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 |
---|---|---|---|---|---|
2021/12/30 | 606 | 618 | 606 | 618 | 2,500 |
2021/12/29 | 596 | 606 | 596 | 606 | 2,700 |
2021/12/28 | 597 | 597 | 594 | 596 | 11,900 |
2021/12/27 | 605 | 605 | 597 | 597 | 10,700 |
2021/12/24 | 609 | 609 | 602 | 602 | 10,400 |
2021/12/23 | 607 | 608 | 603 | 605 | 7,700 |
2021/12/22 | 612 | 612 | 607 | 607 | 6,900 |
2021/12/21 | 618 | 618 | 612 | 612 | 3,600 |
2021/12/20 | 617 | 618 | 611 | 617 | 7,800 |
2021/12/17 | 617 | 620 | 616 | 616 | 4,000 |
2021/12/16 | 622 | 622 | 615 | 618 | 4,400 |
2021/12/15 | 628 | 628 | 620 | 621 | 5,400 |
2021/12/14 | 629 | 629 | 625 | 628 | 1,200 |
2021/12/13 | 631 | 631 | 623 | 629 | 3,500 |
2021/12/10 | 622 | 629 | 621 | 625 | 3,300 |
2021/12/09 | 622 | 627 | 622 | 624 | 6,300 |
2021/12/08 | 616 | 621 | 616 | 621 | 6,100 |
2021/12/07 | 620 | 620 | 614 | 616 | 6,400 |
2021/12/06 | 625 | 626 | 614 | 618 | 6,500 |
2021/12/03 | 629 | 629 | 619 | 622 | 11,000 |
2021/12/02 | 630 | 631 | 625 | 631 | 5,400 |
2021/12/01 | 634 | 634 | 628 | 631 | 4,500 |
2021/11/30 | 643 | 643 | 635 | 640 | 4,000 |
2021/11/29 | 644 | 644 | 640 | 641 | 2,700 |
2021/11/26 | 650 | 651 | 645 | 648 | 4,300 |
2021/11/25 | 654 | 654 | 650 | 650 | 3,500 |
2021/11/24 | 653 | 654 | 650 | 653 | 2,300 |
2021/11/22 | 652 | 653 | 650 | 650 | 5,600 |
2021/11/19 | 654 | 656 | 653 | 655 | 18,500 |
2021/11/18 | 657 | 659 | 654 | 654 | 4,900 |
2021/11/17 | 657 | 660 | 657 | 660 | 2,800 |
2021/11/16 | 657 | 657 | 656 | 656 | 1,800 |
2021/11/15 | 659 | 659 | 656 | 657 | 3,200 |
2021/11/12 | 656 | 659 | 655 | 659 | 2,500 |
2021/11/11 | 656 | 656 | 655 | 656 | 2,300 |
2021/11/10 | 658 | 658 | 656 | 658 | 2,100 |
2021/11/09 | 661 | 662 | 657 | 657 | 5,200 |
2021/11/08 | 664 | 665 | 660 | 662 | 3,200 |
2021/11/05 | 668 | 668 | 665 | 665 | 4,000 |
2021/11/04 | 669 | 670 | 668 | 668 | 2,100 |
2021/11/02 | 673 | 673 | 669 | 669 | 2,400 |
2021/11/01 | 672 | 675 | 670 | 671 | 3,200 |
2021/10/29 | 674 | 674 | 673 | 673 | 900 |
2021/10/28 | 675 | 676 | 673 | 674 | 2,000 |
2021/10/27 | 676 | 676 | 675 | 675 | 2,100 |
2021/10/26 | 674 | 677 | 674 | 675 | 2,900 |
2021/10/25 | 677 | 677 | 674 | 676 | 2,700 |
2021/10/22 | 677 | 677 | 674 | 676 | 3,600 |
2021/10/21 | 679 | 680 | 676 | 677 | 2,400 |
2021/10/20 | 679 | 681 | 678 | 680 | 2,600 |
2021/10/19 | 681 | 681 | 679 | 681 | 3,300 |
2021/10/18 | 682 | 682 | 678 | 680 | 4,600 |
2021/10/15 | 683 | 684 | 679 | 683 | 4,000 |
2021/10/14 | 683 | 685 | 679 | 681 | 1,800 |
2021/10/13 | 688 | 689 | 679 | 683 | 5,500 |
2021/10/12 | 689 | 691 | 688 | 689 | 1,700 |
2021/10/11 | 689 | 689 | 687 | 689 | 1,200 |
2021/10/08 | 689 | 691 | 685 | 689 | 3,200 |
2021/10/07 | 682 | 684 | 680 | 684 | 3,000 |
2021/10/06 | 682 | 685 | 680 | 682 | 3,300 |
