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
2026/03/27 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

このページの先頭へ