2753 (株)あみやき亭 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,270 | 6,340 | 6,270 | 6,300 | 10,700 | 6,300 |
| 2024-05-01 | 6,290 | 6,410 | 6,260 | 6,270 | 23,600 | 6,270 |
| 2024-04-30 | 6,230 | 6,380 | 6,120 | 6,320 | 33,800 | 6,320 |
| 2024-04-26 | 6,270 | 6,330 | 6,070 | 6,180 | 45,200 | 6,180 |
| 2024-04-25 | 6,420 | 6,520 | 6,300 | 6,370 | 21,300 | 6,370 |
| 2024-04-24 | 6,580 | 6,610 | 6,390 | 6,450 | 51,500 | 6,450 |
| 2024-04-23 | 6,200 | 6,690 | 6,200 | 6,610 | 79,400 | 6,610 |
| 2024-04-22 | 6,180 | 6,350 | 6,110 | 6,190 | 26,100 | 6,190 |
| 2024-04-19 | 6,040 | 6,100 | 5,810 | 6,080 | 69,400 | 6,080 |
| 2024-04-18 | 5,980 | 6,140 | 5,940 | 6,080 | 39,000 | 6,080 |
| 2024-04-17 | 6,350 | 6,380 | 6,080 | 6,080 | 49,900 | 6,080 |
| 2024-04-16 | 6,520 | 6,620 | 6,270 | 6,290 | 71,400 | 6,290 |
| 2024-04-15 | 6,470 | 6,660 | 6,370 | 6,620 | 34,500 | 6,620 |
| 2024-04-12 | 6,460 | 6,570 | 6,360 | 6,550 | 42,200 | 6,550 |
| 2024-04-11 | 6,860 | 6,870 | 6,470 | 6,480 | 83,300 | 6,480 |
| 2024-04-10 | 6,460 | 6,960 | 6,460 | 6,900 | 156,000 | 6,900 |
| 2024-04-09 | 6,080 | 6,140 | 5,950 | 6,070 | 36,000 | 6,070 |
| 2024-04-08 | 6,160 | 6,340 | 6,100 | 6,120 | 45,800 | 6,120 |
| 2024-04-05 | 6,190 | 6,230 | 6,020 | 6,090 | 67,500 | 6,090 |
| 2024-04-04 | 5,990 | 6,310 | 5,820 | 6,260 | 125,500 | 6,260 |
| 2024-04-03 | 5,550 | 6,070 | 5,390 | 5,890 | 183,300 | 5,890 |
| 2024-04-02 | 5,280 | 5,650 | 5,280 | 5,640 | 144,500 | 5,640 |
| 2024-04-01 | 5,350 | 5,350 | 5,190 | 5,250 | 35,700 | 5,250 |
| 2024-03-29 | 5,250 | 5,460 | 5,250 | 5,400 | 44,200 | 5,400 |
| 2024-03-28 | 5,210 | 5,210 | 5,060 | 5,200 | 96,900 | 5,200 |
| 2024-03-27 | 5,400 | 5,410 | 5,300 | 5,360 | 70,200 | 5,360 |
| 2024-03-26 | 5,760 | 5,770 | 5,450 | 5,480 | 115,400 | 5,480 |
| 2024-03-25 | 5,050 | 5,160 | 5,040 | 5,060 | 41,700 | 5,060 |
| 2024-03-22 | 4,970 | 5,020 | 4,905 | 5,020 | 26,500 | 5,020 |
| 2024-03-21 | 4,980 | 5,000 | 4,910 | 4,945 | 24,900 | 4,945 |
| 2024-03-19 | 4,820 | 4,915 | 4,795 | 4,915 | 21,700 | 4,915 |
| 2024-03-18 | 4,790 | 4,800 | 4,680 | 4,795 | 24,100 | 4,795 |
| 2024-03-15 | 4,720 | 4,845 | 4,720 | 4,815 | 12,000 | 4,815 |
| 2024-03-14 | 4,695 | 4,770 | 4,695 | 4,770 | 10,300 | 4,770 |
| 2024-03-13 | 4,745 | 4,760 | 4,680 | 4,740 | 17,600 | 4,740 |
| 2024-03-12 | 4,690 | 4,745 | 4,605 | 4,745 | 17,500 | 4,745 |
| 2024-03-11 | 4,730 | 4,750 | 4,645 | 4,730 | 28,900 | 4,730 |
| 2024-03-08 | 4,615 | 4,800 | 4,615 | 4,800 | 39,000 | 4,800 |
| 2024-03-07 | 4,650 | 4,675 | 4,605 | 4,635 | 12,500 | 4,635 |
| 2024-03-06 | 4,575 | 4,650 | 4,535 | 4,610 | 16,900 | 4,610 |
| 2024-03-05 | 4,440 | 4,580 | 4,405 | 4,580 | 31,100 | 4,580 |
