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
2020/12/30 661 666 661 664 3,700
2020/12/29 659 667 659 665 4,000
2020/12/28 667 668 656 659 14,300
2020/12/25 680 680 665 667 19,600
2020/12/24 678 680 669 672 12,300
2020/12/23 678 684 677 678 7,500
2020/12/22 688 688 678 678 11,000
2020/12/21 686 689 682 689 15,300
2020/12/18 687 687 685 686 4,900
2020/12/17 692 693 685 690 8,400
2020/12/16 691 693 690 690 3,500
2020/12/15 693 695 691 692 3,600
2020/12/14 692 695 692 693 5,700
2020/12/11 697 697 690 695 5,500
2020/12/10 695 695 688 693 4,800
2020/12/09 686 693 686 688 4,500
2020/12/08 691 692 686 687 22,200
2020/12/07 695 699 690 690 33,200
2020/12/04 696 698 693 694 14,600
2020/12/03 699 700 693 696 26,100
2020/12/02 693 701 692 701 18,600
2020/12/01 695 697 693 693 13,000
2020/11/30 708 708 693 693 115,300
2020/11/27 708 714 698 698 84,100
2020/11/26 736 741 728 733 12,800
2020/11/25 750 750 742 742 6,800
2020/11/24 755 755 744 744 11,300
2020/11/20 752 754 745 754 7,000
2020/11/19 748 751 747 749 4,300
2020/11/18 749 750 732 745 16,900
2020/11/17 750 755 742 742 16,600
2020/11/16 760 764 740 746 50,700
2020/11/13 722 734 722 730 6,600
2020/11/12 725 729 722 729 3,400
2020/11/11 727 735 725 727 4,200
2020/11/10 728 731 722 727 6,600
2020/11/09 728 728 715 728 4,600
2020/11/06 723 729 717 717 2,700
2020/11/05 720 729 708 721 5,300
2020/11/04 713 715 703 714 3,400
2020/11/02 700 712 698 708 6,000
2020/10/30 702 710 693 698 8,300
2020/10/29 700 710 700 707 5,200
2020/10/28 704 711 702 703 5,100
2020/10/27 705 716 693 713 5,000
2020/10/26 715 725 709 715 4,700
2020/10/23 732 732 701 709 11,200
2020/10/22 725 725 717 717 4,200
2020/10/21 725 732 720 723 5,300
2020/10/20 720 733 720 721 2,700
2020/10/19 720 739 719 727 2,400
2020/10/16 715 723 714 719 4,500
2020/10/15 736 736 723 723 6,000
2020/10/14 739 743 734 736 4,400
2020/10/13 750 750 735 739 6,100
2020/10/12 750 750 743 743 4,700
2020/10/09 734 755 734 745 22,400
2020/10/08 730 737 722 727 10,700
2020/10/07 718 739 713 732 11,600
2020/10/06 714 721 705 718 13,300
2020/10/05 700 714 695 713 8,800
2020/10/02 727 730 685 696 36,100
2020/09/30 747 753 716 718 14,600
2020/09/29 740 749 730 739 9,100
2020/09/28 743 757 730 733 51,800
2020/09/25 745 745 737 743 12,600
2020/09/24 739 755 737 741 14,900
2020/09/23 747 759 739 743 11,100
2020/09/18 754 768 744 747 21,400
2020/09/17 753 766 751 754 14,700
2020/09/16 750 756 748 753 4,700
2020/09/15 762 762 746 750 18,300
2020/09/14 756 763 752 761 4,100
2020/09/11 751 763 751 759 5,000
2020/09/10 758 760 751 754 9,000
2020/09/09 755 767 754 759 6,500
2020/09/08 752 767 749 765 13,300
2020/09/07 744 755 740 752 7,500
2020/09/04 750 756 743 747 7,500
2020/09/03 754 758 748 754 6,600
2020/09/02 756 756 746 750 6,100
2020/09/01 750 757 742 756 10,100
