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
2024-11-124,3954,4314,3154,324110,8004,324
2024-11-114,3894,4494,3404,37386,4004,373
2024-11-084,3964,4184,3144,39988,5004,399
2024-11-074,3404,3674,3024,33789,3004,337
2024-11-064,2524,3594,2244,322116,8004,322
2024-11-054,3084,3444,2214,248161,1004,248
2024-11-014,4054,4374,2714,289107,2004,289
2024-10-314,2964,4594,2204,440284,4004,440
2024-10-304,4754,4754,2064,226341,3004,226
2024-10-294,3214,3664,2804,354161,8004,354
2024-10-284,3414,3984,2994,368193,1004,368
2024-10-254,2814,3364,2114,271123,6004,271
2024-10-244,2614,2984,2184,26988,8004,269
2024-10-234,3054,3314,2604,27991,7004,279
2024-10-224,4544,4554,3054,322108,6004,322
2024-10-214,4224,4814,4104,45474,9004,454
2024-10-184,3974,4464,3794,426109,7004,426
2024-10-174,3404,3814,3194,37285,6004,372
2024-10-164,3754,4434,3364,346103,0004,346
2024-10-154,4224,4324,3854,412105,8004,412
2024-10-114,3804,4084,3704,38075,6004,380
2024-10-104,4624,4884,3784,39585,2004,395
2024-10-094,4504,5314,4224,43684,5004,436
2024-10-084,3924,4294,3874,423102,0004,423
2024-10-074,4414,4584,3754,440174,5004,440
2024-10-044,3804,4154,3354,382129,6004,382
2024-10-034,4004,4054,3374,348108,4004,348
2024-10-024,3664,3944,2804,314145,0004,314
2024-10-014,3124,3804,3124,37799,9004,377
2024-09-304,2394,3344,2394,306166,4004,306
2024-09-274,3504,4144,3204,379183,5004,379
2024-09-264,2894,4664,2764,438189,2004,438
2024-09-254,2344,2404,1904,21989,9004,219
2024-09-244,2554,2554,2114,255122,6004,255
2024-09-204,2204,2344,1714,201211,2004,201
2024-09-194,2074,2294,1744,185109,5004,185
2024-09-184,1884,2334,1474,198123,2004,198
2024-09-174,1654,1754,1054,175129,4004,175
2024-09-134,2204,2454,1404,140209,4004,140
2024-09-124,1404,2304,1114,211159,0004,211
2024-09-114,2244,2434,1314,137195,8004,137
2024-09-104,1844,2794,1584,242158,9004,242
2024-09-094,1004,2094,1004,181165,7004,181
2024-09-064,2384,2664,1984,220147,8004,220
2024-09-054,2564,3314,2444,260123,7004,260
2024-09-044,2504,3964,2504,315154,9004,315
2024-09-034,3014,3774,2964,367124,9004,367
2024-09-024,3404,3404,2524,300185,7004,300
2024-08-304,3924,4174,3524,375279,5004,375
2024-08-294,3794,4134,3494,373133,8004,373
2024-08-284,3794,4154,3544,413125,4004,413
2024-08-274,3014,3524,2474,346162,0004,346
2024-08-264,3974,3994,2814,338160,4004,338
2024-08-234,4114,4494,3524,390165,8004,390
2024-08-224,3214,3854,3024,378232,6004,378
2024-08-214,1944,3214,1864,313218,6004,313
2024-08-204,1494,2194,1474,198177,6004,198
2024-08-194,0994,1194,0484,087189,0004,087
2024-08-164,0994,1494,0794,102260,6004,102
2024-08-153,9974,0323,9514,003184,5004,003
2024-08-143,9123,9993,8833,984254,3003,984
2024-08-133,8313,8853,8153,874228,0003,874
2024-08-093,7503,8203,6773,773319,6003,773
2024-08-083,5653,6743,5233,624258,3003,624
2024-08-073,5743,7343,5603,635265,2003,635
2024-08-063,6393,7103,5583,612301,2003,612
2024-08-053,5653,5923,3503,362366,2003,362
2024-08-023,6443,7473,6243,695365,9003,695
2024-08-013,7503,7883,7253,750244,0003,750
2024-07-313,7303,8153,6843,815393,2003,815
2024-07-303,6773,7253,6543,725317,9003,725
2024-07-293,7373,7373,6203,658476,3003,658
2024-07-263,7413,8293,6543,728679,2003,728
2024-07-254,1094,1804,0714,091292,7004,091
2024-07-244,1474,1704,1164,11699,1004,116
2024-07-234,1584,1664,1154,14786,5004,147
2024-07-224,1284,1404,0944,10884,1004,108
2024-07-194,1004,1454,0774,144100,1004,144
2024-07-184,1104,1934,1104,117136,4004,117
2024-07-174,2204,2204,0934,139159,5004,139
