6436 アマノ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,741 | 3,829 | 3,654 | 3,728 | 679,200 | 3,728 |
| 2024-07-25 | 4,109 | 4,180 | 4,071 | 4,091 | 292,700 | 4,091 |
| 2024-07-24 | 4,147 | 4,170 | 4,116 | 4,116 | 99,100 | 4,116 |
| 2024-07-23 | 4,158 | 4,166 | 4,115 | 4,147 | 86,500 | 4,147 |
| 2024-07-22 | 4,128 | 4,140 | 4,094 | 4,108 | 84,100 | 4,108 |
| 2024-07-19 | 4,100 | 4,145 | 4,077 | 4,144 | 100,100 | 4,144 |
| 2024-07-18 | 4,110 | 4,193 | 4,110 | 4,117 | 136,400 | 4,117 |
| 2024-07-17 | 4,220 | 4,220 | 4,093 | 4,139 | 159,500 | 4,139 |
| 2024-07-16 | 4,212 | 4,221 | 4,175 | 4,199 | 122,500 | 4,199 |
| 2024-07-12 | 4,160 | 4,213 | 4,149 | 4,186 | 122,800 | 4,186 |
| 2024-07-11 | 4,201 | 4,226 | 4,159 | 4,179 | 123,200 | 4,179 |
| 2024-07-10 | 4,150 | 4,176 | 4,137 | 4,167 | 142,200 | 4,167 |
| 2024-07-09 | 4,057 | 4,167 | 4,042 | 4,161 | 140,300 | 4,161 |
| 2024-07-08 | 4,154 | 4,167 | 4,067 | 4,083 | 136,300 | 4,083 |
| 2024-07-05 | 4,205 | 4,205 | 4,150 | 4,154 | 102,800 | 4,154 |
| 2024-07-04 | 4,203 | 4,245 | 4,183 | 4,226 | 168,600 | 4,226 |
| 2024-07-03 | 4,170 | 4,230 | 4,136 | 4,195 | 214,800 | 4,195 |
| 2024-07-02 | 4,070 | 4,121 | 4,059 | 4,100 | 160,000 | 4,100 |
| 2024-07-01 | 4,154 | 4,165 | 4,053 | 4,076 | 154,600 | 4,076 |
| 2024-06-28 | 4,137 | 4,157 | 4,106 | 4,154 | 157,500 | 4,154 |
| 2024-06-27 | 4,080 | 4,144 | 4,070 | 4,137 | 121,300 | 4,137 |
| 2024-06-26 | 4,085 | 4,100 | 4,069 | 4,099 | 114,900 | 4,099 |
| 2024-06-25 | 4,058 | 4,094 | 4,037 | 4,089 | 85,200 | 4,089 |
| 2024-06-24 | 4,045 | 4,070 | 4,021 | 4,036 | 139,100 | 4,036 |
| 2024-06-21 | 4,070 | 4,105 | 4,028 | 4,045 | 302,200 | 4,045 |
| 2024-06-20 | 4,018 | 4,040 | 3,980 | 4,040 | 125,300 | 4,040 |
| 2024-06-19 | 4,005 | 4,042 | 3,992 | 4,023 | 143,600 | 4,023 |
| 2024-06-18 | 4,000 | 4,059 | 3,996 | 4,006 | 176,200 | 4,006 |
| 2024-06-17 | 3,960 | 3,999 | 3,949 | 3,990 | 138,700 | 3,990 |
| 2024-06-14 | 3,898 | 3,971 | 3,897 | 3,959 | 136,000 | 3,959 |
| 2024-06-13 | 3,880 | 3,913 | 3,850 | 3,899 | 118,000 | 3,899 |
| 2024-06-12 | 3,940 | 3,950 | 3,847 | 3,895 | 291,800 | 3,895 |
| 2024-06-11 | 3,955 | 3,994 | 3,944 | 3,965 | 176,400 | 3,965 |
| 2024-06-10 | 3,900 | 3,984 | 3,900 | 3,955 | 117,100 | 3,955 |