2021/10/05 | 688 | 688 | 679 | 682 | 6,100 |
2021/10/04 | 693 | 694 | 685 | 686 | 6,500 |
2021/10/01 | 700 | 700 | 691 | 693 | 8,800 |
2021/09/30 | 705 | 706 | 700 | 700 | 10,500 |
2021/09/29 | 696 | 709 | 689 | 705 | 47,300 |
2021/09/28 | 754 | 760 | 745 | 760 | 19,800 |
2021/09/27 | 749 | 753 | 746 | 747 | 19,800 |
2021/09/24 | 748 | 750 | 747 | 749 | 12,200 |
2021/09/22 | 746 | 748 | 741 | 748 | 6,900 |
2021/09/21 | 740 | 744 | 737 | 744 | 9,700 |
2021/09/17 | 739 | 740 | 738 | 740 | 3,600 |
2021/09/16 | 740 | 742 | 740 | 740 | 4,400 |
2021/09/15 | 743 | 743 | 740 | 740 | 4,700 |
2021/09/14 | 744 | 746 | 741 | 742 | 5,600 |
2021/09/13 | 744 | 745 | 738 | 743 | 8,500 |
2021/09/10 | 735 | 741 | 734 | 741 | 6,400 |
2021/09/09 | 735 | 735 | 733 | 735 | 4,300 |
2021/09/08 | 734 | 735 | 731 | 735 | 4,600 |
2021/09/07 | 734 | 734 | 729 | 732 | 4,600 |
2021/09/06 | 726 | 733 | 726 | 730 | 7,200 |
2021/09/03 | 723 | 725 | 721 | 724 | 4,300 |
2021/09/02 | 722 | 724 | 720 | 722 | 3,400 |
2021/09/01 | 727 | 728 | 723 | 723 | 3,800 |
2021/08/31 | 719 | 725 | 716 | 724 | 5,100 |
2021/08/30 | 716 | 719 | 716 | 719 | 3,700 |
2021/08/27 | 715 | 715 | 710 | 713 | 4,400 |
2021/08/26 | 713 | 715 | 713 | 715 | 1,500 |
2021/08/25 | 717 | 717 | 712 | 715 | 2,400 |
2021/08/24 | 711 | 712 | 711 | 711 | 800 |
2021/08/23 | 713 | 713 | 709 | 711 | 3,700 |
2021/08/20 | 710 | 713 | 709 | 709 | 1,400 |
2021/08/19 | 715 | 715 | 709 | 711 | 2,300 |
2021/08/18 | 714 | 714 | 713 | 714 | 2,700 |
2021/08/17 | 710 | 713 | 708 | 710 | 3,100 |
2021/08/16 | 717 | 717 | 709 | 711 | 3,100 |
2021/08/13 | 716 | 716 | 706 | 711 | 5,800 |
2021/08/12 | 719 | 719 | 714 | 714 | 1,800 |
2021/08/11 | 718 | 719 | 715 | 718 | 1,700 |
2021/08/10 | 712 | 729 | 710 | 716 | 7,100 |
2021/08/06 | 715 | 715 | 710 | 711 | 3,200 |
2021/08/05 | 715 | 716 | 710 | 710 | 6,600 |
2021/08/04 | 716 | 716 | 714 | 716 | 1,000 |
2021/08/03 | 718 | 719 | 715 | 717 | 1,600 |
2021/08/02 | 715 | 719 | 715 | 718 | 2,300 |
2021/07/30 | 711 | 715 | 711 | 715 | 2,000 |
2021/07/29 | 713 | 717 | 710 | 711 | 2,500 |
2021/07/28 | 713 | 714 | 708 | 710 | 1,500 |
2021/07/27 | 705 | 712 | 705 | 710 | 2,500 |
2021/07/26 | 710 | 713 | 710 | 710 | 1,900 |
2021/07/21 | 714 | 714 | 704 | 705 | 9,900 |
2021/07/20 | 708 | 708 | 700 | 700 | 14,100 |
2021/07/19 | 712 | 712 | 702 | 710 | 10,800 |
2021/07/16 | 712 | 712 | 710 | 710 | 4,100 |
2021/07/15 | 713 | 716 | 711 | 712 | 2,100 |
2021/07/14 | 715 | 715 | 711 | 713 | 3,600 |
2021/07/13 | 712 | 715 | 711 | 715 | 1,800 |
2021/07/12 | 720 | 720 | 710 | 713 | 3,600 |
2021/07/09 | 706 | 715 | 704 | 715 | 4,100 |
2021/07/08 | 711 | 715 | 710 | 711 | 2,200 |
2021/07/07 | 717 | 717 | 710 | 711 | 6,400 |
2021/07/06 | 716 | 717 | 713 | 716 | 3,700 |
2021/07/05 | 713 | 719 | 712 | 714 | 4,500 |
