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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,364 | 1,364 | 1,354 | 1,360 | 24,500 | 1,360 |
| 2025-11-12 | 1,350 | 1,366 | 1,347 | 1,355 | 49,300 | 1,355 |
| 2025-11-11 | 1,353 | 1,353 | 1,340 | 1,350 | 30,600 | 1,350 |
| 2025-11-10 | 1,342 | 1,351 | 1,336 | 1,350 | 37,200 | 1,350 |
| 2025-11-07 | 1,320 | 1,342 | 1,320 | 1,341 | 35,300 | 1,341 |
| 2025-11-06 | 1,317 | 1,328 | 1,317 | 1,320 | 33,800 | 1,320 |
| 2025-11-05 | 1,315 | 1,327 | 1,312 | 1,317 | 43,100 | 1,317 |
| 2025-11-04 | 1,335 | 1,335 | 1,316 | 1,319 | 62,500 | 1,319 |
| 2025-10-31 | 1,317 | 1,331 | 1,317 | 1,331 | 46,900 | 1,331 |
| 2025-10-30 | 1,325 | 1,337 | 1,322 | 1,322 | 71,500 | 1,322 |
| 2025-10-29 | 1,355 | 1,355 | 1,325 | 1,325 | 112,000 | 1,325 |
| 2025-10-28 | 1,370 | 1,371 | 1,353 | 1,361 | 56,200 | 1,361 |
| 2025-10-27 | 1,372 | 1,377 | 1,369 | 1,373 | 43,300 | 1,373 |
| 2025-10-24 | 1,377 | 1,384 | 1,360 | 1,360 | 64,300 | 1,360 |
| 2025-10-23 | 1,376 | 1,384 | 1,373 | 1,375 | 36,500 | 1,375 |
| 2025-10-22 | 1,365 | 1,382 | 1,365 | 1,374 | 54,400 | 1,374 |
| 2025-10-21 | 1,364 | 1,370 | 1,354 | 1,359 | 59,900 | 1,359 |
| 2025-10-20 | 1,350 | 1,360 | 1,345 | 1,350 | 51,500 | 1,350 |
| 2025-10-17 | 1,350 | 1,350 | 1,337 | 1,341 | 54,600 | 1,341 |
| 2025-10-16 | 1,345 | 1,355 | 1,341 | 1,349 | 62,700 | 1,349 |
| 2025-10-15 | 1,342 | 1,353 | 1,336 | 1,345 | 48,700 | 1,345 |
| 2025-10-14 | 1,346 | 1,356 | 1,336 | 1,339 | 105,400 | 1,339 |
| 2025-10-10 | 1,373 | 1,375 | 1,360 | 1,363 | 113,100 | 1,363 |
| 2025-10-09 | 1,405 | 1,406 | 1,376 | 1,385 | 154,900 | 1,385 |
| 2025-10-08 | 1,406 | 1,423 | 1,403 | 1,406 | 66,900 | 1,406 |
| 2025-10-07 | 1,428 | 1,432 | 1,410 | 1,410 | 90,500 | 1,410 |
| 2025-10-06 | 1,439 | 1,442 | 1,413 | 1,432 | 142,500 | 1,432 |
| 2025-10-03 | 1,494 | 1,504 | 1,419 | 1,432 | 221,000 | 1,432 |
| 2025-10-02 | 1,500 | 1,508 | 1,495 | 1,496 | 31,500 | 1,496 |
| 2025-10-01 | 1,520 | 1,522 | 1,495 | 1,495 | 51,200 | 1,495 |
| 2025-09-30 | 1,541 | 1,543 | 1,522 | 1,522 | 42,200 | 1,522 |
| 2025-09-29 | 1,569 | 1,571 | 1,537 | 1,537 | 51,600 | 1,537 |
| 2025-09-26 | 1,574 | 1,586 | 1,574 | 1,585 | 44,700 | 1,585 |
| 2025-09-25 | 1,580 | 1,588 | 1,564 | 1,581 | 47,300 | 1,581 |
| 2025-09-24 | 1,566 | 1,575 | 1,560 | 1,570 | 33,100 | 1,570 |
| 2025-09-22 | 1,564 | 1,573 | 1,561 | 1,565 | 23,400 | 1,565 |
| 2025-09-19 | 1,569 | 1,578 | 1,560 | 1,564 | 26,100 | 1,564 |
