7800 (株)アミファ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 642 | 642 | 638 | 641 | 1,500 | 641 |
| 2024-04-30 | 643 | 645 | 642 | 645 | 1,900 | 645 |
| 2024-04-26 | 640 | 642 | 637 | 642 | 1,500 | 642 |
| 2024-04-25 | 638 | 639 | 634 | 638 | 2,800 | 638 |
| 2024-04-24 | 635 | 638 | 635 | 638 | 800 | 638 |
| 2024-04-23 | 634 | 636 | 634 | 635 | 1,000 | 635 |
| 2024-04-22 | 635 | 636 | 631 | 633 | 1,600 | 633 |
| 2024-04-19 | 639 | 639 | 630 | 631 | 5,600 | 631 |
| 2024-04-18 | 641 | 642 | 639 | 642 | 1,200 | 642 |
| 2024-04-17 | 640 | 643 | 639 | 641 | 1,000 | 641 |
| 2024-04-16 | 640 | 640 | 635 | 640 | 3,700 | 640 |
| 2024-04-15 | 643 | 644 | 640 | 642 | 3,900 | 642 |
| 2024-04-12 | 645 | 645 | 641 | 643 | 2,100 | 643 |
| 2024-04-11 | 644 | 645 | 642 | 642 | 3,100 | 642 |
| 2024-04-10 | 648 | 648 | 645 | 645 | 2,300 | 645 |
| 2024-04-09 | 650 | 652 | 647 | 648 | 2,500 | 648 |
| 2024-04-08 | 652 | 652 | 648 | 650 | 3,700 | 650 |
| 2024-04-05 | 645 | 650 | 645 | 648 | 1,000 | 648 |
| 2024-04-04 | 649 | 650 | 646 | 648 | 1,600 | 648 |
| 2024-04-03 | 651 | 651 | 645 | 649 | 800 | 649 |
| 2024-04-02 | 652 | 652 | 646 | 651 | 2,900 | 651 |
| 2024-04-01 | 650 | 651 | 647 | 651 | 5,500 | 651 |
| 2024-03-29 | 644 | 647 | 643 | 647 | 5,200 | 647 |
| 2024-03-28 | 637 | 643 | 637 | 643 | 2,500 | 643 |
| 2024-03-27 | 639 | 640 | 635 | 637 | 2,300 | 637 |
| 2024-03-26 | 638 | 639 | 636 | 639 | 1,600 | 639 |
| 2024-03-25 | 639 | 640 | 631 | 639 | 3,400 | 639 |
| 2024-03-22 | 637 | 638 | 630 | 638 | 6,000 | 638 |
| 2024-03-21 | 638 | 638 | 620 | 637 | 23,900 | 637 |
| 2024-03-19 | 634 | 643 | 634 | 638 | 9,600 | 638 |
| 2024-03-18 | 638 | 640 | 635 | 637 | 5,800 | 637 |
| 2024-03-15 | 644 | 644 | 638 | 638 | 4,200 | 638 |
| 2024-03-14 | 642 | 642 | 639 | 640 | 1,600 | 640 |
| 2024-03-13 | 639 | 639 | 638 | 639 | 1,600 | 639 |
| 2024-03-12 | 645 | 645 | 640 | 644 | 3,800 | 644 |
| 2024-03-11 | 642 | 649 | 641 | 645 | 10,400 | 645 |
| 2024-03-08 | 637 | 646 | 637 | 642 | 7,700 | 642 |
| 2024-03-07 | 632 | 637 | 632 | 637 | 3,600 | 637 |
| 2024-03-06 | 633 | 636 | 630 | 636 | 3,400 | 636 |
| 2024-03-05 | 627 | 635 | 625 | 635 | 5,500 | 635 |
| 2024-03-04 | 630 | 630 | 621 | 625 | 3,600 | 625 |
| 2024-03-01 | 624 | 631 | 621 | 630 | 13,200 | 630 |
| 2024-02-29 | 628 | 634 | 621 | 628 | 10,600 | 628 |
| 2024-02-28 | 625 | 629 | 625 | 627 | 2,800 | 627 |
| 2024-02-27 | 625 | 628 | 622 | 625 | 4,700 | 625 |
| 2024-02-26 | 628 | 628 | 621 | 625 | 6,800 | 625 |
| 2024-02-22 | 626 | 628 | 625 | 628 | 4,100 | 628 |
| 2024-02-21 | 625 | 625 | 621 | 623 | 5,800 | 623 |
| 2024-02-20 | 624 | 625 | 622 | 622 | 4,700 | 622 |
| 2024-02-19 | 615 | 618 | 610 | 618 | 8,100 | 618 |
| 2024-02-16 | 600 | 612 | 600 | 612 | 26,100 | 612 |
| 2024-02-15 | 610 | 620 | 581 | 600 | 83,700 | 600 |
| 2024-02-14 | 641 | 650 | 641 | 644 | 7,900 | 644 |
| 2024-02-13 | 645 | 647 | 642 | 643 | 6,100 | 643 |
| 2024-02-09 | 638 | 648 | 638 | 647 | 13,300 | 647 |
| 2024-02-08 | 651 | 651 | 641 | 642 | 14,400 | 642 |
| 2024-02-07 | 652 | 654 | 651 | 651 | 3,000 | 651 |
| 2024-02-06 | 650 | 651 | 643 | 651 | 14,500 | 651 |
| 2024-02-05 | 655 | 656 | 648 | 650 | 12,300 | 650 |
| 2024-02-02 | 652 | 654 | 650 | 654 | 4,200 | 654 |
| 2024-02-01 | 653 | 656 | 650 | 654 | 7,100 | 654 |
| 2024-01-31 | 650 | 653 | 650 | 653 | 4,500 | 653 |
| 2024-01-30 | 650 | 656 | 650 | 655 | 14,400 | 655 |
| 2024-01-29 | 659 | 660 | 650 | 655 | 16,200 | 655 |
| 2024-01-26 | 660 | 660 | 654 | 659 | 5,500 | 659 |
| 2024-01-25 | 661 | 661 | 655 | 659 | 4,400 | 659 |
| 2024-01-24 | 661 | 661 | 656 | 657 | 5,000 | 657 |
| 2024-01-23 | 661 | 663 | 657 | 661 | 6,400 | 661 |
| 2024-01-22 | 651 | 661 | 651 | 656 | 13,300 | 656 |
| 2024-01-19 | 654 | 654 | 651 | 654 | 9,500 | 654 |
| 2024-01-18 | 657 | 660 | 652 | 653 | 5,700 | 653 |
| 2024-01-17 | 660 | 662 | 657 | 659 | 6,400 | 659 |
| 2024-01-16 | 660 | 660 | 657 | 660 | 6,700 | 660 |
| 2024-01-15 | 659 | 661 | 657 | 658 | 4,700 | 658 |
| 2024-01-12 | 658 | 659 | 655 | 657 | 3,900 | 657 |
| 2024-01-11 | 652 | 660 | 652 | 658 | 8,300 | 658 |
| 2024-01-10 | 651 | 656 | 647 | 655 | 10,100 | 655 |
| 2024-01-09 | 647 | 650 | 645 | 650 | 15,400 | 650 |
| 2024-01-05 | 655 | 658 | 640 | 650 | 33,300 | 650 |
| 2024-01-04 | 663 | 663 | 652 | 655 | 13,600 | 655 |
分割・併合履歴 ： なし