2020/08/31 744 755 744 744 13,200
2020/08/28 770 770 720 738 30,900
2020/08/27 764 768 755 759 14,200
2020/08/26 745 780 745 774 40,100
2020/08/25 750 750 733 743 13,800
2020/08/24 757 761 736 737 21,600
2020/08/21 740 761 740 752 12,100
2020/08/20 765 766 734 745 46,000
2020/08/19 768 774 757 768 33,500
2020/08/18 783 788 770 775 42,500
2020/08/17 784 798 771 783 202,900
2020/08/14 910 917 891 914 85,700
2020/08/13 899 909 879 899 65,000
2020/08/12 862 878 851 871 54,500
2020/08/11 921 922 839 847 160,100
2020/08/07 896 937 881 936 131,000
2020/08/06 845 906 840 881 148,900
2020/08/05 815 850 806 840 61,800
2020/08/04 789 814 786 810 25,400
2020/08/03 762 792 762 780 20,400
2020/07/31 770 771 730 751 29,000
2020/07/30 770 781 770 778 9,300
2020/07/29 785 785 762 775 18,000
2020/07/28 800 803 787 793 12,200
2020/07/27 777 814 753 808 24,100
2020/07/22 765 792 765 779 20,800
2020/07/21 757 786 753 775 12,100
2020/07/20 774 774 744 758 17,900
2020/07/17 776 785 729 744 42,000
2020/07/16 845 845 758 779 97,500
2020/07/15 765 853 761 815 230,600
2020/07/14 715 840 715 773 167,300
2020/07/13 707 714 702 713 10,200
2020/07/10 710 716 695 698 15,800
2020/07/09 708 730 701 706 24,700
2020/07/08 708 709 696 709 16,600
2020/07/07 718 720 694 707 17,900
2020/07/06 700 715 688 705 11,700
2020/07/03 702 707 682 698 9,500
2020/07/02 706 716 682 702 26,300
2020/07/01 720 720 700 709 10,400
2020/06/30 749 749 706 706 23,200
2020/06/29 757 757 715 723 18,700
2020/06/26 775 786 748 757 27,600
2020/06/25 809 809 765 775 27,100
2020/06/24 840 848 799 812 35,200
2020/06/23 827 863 811 833 89,800
2020/06/22 743 824 743 823 94,600
2020/06/19 740 750 720 750 14,400
2020/06/18 723 744 720 740 14,000
2020/06/17 730 755 726 748 8,700
2020/06/16 715 746 715 745 21,000
2020/06/15 753 753 710 710 21,000
2020/06/12 713 762 696 753 51,000
2020/06/11 770 770 731 743 39,100
2020/06/10 769 771 761 768 10,500
2020/06/09 779 779 761 764 8,800
2020/06/08 761 779 758 772 40,500
2020/06/05 760 760 745 754 14,000
2020/06/04 770 771 751 760 15,800
2020/06/03 769 775 758 765 17,400
2020/06/02 776 783 763 764 27,400
2020/06/01 770 794 762 779 32,100
2020/05/29 755 782 745 772 50,000
2020/05/28 778 791 741 760 52,400
2020/05/27 793 798 768 781 30,100
2020/05/26 819 825 779 794 49,900
2020/05/25 796 819 791 808 30,800
2020/05/22 796 797 782 788 15,700
2020/05/21 810 810 785 798 21,100
2020/05/20 781 800 760 800 25,200
2020/05/19 800 805 768 780 32,500
2020/05/18 790 827 755 778 111,900
2020/05/15 723 746 700 746 25,400
2020/05/14 759 759 711 723 25,300
2020/05/13 702 758 688 758 42,700
2020/05/12 732 732 704 721 15,400
2020/05/11 705 734 702 732 31,000
2020/05/08 708 718 696 713 20,400
2020/05/07 691 737 671 705 60,300
2020/05/01 688 688 660 681 24,600
2020/04/30 706 706 679 689 29,000