| 2025-09-18 | 1,576 | 1,582 | 1,560 | 1,572 | 32,500 | 1,572 |
| 2025-09-17 | 1,570 | 1,574 | 1,560 | 1,572 | 25,300 | 1,572 |
| 2025-09-16 | 1,552 | 1,571 | 1,548 | 1,566 | 26,900 | 1,566 |
| 2025-09-12 | 1,554 | 1,558 | 1,547 | 1,554 | 26,500 | 1,554 |
| 2025-09-11 | 1,560 | 1,561 | 1,545 | 1,547 | 24,100 | 1,547 |
| 2025-09-10 | 1,563 | 1,564 | 1,549 | 1,559 | 20,800 | 1,559 |
| 2025-09-09 | 1,569 | 1,569 | 1,553 | 1,555 | 21,600 | 1,555 |
| 2025-09-08 | 1,549 | 1,561 | 1,547 | 1,561 | 26,700 | 1,561 |
| 2025-09-05 | 1,536 | 1,547 | 1,530 | 1,542 | 18,300 | 1,542 |
| 2025-09-04 | 1,541 | 1,545 | 1,528 | 1,545 | 28,700 | 1,545 |
| 2025-09-03 | 1,530 | 1,546 | 1,527 | 1,541 | 31,900 | 1,541 |
| 2025-09-02 | 1,543 | 1,545 | 1,528 | 1,530 | 23,100 | 1,530 |
| 2025-09-01 | 1,525 | 1,538 | 1,520 | 1,535 | 31,900 | 1,535 |
| 2025-08-29 | 1,534 | 1,537 | 1,516 | 1,516 | 40,600 | 1,516 |
| 2025-08-28 | 1,545 | 1,548 | 1,536 | 1,536 | 37,700 | 1,536 |
| 2025-08-27 | 1,555 | 1,560 | 1,546 | 1,546 | 32,800 | 1,546 |
| 2025-08-26 | 1,576 | 1,576 | 1,562 | 1,562 | 32,200 | 1,562 |
| 2025-08-25 | 1,587 | 1,587 | 1,573 | 1,580 | 25,100 | 1,580 |
| 2025-08-22 | 1,590 | 1,590 | 1,569 | 1,577 | 30,100 | 1,577 |
| 2025-08-21 | 1,581 | 1,589 | 1,573 | 1,586 | 27,200 | 1,586 |
| 2025-08-20 | 1,591 | 1,593 | 1,584 | 1,590 | 24,600 | 1,590 |
| 2025-08-19 | 1,593 | 1,595 | 1,585 | 1,591 | 36,100 | 1,591 |
| 2025-08-18 | 1,593 | 1,595 | 1,582 | 1,590 | 53,500 | 1,590 |
| 2025-08-15 | 1,568 | 1,578 | 1,552 | 1,573 | 32,400 | 1,573 |
| 2025-08-14 | 1,554 | 1,565 | 1,548 | 1,562 | 27,600 | 1,562 |
| 2025-08-13 | 1,565 | 1,568 | 1,548 | 1,562 | 28,900 | 1,562 |
| 2025-08-12 | 1,555 | 1,566 | 1,545 | 1,565 | 42,700 | 1,565 |
| 2025-08-08 | 1,556 | 1,559 | 1,540 | 1,555 | 35,000 | 1,555 |
| 2025-08-07 | 1,551 | 1,564 | 1,547 | 1,553 | 34,400 | 1,553 |
| 2025-08-06 | 1,555 | 1,558 | 1,551 | 1,557 | 25,400 | 1,557 |
| 2025-08-05 | 1,555 | 1,561 | 1,553 | 1,554 | 23,900 | 1,554 |
| 2025-08-04 | 1,538 | 1,554 | 1,531 | 1,549 | 27,000 | 1,549 |
| 2025-08-01 | 1,519 | 1,548 | 1,519 | 1,548 | 35,500 | 1,548 |
| 2025-07-31 | 1,525 | 1,534 | 1,517 | 1,529 | 38,400 | 1,529 |
| 2025-07-30 | 1,517 | 1,524 | 1,514 | 1,520 | 25,400 | 1,520 |
| 2025-07-29 | 1,517 | 1,524 | 1,505 | 1,517 | 29,700 | 1,517 |
| 2025-07-28 | 1,516 | 1,525 | 1,510 | 1,522 | 32,000 | 1,522 |
| 2025-07-25 | 1,517 | 1,519 | 1,505 | 1,515 | 27,500 | 1,515 |