| 2024-06-07 | 3,928 | 3,938 | 3,897 | 3,907 | 138,300 | 3,907 |
| 2024-06-06 | 3,901 | 3,942 | 3,879 | 3,917 | 152,000 | 3,917 |
| 2024-06-05 | 3,812 | 3,893 | 3,810 | 3,890 | 149,000 | 3,890 |
| 2024-06-04 | 3,775 | 3,839 | 3,770 | 3,825 | 140,700 | 3,825 |
| 2024-06-03 | 3,777 | 3,839 | 3,772 | 3,796 | 144,300 | 3,796 |
| 2024-05-31 | 3,765 | 3,778 | 3,728 | 3,775 | 170,100 | 3,775 |
| 2024-05-30 | 3,664 | 3,742 | 3,640 | 3,734 | 134,200 | 3,734 |
| 2024-05-29 | 3,736 | 3,767 | 3,687 | 3,715 | 167,300 | 3,715 |
| 2024-05-28 | 3,751 | 3,800 | 3,745 | 3,755 | 74,700 | 3,755 |
| 2024-05-27 | 3,761 | 3,782 | 3,740 | 3,779 | 58,000 | 3,779 |
| 2024-05-24 | 3,717 | 3,768 | 3,715 | 3,734 | 95,000 | 3,734 |
| 2024-05-23 | 3,758 | 3,776 | 3,729 | 3,744 | 98,000 | 3,744 |
| 2024-05-22 | 3,780 | 3,816 | 3,756 | 3,758 | 165,300 | 3,758 |
| 2024-05-21 | 3,850 | 3,860 | 3,813 | 3,818 | 126,900 | 3,818 |
| 2024-05-20 | 3,765 | 3,837 | 3,759 | 3,795 | 115,300 | 3,795 |
| 2024-05-17 | 3,767 | 3,784 | 3,743 | 3,774 | 133,500 | 3,774 |
| 2024-05-16 | 3,806 | 3,817 | 3,759 | 3,787 | 99,600 | 3,787 |
| 2024-05-15 | 3,789 | 3,797 | 3,754 | 3,760 | 146,900 | 3,760 |
| 2024-05-14 | 3,797 | 3,801 | 3,737 | 3,774 | 156,700 | 3,774 |
| 2024-05-13 | 3,789 | 3,824 | 3,784 | 3,816 | 87,600 | 3,816 |
| 2024-05-10 | 3,856 | 3,879 | 3,784 | 3,800 | 123,100 | 3,800 |
| 2024-05-09 | 3,780 | 3,870 | 3,778 | 3,853 | 173,200 | 3,853 |
| 2024-05-08 | 3,715 | 3,788 | 3,715 | 3,778 | 167,000 | 3,778 |
| 2024-05-07 | 3,727 | 3,747 | 3,690 | 3,740 | 224,100 | 3,740 |
| 2024-05-02 | 3,773 | 3,774 | 3,687 | 3,726 | 229,300 | 3,726 |
| 2024-05-01 | 3,775 | 3,800 | 3,751 | 3,773 | 143,000 | 3,773 |
| 2024-04-30 | 3,825 | 3,879 | 3,778 | 3,804 | 242,300 | 3,804 |
| 2024-04-26 | 3,850 | 3,879 | 3,725 | 3,774 | 470,800 | 3,774 |
| 2024-04-25 | 3,820 | 3,898 | 3,816 | 3,850 | 326,000 | 3,850 |
| 2024-04-24 | 3,788 | 3,865 | 3,731 | 3,855 | 386,100 | 3,855 |
| 2024-04-23 | 3,838 | 3,871 | 3,787 | 3,803 | 171,300 | 3,803 |
| 2024-04-22 | 3,720 | 3,776 | 3,720 | 3,773 | 138,400 | 3,773 |
| 2024-04-19 | 3,721 | 3,756 | 3,670 | 3,709 | 142,700 | 3,709 |
| 2024-04-18 | 3,700 | 3,746 | 3,673 | 3,739 | 79,500 | 3,739 |
| 2024-04-17 | 3,786 | 3,808 | 3,703 | 3,710 | 85,100 | 3,710 |
| 2024-04-16 | 3,796 | 3,835 | 3,748 | 3,775 | 152,400 | 3,775 |
