1,446 25,300
2026/04/16 1,380 1,445 1,380 1,435 37,900
2026/04/15 1,354 1,385 1,323 1,379 19,700
2026/04/14 1,322 1,357 1,310 1,338 23,500
2026/04/13 1,300 1,362 1,288 1,319 41,500
2026/04/10 1,338 1,347 1,303 1,318 15,500
2026/04/09 1,372 1,380 1,316 1,338 30,100
2026/04/08 1,329 1,417 1,328 1,402 52,500
2026/04/07 1,293 1,310 1,282 1,299 19,900
2026/04/06 1,309 1,320 1,292 1,292 7,600
2026/04/03 1,312 1,352 1,289 1,309 21,600
2026/03/27 1,177 1,240 1,177 1,221 27,200
2026/03/26 1,254 1,254 1,160 1,192 99,800
2026/03/25 1,277 1,339 1,218 1,224 71,300
2026/03/24 1,356 1,356 1,199 1,247 67,100
2026/03/23 1,322 1,330 1,256 1,266 78,500
2026/03/19 1,409 1,412 1,367 1,367 46,500
2026/03/18 1,387 1,454 1,385 1,439 48,000
2026/03/17 1,493 1,510 1,362 1,363 129,700
2026/03/16 1,498 1,525 1,476 1,495 51,600
2026/03/13 1,472 1,537 1,449 1,487 53,600
2026/03/12 1,526 1,526 1,433 1,498 72,300
2026/03/11 1,630 1,630 1,509 1,539 99,000
2026/03/10 1,530 1,745 1,530 1,598 173,900
2026/03/09 1,399 1,520 1,355 1,492 88,500
2026/03/06 1,459 1,555 1,425 1,528 75,700
2026/03/05 1,405 1,570 1,401 1,469 119,000
2026/03/04 1,436 1,436 1,314 1,359 119,700
2026/03/03 1,350 1,526 1,330 1,496 193,600
2026/03/02 1,291 1,462 1,260 1,431 261,400
2026/02/27 1,233 1,243 1,210 1,231 33,400
2026/02/26 1,207 1,345 1,174 1,233 128,100
2026/02/25 1,192 1,241 1,132 1,207 100,500
2026/02/24 1,300 1,328 1,192 1,200 110,800
2026/02/20 1,235 1,360 1,202 1,330 244,500
2026/02/19 1,528 1,530 1,245 1,252 492,500
2026/02/18 1,317 1,528 1,317 1,528 914,200
2026/02/17 1,151 1,300 1,151 1,228 163,200
2026/02/16 1,192 1,282 1,111 1,211 334,900
2026/02/13 1,018 1,318 981 1,222 1,250,200
2026/02/12 1,018 1,018 1,018 1,018 43,600
2026/02/10 720 868 716 868 77,200
2026/02/09 736 736 693 718 21,400
2026/02/06 721 736 715 736 48,100
2026/02/05 690 771 690 714 79,400
2026/02/04 686 691 686 690 7,400
2026/02/03 685 688 681 687 5,800
2026/02/02 688 691 683 685 11,900
2026/01/30 681 689 681 686 3,400
2026/01/29 692 692 683 687 3,000
2026/01/28 691 692 683 684 5,600
2026/01/27 690 694 684 691 12,300
2026/01/26 687 690 683 690 7,100
2026/01/23 677 687 676 687 4,600
2026/01/22 676 681 671 679 5,400
2026/01/21 676 680 668 670 8,500
2026/01/20 683 690 667 682 13,600
2026/01/19 683 683 677 680 4,400
2026/01/16 675 682 675 678 4,000
2026/01/15 672 676 666 673 4,400
2026/01/14 677 680 667 675 5,600
2026/01/13 685 685 670 677 7,700
2026/01/09 667 680 662 677 9,600
2026/01/08 673 673 651 667 4,300
2026/01/07 660 675 657 674 11,600
2026/01/06 657 660 655 659 3,600
2026/01/05 658 660 651 654 9,900
2025/12/30 650 651 650 651 3,700
2025/12/29 647 652 645 650 7,300
2025/12/26 648 648 647 647 5,200
2025/12/25 649 649 646 646 5,300
2025/12/24 647 648 646 648 2,300
2025/12/23 645 649 644 648 5,000
2025/12/22 645 645 639 642 7,900
2025/12/19 645 645 638 638 2,100
2025/12/18 642 643 639 640 5,100
2025/12/17 649 649 637 642 1,900