| 2025-07-24 | 1,510 | 1,519 | 1,507 | 1,515 | 38,700 | 1,515 |
| 2025-07-23 | 1,497 | 1,505 | 1,484 | 1,504 | 54,100 | 1,504 |
| 2025-07-22 | 1,483 | 1,502 | 1,477 | 1,482 | 23,200 | 1,482 |
| 2025-07-18 | 1,499 | 1,506 | 1,484 | 1,484 | 31,400 | 1,484 |
| 2025-07-17 | 1,478 | 1,495 | 1,471 | 1,495 | 27,500 | 1,495 |
| 2025-07-16 | 1,474 | 1,498 | 1,470 | 1,473 | 38,300 | 1,473 |
| 2025-07-15 | 1,490 | 1,490 | 1,466 | 1,472 | 25,700 | 1,472 |
| 2025-07-14 | 1,472 | 1,486 | 1,468 | 1,478 | 20,700 | 1,478 |
| 2025-07-11 | 1,462 | 1,496 | 1,462 | 1,475 | 31,400 | 1,475 |
| 2025-07-10 | 1,480 | 1,488 | 1,460 | 1,466 | 39,800 | 1,466 |
| 2025-07-09 | 1,469 | 1,480 | 1,459 | 1,480 | 54,800 | 1,480 |
| 2025-07-08 | 1,460 | 1,479 | 1,454 | 1,469 | 61,300 | 1,469 |
| 2025-07-07 | 1,446 | 1,467 | 1,446 | 1,449 | 72,100 | 1,449 |
| 2025-07-04 | 1,435 | 1,447 | 1,432 | 1,439 | 82,200 | 1,439 |
| 2025-07-03 | 1,491 | 1,498 | 1,432 | 1,437 | 149,600 | 1,437 |
| 2025-07-02 | 1,493 | 1,498 | 1,473 | 1,491 | 34,200 | 1,491 |
| 2025-07-01 | 1,503 | 1,503 | 1,484 | 1,493 | 38,900 | 1,493 |
| 2025-06-30 | 1,489 | 1,505 | 1,489 | 1,503 | 44,100 | 1,503 |
| 2025-06-27 | 1,492 | 1,496 | 1,480 | 1,490 | 44,300 | 1,490 |
| 2025-06-26 | 1,467 | 1,490 | 1,467 | 1,490 | 30,800 | 1,490 |
| 2025-06-25 | 1,481 | 1,483 | 1,464 | 1,474 | 29,600 | 1,474 |
| 2025-06-24 | 1,511 | 1,514 | 1,472 | 1,480 | 40,400 | 1,480 |
| 2025-06-23 | 1,487 | 1,505 | 1,482 | 1,501 | 30,900 | 1,501 |
| 2025-06-20 | 1,495 | 1,514 | 1,488 | 1,495 | 52,500 | 1,495 |
| 2025-06-19 | 1,479 | 1,495 | 1,476 | 1,495 | 28,600 | 1,495 |
| 2025-06-18 | 1,466 | 1,477 | 1,466 | 1,475 | 32,000 | 1,475 |
| 2025-06-17 | 1,448 | 1,472 | 1,447 | 1,472 | 64,400 | 1,472 |
| 2025-06-16 | 1,455 | 1,455 | 1,436 | 1,448 | 33,900 | 1,448 |
| 2025-06-13 | 1,452 | 1,454 | 1,432 | 1,440 | 33,800 | 1,440 |
| 2025-06-12 | 1,450 | 1,452 | 1,443 | 1,443 | 19,700 | 1,443 |
| 2025-06-11 | 1,446 | 1,454 | 1,442 | 1,450 | 26,100 | 1,450 |
| 2025-06-10 | 1,442 | 1,452 | 1,437 | 1,442 | 25,200 | 1,442 |
| 2025-06-09 | 1,441 | 1,450 | 1,433 | 1,444 | 29,000 | 1,444 |
| 2025-06-06 | 1,432 | 1,444 | 1,430 | 1,436 | 21,300 | 1,436 |
| 2025-06-05 | 1,441 | 1,447 | 1,418 | 1,430 | 45,000 | 1,430 |
| 2025-06-04 | 1,453 | 1,460 | 1,445 | 1,448 | 31,300 | 1,448 |
| 2025-06-03 | 1,460 | 1,460 | 1,451 | 1,453 | 23,600 | 1,453 |
| 2025-06-02 | 1,460 | 1,464 | 1,447 | 1,457 | 36,000 | 1,457 |
