6436 アマノ(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 | 3,771 | 3,814 | 3,688 | 3,734 | 174,900 | 3,734 |
| 2025-04-03 | 3,772 | 3,848 | 3,771 | 3,832 | 165,600 | 3,832 |
| 2025-04-02 | 3,922 | 3,931 | 3,874 | 3,912 | 126,000 | 3,912 |
| 2025-04-01 | 4,030 | 4,032 | 3,907 | 3,923 | 165,000 | 3,923 |
| 2025-03-31 | 3,918 | 4,019 | 3,883 | 3,982 | 313,900 | 3,982 |
| 2025-03-28 | 3,919 | 3,991 | 3,911 | 3,985 | 194,500 | 3,985 |
| 2025-03-27 | 3,967 | 4,023 | 3,955 | 4,023 | 186,600 | 4,023 |
| 2025-03-26 | 4,010 | 4,050 | 3,980 | 4,019 | 205,100 | 4,019 |
| 2025-03-25 | 4,019 | 4,028 | 3,980 | 4,010 | 136,600 | 4,010 |
| 2025-03-24 | 3,955 | 4,044 | 3,925 | 4,023 | 174,800 | 4,023 |
| 2025-03-21 | 4,039 | 4,043 | 3,952 | 3,955 | 301,700 | 3,955 |
| 2025-03-19 | 4,006 | 4,092 | 3,992 | 4,050 | 142,900 | 4,050 |
| 2025-03-18 | 4,050 | 4,068 | 4,021 | 4,040 | 151,600 | 4,040 |
| 2025-03-17 | 3,985 | 4,025 | 3,977 | 4,007 | 135,100 | 4,007 |
| 2025-03-14 | 3,937 | 4,008 | 3,901 | 3,957 | 166,000 | 3,957 |
| 2025-03-13 | 3,933 | 3,969 | 3,912 | 3,937 | 127,300 | 3,937 |
| 2025-03-12 | 3,879 | 3,939 | 3,843 | 3,915 | 172,100 | 3,915 |
| 2025-03-11 | 3,834 | 3,925 | 3,785 | 3,905 | 189,600 | 3,905 |
| 2025-03-10 | 3,871 | 3,878 | 3,835 | 3,878 | 200,900 | 3,878 |
| 2025-03-07 | 3,856 | 3,908 | 3,843 | 3,896 | 212,600 | 3,896 |
| 2025-03-06 | 3,905 | 3,961 | 3,885 | 3,926 | 117,600 | 3,926 |
| 2025-03-05 | 3,861 | 3,900 | 3,851 | 3,874 | 169,900 | 3,874 |
| 2025-03-04 | 3,871 | 3,912 | 3,861 | 3,867 | 180,600 | 3,867 |
| 2025-03-03 | 3,889 | 3,948 | 3,889 | 3,921 | 170,700 | 3,921 |
| 2025-02-28 | 3,993 | 3,995 | 3,837 | 3,859 | 299,000 | 3,859 |
| 2025-02-27 | 3,970 | 4,003 | 3,953 | 3,999 | 237,800 | 3,999 |
| 2025-02-26 | 3,851 | 3,910 | 3,851 | 3,882 | 227,100 | 3,882 |
| 2025-02-25 | 3,798 | 3,879 | 3,795 | 3,841 | 233,200 | 3,841 |
| 2025-02-21 | 3,777 | 3,889 | 3,736 | 3,798 | 439,800 | 3,798 |
| 2025-02-20 | 3,810 | 3,816 | 3,761 | 3,772 | 186,900 | 3,772 |
| 2025-02-19 | 3,843 | 3,861 | 3,812 | 3,812 | 173,500 | 3,812 |
| 2025-02-18 | 3,870 | 3,870 | 3,821 | 3,826 | 122,400 | 3,826 |
| 2025-02-17 | 3,916 | 3,939 | 3,875 | 3,883 | 111,300 | 3,883 |
| 2025-02-14 | 3,937 | 3,939 | 3,890 | 3,908 | 167,800 | 3,908 |
| 2025-02-13 | 3,978 | 3,983 | 3,953 | 3,966 | 92,100 | 3,966 |
| 2025-02-12 | 3,910 | 3,954 | 3,894 | 3,943 | 137,400 | 3,943 |
| 2025-02-10 | 3,865 | 3,892 | 3,856 | 3,870 | 70,300 | 3,870 |
| 2025-02-07 | 3,830 | 3,902 | 3,830 | 3,872 | 123,200 | 3,872 |
| 2025-02-06 | 3,881 | 3,908 | 3,846 | 3,861 | 104,300 | 3,861 |
| 2025-02-05 | 3,868 | 3,922 | 3,848 | 3,870 | 163,600 | 3,870 |
| 2025-02-04 | 3,972 | 3,978 | 3,818 | 3,827 | 203,000 | 3,827 |
| 2025-02-03 | 4,024 | 4,114 | 3,912 | 3,948 | 390,000 | 3,948 |
| 2025-01-31 | 4,156 | 4,173 | 4,032 | 4,072 | 251,200 | 4,072 |
| 2025-01-30 | 4,098 | 4,143 | 4,082 | 4,139 | 152,100 | 4,139 |
| 2025-01-29 | 4,071 | 4,124 | 4,039 | 4,098 | 155,400 | 4,098 |
| 2025-01-28 | 4,050 | 4,105 | 4,026 | 4,083 | 172,700 | 4,083 |
| 2025-01-27 | 4,101 | 4,111 | 4,065 | 4,107 | 107,300 | 4,107 |
| 2025-01-24 | 4,061 | 4,090 | 4,050 | 4,069 | 158,800 | 4,069 |
| 2025-01-23 | 4,030 | 4,053 | 4,013 | 4,047 | 122,400 | 4,047 |
| 2025-01-22 | 4,050 | 4,060 | 4,018 | 4,035 | 117,300 | 4,035 |
| 2025-01-21 | 4,025 | 4,048 | 3,991 | 4,011 | 131,200 | 4,011 |
| 2025-01-20 | 3,972 | 3,995 | 3,956 | 3,983 | 90,600 | 3,983 |
| 2025-01-17 | 3,935 | 3,990 | 3,935 | 3,972 | 122,100 | 3,972 |
| 2025-01-16 | 3,941 | 3,978 | 3,928 | 3,938 | 152,100 | 3,938 |
| 2025-01-15 | 3,951 | 3,992 | 3,929 | 3,950 | 135,900 | 3,950 |
| 2025-01-14 | 4,000 | 4,019 | 3,925 | 3,958 | 184,500 | 3,958 |
| 2025-01-10 | 4,022 | 4,055 | 4,010 | 4,021 | 107,800 | 4,021 |
| 2025-01-09 | 4,070 | 4,101 | 4,036 | 4,060 | 186,800 | 4,060 |
| 2025-01-08 | 4,123 | 4,124 | 4,039 | 4,096 | 250,700 | 4,096 |
| 2025-01-07 | 4,125 | 4,184 | 4,101 | 4,160 | 171,700 | 4,160 |
| 2025-01-06 | 4,291 | 4,300 | 4,134 | 4,137 | 157,400 | 4,137 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株