| 2024-03-04 | 4,485 | 4,490 | 4,425 | 4,450 | 20,800 | 4,450 |
| 2024-03-01 | 4,500 | 4,500 | 4,405 | 4,450 | 20,300 | 4,450 |
| 2024-02-29 | 4,520 | 4,550 | 4,480 | 4,510 | 26,400 | 4,510 |
| 2024-02-28 | 4,370 | 4,510 | 4,360 | 4,500 | 22,200 | 4,500 |
| 2024-02-27 | 4,390 | 4,410 | 4,370 | 4,400 | 11,600 | 4,400 |
| 2024-02-26 | 4,365 | 4,450 | 4,365 | 4,415 | 18,900 | 4,415 |
| 2024-02-22 | 4,350 | 4,350 | 4,320 | 4,350 | 10,300 | 4,350 |
| 2024-02-21 | 4,365 | 4,370 | 4,320 | 4,325 | 12,100 | 4,325 |
| 2024-02-20 | 4,460 | 4,460 | 4,340 | 4,345 | 18,700 | 4,345 |
| 2024-02-19 | 4,310 | 4,440 | 4,300 | 4,440 | 18,900 | 4,440 |
| 2024-02-16 | 4,290 | 4,350 | 4,290 | 4,320 | 13,500 | 4,320 |
| 2024-02-15 | 4,420 | 4,420 | 4,265 | 4,275 | 26,800 | 4,275 |
| 2024-02-14 | 4,450 | 4,455 | 4,390 | 4,420 | 17,500 | 4,420 |
| 2024-02-13 | 4,410 | 4,470 | 4,375 | 4,460 | 26,100 | 4,460 |
| 2024-02-09 | 4,400 | 4,495 | 4,390 | 4,395 | 13,700 | 4,395 |
| 2024-02-08 | 4,480 | 4,480 | 4,385 | 4,415 | 28,600 | 4,415 |
| 2024-02-07 | 4,665 | 4,665 | 4,505 | 4,505 | 22,700 | 4,505 |
| 2024-02-06 | 4,570 | 4,685 | 4,565 | 4,665 | 43,700 | 4,665 |
| 2024-02-05 | 4,550 | 4,640 | 4,530 | 4,565 | 38,700 | 4,565 |
| 2024-02-02 | 4,485 | 4,550 | 4,465 | 4,550 | 42,200 | 4,550 |
| 2024-02-01 | 4,495 | 4,520 | 4,455 | 4,495 | 50,000 | 4,495 |
| 2024-01-31 | 4,305 | 4,475 | 4,295 | 4,450 | 50,500 | 4,450 |
| 2024-01-30 | 4,210 | 4,365 | 4,180 | 4,300 | 68,500 | 4,300 |
| 2024-01-29 | 4,110 | 4,210 | 4,110 | 4,175 | 51,000 | 4,175 |
| 2024-01-26 | 4,130 | 4,165 | 4,110 | 4,110 | 16,700 | 4,110 |
| 2024-01-25 | 4,105 | 4,195 | 4,080 | 4,160 | 26,000 | 4,160 |
| 2024-01-24 | 4,200 | 4,220 | 4,110 | 4,125 | 25,000 | 4,125 |
| 2024-01-23 | 4,265 | 4,280 | 4,200 | 4,200 | 15,100 | 4,200 |
| 2024-01-22 | 4,230 | 4,305 | 4,230 | 4,260 | 20,500 | 4,260 |
| 2024-01-19 | 4,325 | 4,325 | 4,225 | 4,230 | 18,200 | 4,230 |
| 2024-01-18 | 4,320 | 4,360 | 4,305 | 4,305 | 15,900 | 4,305 |
| 2024-01-17 | 4,320 | 4,390 | 4,300 | 4,340 | 21,300 | 4,340 |
| 2024-01-16 | 4,260 | 4,340 | 4,250 | 4,300 | 33,800 | 4,300 |
| 2024-01-15 | 4,190 | 4,260 | 4,185 | 4,260 | 22,300 | 4,260 |
| 2024-01-12 | 4,195 | 4,250 | 4,190 | 4,200 | 31,300 | 4,200 |
| 2024-01-11 | 4,325 | 4,325 | 4,185 | 4,200 | 50,400 | 4,200 |
| 2024-01-10 | 4,410 | 4,460 | 4,295 | 4,305 | 46,200 | 4,305 |
| 2024-01-09 | 4,400 | 4,440 | 4,305 | 4,405 | 86,100 | 4,405 |
| 2024-01-05 | 4,120 | 4,410 | 4,025 | 4,410 | 111,500 | 4,410 |
| 2024-01-04 | 3,810 | 4,120 | 3,810 | 4,110 | 119,500 | 4,110 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2003-09-25]1株→3株 [2003-03-26]1株→2株