2025/12/16 648 648 643 646 3,200
2025/12/15 647 649 642 645 4,200
2025/12/12 637 650 625 650 14,200
2025/12/11 643 643 636 639 11,200
2025/12/10 652 652 641 643 5,600
2025/12/09 652 652 646 652 4,200
2025/12/08 648 653 648 653 7,600
2025/12/05 649 649 643 647 2,400
2025/12/04 645 651 645 649 4,500
2025/12/03 648 648 640 645 4,400
2025/12/02 649 650 641 647 4,100
2025/12/01 643 651 640 647 15,000
2025/11/28 635 645 635 638 2,800
2025/11/27 643 645 636 637 3,100
2025/11/26 645 646 640 643 5,200
2025/11/25 635 641 634 641 9,100
2025/11/21 638 638 634 635 3,100
2025/11/20 632 636 632 636 4,700
2025/11/19 625 635 623 631 12,700
2025/11/18 631 636 627 628 16,400
2025/11/17 625 635 625 631 40,300
2025/11/14 605 613 597 612 9,800
2025/11/13 612 615 606 615 11,900
2025/11/12 600 610 600 605 10,900
2025/11/11 601 605 600 600 7,400
2025/11/10 601 604 596 596 4,400
2025/11/07 600 601 598 600 1,400
2025/11/06 603 611 598 600 4,200
2025/11/05 603 605 595 601 13,200
2025/11/04 615 615 605 612 7,900
2025/10/31 600 601 598 601 3,000
2025/10/30 596 600 595 599 3,200
2025/10/29 598 603 596 596 2,500
2025/10/28 600 601 599 600 2,800
2025/10/27 600 602 599 600 3,400
2025/10/24 607 608 599 601 12,900
2025/10/23 595 607 595 603 7,600
2025/10/22 590 596 588 594 8,100
2025/10/21 589 594 587 587 7,600
2025/10/20 590 590 585 588 8,900
2025/10/17 587 593 584 593 2,100
2025/10/16 581 587 581 587 2,500
2025/10/15 585 587 580 580 2,200
2025/10/14 576 594 576 584 6,600
2025/10/10 595 595 576 579 29,100
2025/10/09 598 600 595 595 11,700
2025/10/08 606 611 598 598 45,800
2025/10/07 607 607 602 606 7,400
2025/10/06 604 606 600 603 11,000
2025/10/03 603 607 602 603 4,100
2025/10/02 600 604 600 601 17,400
2025/10/01 610 610 600 600 10,000
2025/09/30 610 612 608 610 4,200
2025/09/29 624 624 601 609 33,900
2025/09/26 650 654 648 649 19,000
2025/09/25 655 658 651 651 11,200
2025/09/24 659 659 655 658 10,100
2025/09/22 659 659 655 658 6,400
2025/09/19 651 659 651 654 10,700
2025/09/18 644 652 640 651 7,500
2025/09/17 658 658 640 644 26,100
2025/09/16 662 663 640 657 16,200
2025/09/12 661 663 654 656 10,300
2025/09/11 673 673 665 665 9,600
2025/09/10 676 676 672 673 5,000
2025/09/09 670 676 667 676 8,200
2025/09/08 669 675 666 675 19,500
2025/09/05 667 670 664 670 10,600
2025/09/04 668 669 667 667 4,200
2025/09/03 669 669 662 668 4,700
2025/09/02 659 670 658 666 13,300
2025/09/01 659 659 657 658 2,000
2025/08/29 654 662 654 656 13,200
2025/08/28 654 655 651 655 10,800
2025/08/27 651 653 648 653 7,400
2025/08/26 650 652 647 651 2,900
2025/08/25 650 653 648 649 10,200
2025/08/22 643 649 643 648 8,300
2025/08/21 646 646 644 644 1,600
2025/08/20 645 648 643 644 21,400
2025/08/19 642 647 637 644 7,700
2025/08/18 641 647 641 643 4,300
2025/08/15 636 642 635 641 11,700
2025/08/14 647 652 636 642 35,000
2025/08/13 640 647 640 645 4,900
2025/08/12 638 643 636 640 11,600

このページの先頭へ