| 2025-05-30 | 1,455 | 1,467 | 1,455 | 1,465 | 27,000 | 1,465 |
| 2025-05-29 | 1,465 | 1,474 | 1,461 | 1,461 | 33,100 | 1,461 |
| 2025-05-28 | 1,464 | 1,474 | 1,453 | 1,464 | 56,800 | 1,464 |
| 2025-05-27 | 1,451 | 1,461 | 1,447 | 1,459 | 31,500 | 1,459 |
| 2025-05-26 | 1,443 | 1,447 | 1,437 | 1,447 | 26,100 | 1,447 |
| 2025-05-23 | 1,426 | 1,437 | 1,423 | 1,437 | 39,700 | 1,437 |
| 2025-05-22 | 1,411 | 1,426 | 1,407 | 1,417 | 39,600 | 1,417 |
| 2025-05-21 | 1,424 | 1,439 | 1,413 | 1,414 | 46,100 | 1,414 |
| 2025-05-20 | 1,450 | 1,455 | 1,423 | 1,423 | 36,500 | 1,423 |
| 2025-05-19 | 1,436 | 1,450 | 1,431 | 1,446 | 37,600 | 1,446 |
| 2025-05-16 | 1,433 | 1,458 | 1,419 | 1,440 | 47,600 | 1,440 |
| 2025-05-15 | 1,416 | 1,436 | 1,416 | 1,434 | 41,500 | 1,434 |
| 2025-05-14 | 1,435 | 1,436 | 1,410 | 1,415 | 49,800 | 1,415 |
| 2025-05-13 | 1,458 | 1,458 | 1,433 | 1,435 | 53,800 | 1,435 |
| 2025-05-12 | 1,445 | 1,458 | 1,443 | 1,457 | 42,000 | 1,457 |
| 2025-05-09 | 1,439 | 1,452 | 1,433 | 1,443 | 43,000 | 1,443 |
| 2025-05-08 | 1,438 | 1,444 | 1,407 | 1,433 | 101,000 | 1,433 |
| 2025-05-07 | 1,424 | 1,448 | 1,409 | 1,446 | 52,100 | 1,446 |
| 2025-05-02 | 1,445 | 1,445 | 1,417 | 1,432 | 42,500 | 1,432 |
| 2025-05-01 | 1,430 | 1,439 | 1,418 | 1,428 | 44,400 | 1,428 |
| 2025-04-30 | 1,442 | 1,442 | 1,416 | 1,428 | 78,900 | 1,428 |
| 2025-04-28 | 1,437 | 1,452 | 1,428 | 1,440 | 53,400 | 1,440 |
| 2025-04-25 | 1,443 | 1,450 | 1,431 | 1,432 | 44,000 | 1,432 |
| 2025-04-24 | 1,474 | 1,474 | 1,437 | 1,443 | 66,200 | 1,443 |
| 2025-04-23 | 1,475 | 1,475 | 1,455 | 1,470 | 51,900 | 1,470 |
| 2025-04-22 | 1,472 | 1,486 | 1,456 | 1,464 | 45,200 | 1,464 |
| 2025-04-21 | 1,453 | 1,469 | 1,448 | 1,465 | 55,800 | 1,465 |
| 2025-04-18 | 1,421 | 1,449 | 1,420 | 1,448 | 39,900 | 1,448 |
| 2025-04-17 | 1,415 | 1,421 | 1,401 | 1,406 | 58,200 | 1,406 |
| 2025-04-16 | 1,469 | 1,469 | 1,419 | 1,425 | 69,000 | 1,425 |
| 2025-04-15 | 1,460 | 1,472 | 1,451 | 1,455 | 62,500 | 1,455 |
| 2025-04-14 | 1,430 | 1,453 | 1,428 | 1,444 | 54,100 | 1,444 |
| 2025-04-11 | 1,399 | 1,426 | 1,368 | 1,424 | 94,000 | 1,424 |
| 2025-04-10 | 1,409 | 1,432 | 1,396 | 1,410 | 125,800 | 1,410 |
| 2025-04-09 | 1,343 | 1,367 | 1,316 | 1,349 | 142,300 | 1,349 |
| 2025-04-08 | 1,337 | 1,394 | 1,323 | 1,373 | 155,100 | 1,373 |
| 2025-04-07 | 1,303 | 1,354 | 1,281 | 1,293 | 215,500 | 1,293 |
| 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