5952 アマテイ(株) 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 | 162 | 162 | 151 | 156 | 189,200 | 156 |
| 2025-04-03 | 165 | 165 | 161 | 164 | 106,000 | 164 |
| 2025-04-02 | 170 | 170 | 167 | 169 | 71,700 | 169 |
| 2025-04-01 | 173 | 175 | 167 | 170 | 149,500 | 170 |
| 2025-03-31 | 176 | 178 | 172 | 173 | 89,300 | 173 |
| 2025-03-28 | 179 | 184 | 179 | 180 | 170,900 | 180 |
| 2025-03-27 | 194 | 195 | 187 | 188 | 293,400 | 188 |
| 2025-03-26 | 192 | 196 | 192 | 193 | 144,800 | 193 |
| 2025-03-25 | 194 | 195 | 192 | 192 | 78,700 | 192 |
| 2025-03-24 | 195 | 199 | 192 | 192 | 121,300 | 192 |
| 2025-03-21 | 193 | 200 | 192 | 194 | 222,100 | 194 |
| 2025-03-19 | 190 | 193 | 190 | 192 | 69,700 | 192 |
| 2025-03-18 | 192 | 192 | 190 | 190 | 56,100 | 190 |
| 2025-03-17 | 193 | 193 | 191 | 191 | 49,000 | 191 |
| 2025-03-14 | 189 | 192 | 189 | 192 | 36,400 | 192 |
| 2025-03-13 | 193 | 194 | 188 | 188 | 87,300 | 188 |
| 2025-03-12 | 188 | 192 | 188 | 191 | 111,100 | 191 |
| 2025-03-11 | 190 | 190 | 184 | 187 | 136,600 | 187 |
| 2025-03-10 | 184 | 188 | 183 | 188 | 95,100 | 188 |
| 2025-03-07 | 183 | 184 | 182 | 183 | 33,600 | 183 |
| 2025-03-06 | 182 | 185 | 182 | 183 | 51,400 | 183 |
| 2025-03-05 | 180 | 183 | 180 | 182 | 62,000 | 182 |
| 2025-03-04 | 180 | 180 | 178 | 180 | 46,600 | 180 |
| 2025-03-03 | 180 | 181 | 177 | 179 | 49,300 | 179 |
| 2025-02-28 | 182 | 182 | 176 | 177 | 132,000 | 177 |
| 2025-02-27 | 179 | 183 | 179 | 183 | 38,300 | 183 |
| 2025-02-26 | 178 | 181 | 177 | 179 | 61,700 | 179 |
| 2025-02-25 | 180 | 181 | 175 | 178 | 207,900 | 178 |
| 2025-02-21 | 194 | 194 | 181 | 182 | 264,000 | 182 |
| 2025-02-20 | 192 | 194 | 191 | 194 | 64,600 | 194 |
| 2025-02-19 | 190 | 197 | 190 | 192 | 166,500 | 192 |
| 2025-02-18 | 189 | 191 | 186 | 188 | 127,600 | 188 |
| 2025-02-17 | 191 | 204 | 184 | 188 | 633,800 | 188 |
| 2025-02-14 | 188 | 197 | 187 | 192 | 350,400 | 192 |
| 2025-02-13 | 184 | 190 | 182 | 186 | 294,700 | 186 |
| 2025-02-12 | 200 | 215 | 180 | 183 | 2,224,900 | 183 |
| 2025-02-10 | 177 | 185 | 177 | 181 | 121,900 | 181 |
| 2025-02-07 | 180 | 183 | 176 | 177 | 143,700 | 177 |
| 2025-02-06 | 191 | 196 | 180 | 180 | 355,600 | 180 |
| 2025-02-05 | 188 | 188 | 185 | 188 | 140,000 | 188 |
| 2025-02-04 | 185 | 187 | 184 | 184 | 116,000 | 184 |
| 2025-02-03 | 182 | 183 | 177 | 182 | 295,000 | 182 |
| 2025-01-31 | 177 | 185 | 176 | 184 | 240,900 | 184 |
| 2025-01-30 | 170 | 175 | 170 | 175 | 149,600 | 175 |
| 2025-01-29 | 171 | 172 | 168 | 169 | 105,100 | 169 |
| 2025-01-28 | 175 | 176 | 171 | 172 | 115,800 | 172 |
| 2025-01-27 | 171 | 173 | 167 | 171 | 246,500 | 171 |
| 2025-01-24 | 174 | 174 | 164 | 164 | 230,200 | 164 |
| 2025-01-23 | 163 | 172 | 163 | 172 | 453,800 | 172 |
| 2025-01-22 | 165 | 165 | 161 | 163 | 395,900 | 163 |
| 2025-01-21 | 158 | 162 | 153 | 162 | 799,200 | 162 |
| 2025-01-20 | 141 | 164 | 140 | 153 | 2,375,100 | 153 |
| 2025-01-17 | 140 | 141 | 138 | 140 | 51,300 | 140 |
| 2025-01-16 | 140 | 140 | 138 | 138 | 22,300 | 138 |
| 2025-01-15 | 140 | 140 | 138 | 139 | 12,500 | 139 |
| 2025-01-14 | 140 | 141 | 138 | 138 | 82,800 | 138 |
| 2025-01-10 | 139 | 141 | 139 | 141 | 6,200 | 141 |
| 2025-01-09 | 142 | 142 | 140 | 141 | 54,200 | 141 |
| 2025-01-08 | 139 | 141 | 138 | 141 | 155,100 | 141 |
| 2025-01-07 | 139 | 140 | 136 | 139 | 321,000 | 139 |
| 2025-01-06 | 138 | 138 | 137 | 138 | 34,000 | 138 |
分割・併合履歴 ： なし