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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 600 | 602 | 595 | 602 | 8,900 |
| 2024/08/15 | 598 | 603 | 593 | 601 | 17,000 |
| 2024/08/14 | 600 | 606 | 597 | 602 | 12,100 |
| 2024/08/13 | 614 | 614 | 600 | 600 | 7,300 |
| 2024/08/09 | 604 | 610 | 596 | 596 | 9,400 |
| 2024/08/08 | 600 | 604 | 598 | 604 | 8,300 |
| 2024/08/07 | 596 | 602 | 596 | 601 | 8,600 |
| 2024/08/06 | 584 | 609 | 583 | 596 | 30,100 |
| 2024/08/05 | 636 | 636 | 583 | 585 | 29,200 |
| 2024/08/02 | 633 | 637 | 632 | 633 | 7,700 |
| 2024/08/01 | 639 | 642 | 635 | 639 | 10,100 |
| 2024/07/31 | 636 | 639 | 635 | 639 | 3,400 |
| 2024/07/30 | 639 | 639 | 635 | 636 | 1,700 |
| 2024/07/29 | 636 | 639 | 631 | 633 | 6,000 |
| 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 |