2753 (株)あみやき亭 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,569 | 1,573 | 1,370 | 1,415 | 939,600 | 1,415 |
| 2025-04-03 | 1,524 | 1,595 | 1,519 | 1,577 | 392,300 | 1,577 |
| 2025-04-02 | 1,554 | 1,583 | 1,526 | 1,564 | 234,800 | 1,564 |
| 2025-04-01 | 1,551 | 1,555 | 1,519 | 1,532 | 131,200 | 1,532 |
| 2025-03-31 | 1,611 | 1,611 | 1,537 | 1,538 | 172,000 | 1,538 |
| 2025-03-28 | 1,601 | 1,617 | 1,585 | 1,616 | 191,500 | 1,616 |
| 2025-03-27 | 1,637 | 1,648 | 1,619 | 1,624 | 248,500 | 1,624 |
| 2025-03-26 | 1,633 | 1,645 | 1,622 | 1,637 | 133,500 | 1,637 |
| 2025-03-25 | 1,645 | 1,650 | 1,633 | 1,639 | 86,700 | 1,639 |
| 2025-03-24 | 1,668 | 1,668 | 1,636 | 1,645 | 112,300 | 1,645 |
| 2025-03-21 | 1,656 | 1,661 | 1,645 | 1,655 | 80,500 | 1,655 |
| 2025-03-19 | 1,650 | 1,671 | 1,650 | 1,657 | 52,200 | 1,657 |
| 2025-03-18 | 1,638 | 1,659 | 1,635 | 1,645 | 82,900 | 1,645 |
| 2025-03-17 | 1,641 | 1,642 | 1,622 | 1,635 | 77,600 | 1,635 |
| 2025-03-14 | 1,620 | 1,641 | 1,611 | 1,628 | 59,000 | 1,628 |
| 2025-03-13 | 1,630 | 1,636 | 1,605 | 1,611 | 110,300 | 1,611 |
| 2025-03-12 | 1,624 | 1,629 | 1,613 | 1,618 | 69,200 | 1,618 |
| 2025-03-11 | 1,620 | 1,635 | 1,607 | 1,635 | 69,200 | 1,635 |
| 2025-03-10 | 1,645 | 1,645 | 1,627 | 1,635 | 68,300 | 1,635 |
| 2025-03-07 | 1,625 | 1,640 | 1,614 | 1,640 | 40,000 | 1,640 |
| 2025-03-06 | 1,638 | 1,645 | 1,627 | 1,636 | 31,100 | 1,636 |
| 2025-03-05 | 1,610 | 1,635 | 1,609 | 1,630 | 45,700 | 1,630 |
| 2025-03-04 | 1,612 | 1,616 | 1,594 | 1,609 | 39,000 | 1,609 |
| 2025-03-03 | 1,615 | 1,615 | 1,597 | 1,612 | 42,300 | 1,612 |
| 2025-02-28 | 1,596 | 1,617 | 1,586 | 1,598 | 49,700 | 1,598 |
| 2025-02-27 | 1,558 | 1,605 | 1,551 | 1,605 | 57,000 | 1,605 |
| 2025-02-26 | 1,555 | 1,564 | 1,545 | 1,554 | 79,400 | 1,554 |
| 2025-02-25 | 1,568 | 1,570 | 1,552 | 1,553 | 96,100 | 1,553 |
| 2025-02-21 | 1,561 | 1,579 | 1,560 | 1,568 | 130,300 | 1,568 |
| 2025-02-20 | 1,592 | 1,592 | 1,560 | 1,561 | 109,400 | 1,561 |
| 2025-02-19 | 1,596 | 1,602 | 1,581 | 1,591 | 50,100 | 1,591 |
| 2025-02-18 | 1,590 | 1,604 | 1,590 | 1,596 | 32,100 | 1,596 |
| 2025-02-17 | 1,608 | 1,616 | 1,594 | 1,594 | 57,400 | 1,594 |
| 2025-02-14 | 1,610 | 1,610 | 1,587 | 1,600 | 45,300 | 1,600 |
| 2025-02-13 | 1,575 | 1,605 | 1,573 | 1,605 | 65,900 | 1,605 |
| 2025-02-12 | 1,568 | 1,575 | 1,559 | 1,575 | 68,100 | 1,575 |
| 2025-02-10 | 1,551 | 1,570 | 1,551 | 1,556 | 71,700 | 1,556 |
| 2025-02-07 | 1,570 | 1,575 | 1,555 | 1,562 | 57,700 | 1,562 |
| 2025-02-06 | 1,567 | 1,577 | 1,561 | 1,570 | 50,100 | 1,570 |
| 2025-02-05 | 1,547 | 1,562 | 1,545 | 1,559 | 83,000 | 1,559 |
| 2025-02-04 | 1,584 | 1,584 | 1,545 | 1,545 | 125,200 | 1,545 |
| 2025-02-03 | 1,600 | 1,600 | 1,562 | 1,564 | 166,400 | 1,564 |
| 2025-01-31 | 1,623 | 1,623 | 1,597 | 1,600 | 68,300 | 1,600 |
| 2025-01-30 | 1,617 | 1,625 | 1,600 | 1,625 | 85,500 | 1,625 |
| 2025-01-29 | 1,626 | 1,636 | 1,612 | 1,622 | 79,800 | 1,622 |
| 2025-01-28 | 1,601 | 1,620 | 1,597 | 1,611 | 49,900 | 1,611 |
| 2025-01-27 | 1,602 | 1,607 | 1,596 | 1,601 | 51,700 | 1,601 |
| 2025-01-24 | 1,599 | 1,616 | 1,592 | 1,597 | 56,400 | 1,597 |
| 2025-01-23 | 1,595 | 1,595 | 1,577 | 1,590 | 70,800 | 1,590 |
| 2025-01-22 | 1,608 | 1,627 | 1,597 | 1,597 | 56,700 | 1,597 |
| 2025-01-21 | 1,597 | 1,611 | 1,593 | 1,593 | 52,600 | 1,593 |
| 2025-01-20 | 1,575 | 1,584 | 1,562 | 1,577 | 82,800 | 1,577 |
| 2025-01-17 | 1,600 | 1,604 | 1,571 | 1,575 | 136,000 | 1,575 |
| 2025-01-16 | 1,636 | 1,645 | 1,607 | 1,607 | 67,600 | 1,607 |
| 2025-01-15 | 1,629 | 1,635 | 1,618 | 1,620 | 72,900 | 1,620 |
| 2025-01-14 | 1,660 | 1,660 | 1,624 | 1,635 | 89,300 | 1,635 |
| 2025-01-10 | 1,670 | 1,691 | 1,662 | 1,663 | 84,300 | 1,663 |
| 2025-01-09 | 1,648 | 1,691 | 1,643 | 1,657 | 116,700 | 1,657 |
| 2025-01-08 | 1,687 | 1,690 | 1,647 | 1,647 | 139,800 | 1,647 |
| 2025-01-07 | 1,783 | 1,786 | 1,698 | 1,699 | 183,300 | 1,699 |
| 2025-01-06 | 1,638 | 1,745 | 1,630 | 1,739 | 298,400 | 1,739 |
分割・併合履歴 ： [2024-09-27]1株→3株 [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株