| 2024-04-15 | 3,810 | 3,862 | 3,800 | 3,839 | 92,700 | 3,839 |
| 2024-04-12 | 3,851 | 3,867 | 3,796 | 3,849 | 112,700 | 3,849 |
| 2024-04-11 | 3,765 | 3,841 | 3,757 | 3,826 | 122,400 | 3,826 |
| 2024-04-10 | 3,846 | 3,849 | 3,794 | 3,803 | 95,400 | 3,803 |
| 2024-04-09 | 3,838 | 3,846 | 3,773 | 3,816 | 89,200 | 3,816 |
| 2024-04-08 | 3,875 | 3,875 | 3,825 | 3,837 | 95,000 | 3,837 |
| 2024-04-05 | 3,800 | 3,823 | 3,768 | 3,805 | 110,500 | 3,805 |
| 2024-04-04 | 3,844 | 3,887 | 3,833 | 3,850 | 120,500 | 3,850 |
| 2024-04-03 | 3,823 | 3,855 | 3,807 | 3,838 | 113,900 | 3,838 |
| 2024-04-02 | 3,800 | 3,838 | 3,771 | 3,810 | 122,900 | 3,810 |
| 2024-04-01 | 3,872 | 3,873 | 3,790 | 3,802 | 150,700 | 3,802 |
| 2024-03-29 | 3,870 | 3,898 | 3,854 | 3,872 | 96,300 | 3,872 |
| 2024-03-28 | 3,890 | 3,939 | 3,843 | 3,852 | 120,400 | 3,852 |
| 2024-03-27 | 4,012 | 4,038 | 3,973 | 3,988 | 193,600 | 3,988 |
| 2024-03-26 | 4,012 | 4,031 | 3,956 | 3,972 | 179,800 | 3,972 |
| 2024-03-25 | 4,004 | 4,055 | 3,981 | 4,026 | 199,500 | 4,026 |
| 2024-03-22 | 3,977 | 4,014 | 3,942 | 4,014 | 185,300 | 4,014 |
| 2024-03-21 | 3,934 | 4,016 | 3,926 | 3,984 | 271,500 | 3,984 |
| 2024-03-19 | 3,923 | 3,947 | 3,853 | 3,924 | 151,600 | 3,924 |
| 2024-03-18 | 3,895 | 3,961 | 3,877 | 3,917 | 224,500 | 3,917 |
| 2024-03-15 | 3,719 | 3,894 | 3,693 | 3,877 | 530,700 | 3,877 |
| 2024-03-14 | 3,640 | 3,689 | 3,612 | 3,678 | 147,700 | 3,678 |
| 2024-03-13 | 3,683 | 3,714 | 3,642 | 3,662 | 160,500 | 3,662 |
| 2024-03-12 | 3,605 | 3,660 | 3,537 | 3,659 | 217,600 | 3,659 |
| 2024-03-11 | 3,640 | 3,679 | 3,604 | 3,645 | 228,500 | 3,645 |
| 2024-03-08 | 3,655 | 3,747 | 3,635 | 3,704 | 286,200 | 3,704 |
| 2024-03-07 | 3,707 | 3,739 | 3,667 | 3,700 | 256,200 | 3,700 |
| 2024-03-06 | 3,590 | 3,686 | 3,576 | 3,669 | 244,800 | 3,669 |
| 2024-03-05 | 3,596 | 3,652 | 3,572 | 3,638 | 190,000 | 3,638 |
| 2024-03-04 | 3,626 | 3,629 | 3,576 | 3,596 | 180,500 | 3,596 |
| 2024-03-01 | 3,650 | 3,683 | 3,611 | 3,616 | 220,700 | 3,616 |
| 2024-02-29 | 3,677 | 3,683 | 3,638 | 3,662 | 230,600 | 3,662 |
| 2024-02-28 | 3,745 | 3,757 | 3,680 | 3,685 | 217,200 | 3,685 |
| 2024-02-27 | 3,732 | 3,782 | 3,711 | 3,758 | 166,500 | 3,758 |
| 2024-02-26 | 3,718 | 3,728 | 3,667 | 3,692 | 181,200 | 3,692 |