2020/04/28 720 720 667 693 36,000
2020/04/27 706 725 690 705 47,500
2020/04/24 688 688 660 666 18,200
2020/04/23 674 703 658 678 28,800
2020/04/22 663 663 605 654 28,000
2020/04/21 715 715 640 667 51,900
2020/04/20 680 743 670 724 64,700
2020/04/17 661 677 660 663 33,000
2020/04/16 660 671 640 660 35,600
2020/04/15 639 689 621 680 110,900
2020/04/14 595 635 591 619 49,500
2020/04/13 608 615 585 590 23,500
2020/04/10 639 639 587 611 50,700
2020/04/09 578 657 568 629 107,200
2020/04/08 550 574 531 568 35,800
2020/04/07 573 573 511 541 32,400
2020/04/06 476 549 476 533 24,300
2020/04/03 502 514 472 476 15,000
2020/04/02 489 504 489 503 9,800
2020/04/01 501 520 497 497 22,700
2020/03/31 518 546 503 515 17,800
2020/03/30 513 533 508 521 12,000
2020/03/27 536 554 527 538 25,300
2020/03/26 528 553 520 527 38,700
2020/03/25 560 603 560 578 59,000
2020/03/24 509 557 503 550 27,800
2020/03/23 511 511 488 499 16,600
2020/03/19 470 515 470 478 26,000
2020/03/18 506 520 460 462 29,200
2020/03/17 430 492 425 482 67,800
2020/03/16 482 484 442 448 55,500
2020/03/13 442 470 428 442 84,200
2020/03/12 551 577 508 510 62,600
2020/03/11 615 615 560 575 47,700
2020/03/10 575 623 551 617 60,800
2020/03/09 640 645 585 585 81,600
2020/03/06 730 730 684 685 23,700
2020/03/05 742 757 708 739 21,400
2020/03/04 695 750 695 742 25,800
2020/03/03 789 792 724 725 39,900
2020/03/02 697 772 687 755 54,000
2020/02/28 721 749 660 677 111,200
2020/02/27 810 821 781 781 58,000
2020/02/26 800 823 784 822 56,900
2020/02/25 823 849 805 815 74,900
2020/02/21 859 888 855 870 21,400
2020/02/20 929 929 865 872 38,200
2020/02/19 881 924 880 907 30,200
2020/02/18 879 889 843 889 89,600
2020/02/17 927 927 880 883 57,100
2020/02/14 955 1,003 942 942 74,300
2020/02/13 953 970 953 970 17,300
2020/02/12 973 973 941 954 22,300
2020/02/10 967 977 967 973 6,600
2020/02/07 980 988 966 967 23,300
2020/02/06 992 992 978 979 28,500
2020/02/05 992 993 980 989 16,100
2020/02/04 994 994 974 984 19,700
2020/02/03 951 992 951 991 40,800
2020/01/31 988 988 957 986 33,100
2020/01/30 1,004 1,006 936 962 109,200
2020/01/29 1,033 1,050 1,002 1,004 51,100
2020/01/28 993 1,027 988 1,017 28,600
2020/01/27 990 1,040 983 1,000 90,000
2020/01/24 1,064 1,064 1,020 1,022 91,100
2020/01/23 1,091 1,113 1,069 1,071 71,000
2020/01/22 1,116 1,147 1,095 1,105 98,100
2020/01/21 1,097 1,125 1,080 1,124 96,100
2020/01/20 1,095 1,110 1,082 1,105 67,700
2020/01/17 1,077 1,136 1,077 1,102 201,100
2020/01/16 1,092 1,119 1,063 1,077 195,800
2020/01/15 1,101 1,165 1,078 1,099 376,400
2020/01/14 1,190 1,208 1,100 1,105 580,200
2020/01/10 1,333 1,465 1,258 1,280 2,839,200
2020/01/09 1,358 1,547 1,212 1,254 5,212,800
2020/01/08 1,021 1,328 960 1,328 1,691,200
2020/01/07 985 1,047 981 1,028 142,200
2020/01/06 970 996 970 979 76,200

このページの先頭へ