2021/07/02 | 712 | 714 | 710 | 712 | 1,800 |
2021/07/01 | 710 | 712 | 709 | 712 | 1,800 |
2021/06/30 | 708 | 710 | 705 | 710 | 3,400 |
2021/06/29 | 704 | 709 | 704 | 709 | 2,900 |
2021/06/28 | 701 | 704 | 700 | 704 | 2,200 |
2021/06/25 | 703 | 703 | 698 | 700 | 1,900 |
2021/06/24 | 697 | 701 | 697 | 699 | 2,800 |
2021/06/23 | 700 | 701 | 700 | 700 | 1,000 |
2021/06/22 | 702 | 702 | 700 | 700 | 2,500 |
2021/06/21 | 702 | 702 | 696 | 696 | 7,200 |
2021/06/18 | 705 | 705 | 701 | 701 | 3,700 |
2021/06/17 | 707 | 707 | 705 | 706 | 1,200 |
2021/06/16 | 705 | 708 | 705 | 705 | 900 |
2021/06/15 | 709 | 710 | 703 | 705 | 5,600 |
2021/06/14 | 707 | 709 | 705 | 708 | 2,700 |
2021/06/11 | 708 | 708 | 705 | 706 | 1,000 |
2021/06/10 | 709 | 709 | 707 | 708 | 2,100 |
2021/06/09 | 706 | 709 | 702 | 709 | 3,300 |
2021/06/08 | 706 | 706 | 705 | 706 | 1,000 |
2021/06/07 | 705 | 706 | 705 | 706 | 2,500 |
2021/06/04 | 701 | 705 | 701 | 704 | 4,000 |
2021/06/03 | 699 | 701 | 699 | 701 | 3,400 |
2021/06/02 | 697 | 698 | 694 | 697 | 3,700 |
2021/06/01 | 702 | 705 | 692 | 694 | 15,600 |
2021/05/31 | 704 | 708 | 702 | 702 | 5,200 |
2021/05/28 | 702 | 707 | 702 | 707 | 2,900 |
2021/05/27 | 702 | 707 | 702 | 702 | 3,600 |
2021/05/26 | 707 | 710 | 700 | 705 | 3,600 |
2021/05/25 | 710 | 711 | 705 | 707 | 2,700 |
2021/05/24 | 707 | 711 | 705 | 710 | 3,500 |
2021/05/21 | 706 | 706 | 699 | 705 | 4,300 |
2021/05/20 | 699 | 708 | 699 | 702 | 4,500 |
2021/05/19 | 706 | 706 | 694 | 705 | 7,600 |
2021/05/18 | 707 | 707 | 700 | 703 | 3,800 |
2021/05/17 | 720 | 723 | 694 | 700 | 28,000 |
2021/05/14 | 715 | 723 | 712 | 723 | 6,600 |
2021/05/13 | 720 | 720 | 713 | 714 | 3,000 |
2021/05/12 | 728 | 731 | 715 | 725 | 6,000 |
2021/05/11 | 723 | 729 | 720 | 728 | 4,400 |
2021/05/10 | 730 | 733 | 724 | 725 | 4,100 |
2021/05/07 | 722 | 728 | 722 | 724 | 5,800 |
2021/05/06 | 711 | 722 | 711 | 722 | 4,700 |
2021/04/30 | 711 | 712 | 705 | 708 | 8,900 |
2021/04/28 | 718 | 720 | 716 | 716 | 2,400 |
2021/04/27 | 719 | 719 | 712 | 719 | 2,500 |
2021/04/26 | 716 | 720 | 712 | 712 | 13,600 |
2021/04/23 | 726 | 726 | 707 | 711 | 23,400 |
2021/04/22 | 725 | 730 | 720 | 721 | 5,400 |
2021/04/21 | 725 | 727 | 718 | 725 | 6,700 |
2021/04/20 | 728 | 730 | 723 | 729 | 5,400 |
2021/04/19 | 727 | 730 | 720 | 723 | 19,100 |
2021/04/16 | 740 | 740 | 725 | 725 | 6,100 |
2021/04/15 | 746 | 746 | 721 | 729 | 7,900 |
2021/04/14 | 740 | 750 | 731 | 749 | 12,700 |
2021/04/13 | 722 | 744 | 722 | 741 | 19,200 |
2021/04/12 | 725 | 727 | 715 | 722 | 10,700 |
2021/04/09 | 722 | 724 | 717 | 724 | 4,300 |
2021/04/08 | 723 | 723 | 718 | 718 | 4,300 |
2021/04/07 | 720 | 723 | 718 | 723 | 6,900 |
2021/04/06 | 722 | 724 | 717 | 717 | 7,200 |
2021/04/05 | 720 | 726 | 714 | 719 | 21,800 |
2021/04/02 | 701 | 706 | 700 | 705 | 4,700 |