| 2024-02-22 | 3,734 | 3,735 | 3,656 | 3,692 | 172,900 | 3,692 |
| 2024-02-21 | 3,721 | 3,741 | 3,672 | 3,687 | 169,300 | 3,687 |
| 2024-02-20 | 3,755 | 3,760 | 3,720 | 3,739 | 170,100 | 3,739 |
| 2024-02-19 | 3,797 | 3,797 | 3,726 | 3,732 | 169,500 | 3,732 |
| 2024-02-16 | 3,846 | 3,881 | 3,792 | 3,808 | 150,400 | 3,808 |
| 2024-02-15 | 3,766 | 3,846 | 3,742 | 3,838 | 159,800 | 3,838 |
| 2024-02-14 | 3,759 | 3,766 | 3,720 | 3,752 | 128,300 | 3,752 |
| 2024-02-13 | 3,684 | 3,759 | 3,656 | 3,754 | 167,600 | 3,754 |
| 2024-02-09 | 3,643 | 3,684 | 3,624 | 3,650 | 172,600 | 3,650 |
| 2024-02-08 | 3,660 | 3,686 | 3,614 | 3,633 | 210,900 | 3,633 |
| 2024-02-07 | 3,636 | 3,676 | 3,614 | 3,664 | 184,800 | 3,664 |
| 2024-02-06 | 3,761 | 3,765 | 3,654 | 3,657 | 247,500 | 3,657 |
| 2024-02-05 | 3,766 | 3,802 | 3,720 | 3,771 | 328,100 | 3,771 |
| 2024-02-02 | 3,620 | 3,746 | 3,574 | 3,680 | 513,900 | 3,680 |
| 2024-02-01 | 3,435 | 3,464 | 3,394 | 3,447 | 274,900 | 3,447 |
| 2024-01-31 | 3,375 | 3,411 | 3,370 | 3,411 | 125,400 | 3,411 |
| 2024-01-30 | 3,375 | 3,392 | 3,366 | 3,387 | 94,700 | 3,387 |
| 2024-01-29 | 3,361 | 3,398 | 3,358 | 3,382 | 81,000 | 3,382 |
| 2024-01-26 | 3,375 | 3,397 | 3,364 | 3,369 | 137,800 | 3,369 |
| 2024-01-25 | 3,440 | 3,446 | 3,418 | 3,420 | 84,900 | 3,420 |
| 2024-01-24 | 3,447 | 3,447 | 3,388 | 3,409 | 107,400 | 3,409 |
| 2024-01-23 | 3,480 | 3,504 | 3,464 | 3,464 | 115,400 | 3,464 |
| 2024-01-22 | 3,471 | 3,490 | 3,471 | 3,478 | 85,200 | 3,478 |
| 2024-01-19 | 3,462 | 3,480 | 3,450 | 3,461 | 103,200 | 3,461 |
| 2024-01-18 | 3,440 | 3,459 | 3,440 | 3,447 | 58,400 | 3,447 |
| 2024-01-17 | 3,450 | 3,476 | 3,433 | 3,433 | 97,100 | 3,433 |
| 2024-01-16 | 3,461 | 3,461 | 3,419 | 3,429 | 117,800 | 3,429 |
| 2024-01-15 | 3,465 | 3,488 | 3,442 | 3,479 | 91,700 | 3,479 |
| 2024-01-12 | 3,500 | 3,518 | 3,447 | 3,465 | 149,300 | 3,465 |
| 2024-01-11 | 3,467 | 3,499 | 3,457 | 3,492 | 125,300 | 3,492 |
| 2024-01-10 | 3,429 | 3,445 | 3,416 | 3,434 | 77,900 | 3,434 |
| 2024-01-09 | 3,360 | 3,419 | 3,360 | 3,419 | 140,100 | 3,419 |
| 2024-01-05 | 3,382 | 3,390 | 3,336 | 3,336 | 133,800 | 3,336 |
| 2024-01-04 | 3,314 | 3,373 | 3,293 | 3,366 | 136,900 | 3,366 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株