2021/04/01 | 703 | 706 | 700 | 701 | 4,900 |
2021/03/31 | 705 | 705 | 703 | 705 | 4,800 |
2021/03/30 | 708 | 708 | 703 | 704 | 3,500 |
2021/03/29 | 704 | 705 | 702 | 702 | 4,900 |
2021/03/26 | 701 | 702 | 696 | 698 | 3,800 |
2021/03/25 | 707 | 707 | 695 | 699 | 8,000 |
2021/03/24 | 710 | 710 | 695 | 705 | 11,400 |
2021/03/23 | 714 | 715 | 708 | 712 | 7,100 |
2021/03/22 | 710 | 710 | 702 | 709 | 7,400 |
2021/03/19 | 707 | 710 | 690 | 701 | 12,000 |
2021/03/18 | 711 | 713 | 706 | 709 | 5,000 |
2021/03/17 | 704 | 710 | 703 | 710 | 12,700 |
2021/03/16 | 698 | 703 | 694 | 700 | 10,400 |
2021/03/15 | 691 | 699 | 686 | 694 | 11,500 |
2021/03/12 | 683 | 688 | 681 | 682 | 4,500 |
2021/03/11 | 680 | 686 | 680 | 683 | 10,600 |
2021/03/10 | 680 | 683 | 680 | 682 | 7,300 |
2021/03/09 | 677 | 679 | 675 | 678 | 5,100 |
2021/03/08 | 677 | 680 | 677 | 677 | 9,200 |
2021/03/05 | 678 | 679 | 674 | 679 | 3,500 |
2021/03/04 | 678 | 680 | 676 | 678 | 3,800 |
2021/03/03 | 681 | 681 | 673 | 676 | 9,100 |
2021/03/02 | 670 | 681 | 670 | 675 | 26,800 |
2021/03/01 | 666 | 670 | 665 | 670 | 100,700 |
2021/02/26 | 702 | 702 | 669 | 669 | 55,100 |
2021/02/25 | 703 | 703 | 692 | 692 | 13,400 |
2021/02/24 | 700 | 701 | 698 | 698 | 4,400 |
2021/02/22 | 708 | 708 | 700 | 700 | 5,000 |
2021/02/19 | 707 | 708 | 696 | 698 | 6,900 |
2021/02/18 | 710 | 711 | 702 | 707 | 2,800 |
2021/02/17 | 698 | 713 | 697 | 711 | 10,800 |
2021/02/16 | 702 | 703 | 696 | 698 | 8,500 |
2021/02/15 | 700 | 706 | 694 | 706 | 26,400 |
2021/02/12 | 710 | 714 | 710 | 711 | 10,200 |
2021/02/10 | 706 | 715 | 706 | 715 | 7,400 |
2021/02/09 | 709 | 712 | 703 | 709 | 7,600 |
2021/02/08 | 711 | 712 | 706 | 709 | 6,900 |
2021/02/05 | 707 | 712 | 701 | 709 | 9,600 |
2021/02/04 | 712 | 712 | 707 | 708 | 4,900 |
2021/02/03 | 714 | 714 | 709 | 712 | 4,300 |
2021/02/02 | 712 | 712 | 703 | 711 | 2,000 |
2021/02/01 | 691 | 732 | 691 | 715 | 18,000 |
2021/01/29 | 702 | 702 | 693 | 696 | 4,600 |
2021/01/28 | 692 | 699 | 690 | 697 | 5,900 |
2021/01/27 | 702 | 705 | 686 | 698 | 12,400 |
2021/01/26 | 705 | 705 | 696 | 699 | 5,400 |
2021/01/25 | 697 | 712 | 694 | 695 | 19,000 |
2021/01/22 | 689 | 692 | 687 | 691 | 4,400 |
2021/01/21 | 683 | 688 | 683 | 686 | 2,700 |
2021/01/20 | 683 | 692 | 683 | 687 | 11,800 |
2021/01/19 | 670 | 681 | 670 | 681 | 10,000 |
2021/01/18 | 671 | 672 | 667 | 672 | 5,000 |
2021/01/15 | 668 | 670 | 667 | 669 | 4,400 |
2021/01/14 | 675 | 675 | 669 | 670 | 6,400 |
2021/01/13 | 670 | 674 | 669 | 674 | 4,000 |
2021/01/12 | 676 | 676 | 664 | 670 | 6,200 |
2021/01/08 | 673 | 679 | 667 | 668 | 11,100 |
2021/01/07 | 678 | 678 | 672 | 672 | 7,300 |
2021/01/06 | 674 | 680 | 673 | 680 | 3,000 |
2021/01/05 | 667 | 672 | 666 | 671 | 4,400 |
2021/01/04 | 664 | 665 | 657 | 664 | 9,200 |