2024-07-164,2124,2214,1754,199122,5004,199
2024-07-124,1604,2134,1494,186122,8004,186
2024-07-114,2014,2264,1594,179123,2004,179
2024-07-104,1504,1764,1374,167142,2004,167
2024-07-094,0574,1674,0424,161140,3004,161
2024-07-084,1544,1674,0674,083136,3004,083
2024-07-054,2054,2054,1504,154102,8004,154
2024-07-044,2034,2454,1834,226168,6004,226
2024-07-034,1704,2304,1364,195214,8004,195
2024-07-024,0704,1214,0594,100160,0004,100
2024-07-014,1544,1654,0534,076154,6004,076
2024-06-284,1374,1574,1064,154157,5004,154
2024-06-274,0804,1444,0704,137121,3004,137
2024-06-264,0854,1004,0694,099114,9004,099
2024-06-254,0584,0944,0374,08985,2004,089
2024-06-244,0454,0704,0214,036139,1004,036
2024-06-214,0704,1054,0284,045302,2004,045
2024-06-204,0184,0403,9804,040125,3004,040
2024-06-194,0054,0423,9924,023143,6004,023
2024-06-184,0004,0593,9964,006176,2004,006
2024-06-173,9603,9993,9493,990138,7003,990
2024-06-143,8983,9713,8973,959136,0003,959
2024-06-133,8803,9133,8503,899118,0003,899
2024-06-123,9403,9503,8473,895291,8003,895
2024-06-113,9553,9943,9443,965176,4003,965
2024-06-103,9003,9843,9003,955117,1003,955
2024-06-073,9283,9383,8973,907138,3003,907
2024-06-063,9013,9423,8793,917152,0003,917
2024-06-053,8123,8933,8103,890149,0003,890
2024-06-043,7753,8393,7703,825140,7003,825
2024-06-033,7773,8393,7723,796144,3003,796
2024-05-313,7653,7783,7283,775170,1003,775
2024-05-303,6643,7423,6403,734134,2003,734
2024-05-293,7363,7673,6873,715167,3003,715
2024-05-283,7513,8003,7453,75574,7003,755
2024-05-273,7613,7823,7403,77958,0003,779
2024-05-243,7173,7683,7153,73495,0003,734
2024-05-233,7583,7763,7293,74498,0003,744
2024-05-223,7803,8163,7563,758165,3003,758
2024-05-213,8503,8603,8133,818126,9003,818
2024-05-203,7653,8373,7593,795115,3003,795
2024-05-173,7673,7843,7433,774133,5003,774
2024-05-163,8063,8173,7593,78799,6003,787
2024-05-153,7893,7973,7543,760146,9003,760
2024-05-143,7973,8013,7373,774156,7003,774
2024-05-133,7893,8243,7843,81687,6003,816
2024-05-103,8563,8793,7843,800123,1003,800
2024-05-093,7803,8703,7783,853173,2003,853
2024-05-083,7153,7883,7153,778167,0003,778
2024-05-073,7273,7473,6903,740224,1003,740
2024-05-023,7733,7743,6873,726229,3003,726
2024-05-013,7753,8003,7513,773143,0003,773
2024-04-303,8253,8793,7783,804242,3003,804
2024-04-263,8503,8793,7253,774470,8003,774
2024-04-253,8203,8983,8163,850326,0003,850
2024-04-243,7883,8653,7313,855386,1003,855
2024-04-233,8383,8713,7873,803171,3003,803
2024-04-223,7203,7763,7203,773138,4003,773
2024-04-193,7213,7563,6703,709142,7003,709
2024-04-183,7003,7463,6733,73979,5003,739
2024-04-173,7863,8083,7033,71085,1003,710
2024-04-163,7963,8353,7483,775152,4003,775
2024-04-153,8103,8623,8003,83992,7003,839
2024-04-123,8513,8673,7963,849112,7003,849
2024-04-113,7653,8413,7573,826122,4003,826
2024-04-103,8463,8493,7943,80395,4003,803
2024-04-093,8383,8463,7733,81689,2003,816
2024-04-083,8753,8753,8253,83795,0003,837
2024-04-053,8003,8233,7683,805110,5003,805
2024-04-043,8443,8873,8333,850120,5003,850
2024-04-033,8233,8553,8073,838113,9003,838
2024-04-023,8003,8383,7713,810122,9003,810
2024-04-013,8723,8733,7903,802150,7003,802
2024-03-293,8703,8983,8543,87296,3003,872
2024-03-283,8903,9393,8433,852120,4003,852
2024-03-274,0124,0383,9733,988193,6003,988
2024-03-264,0124,0313,9563,972179,8003,972
2024-03-254,0044,0553,9814,026199,5004,026
2024-03-223,9774,0143,9424,014185,3004,014
2024-03-213,9344,0163,9263,984271,5003,984
2024-03-193,9233,9473,8533,924151,6003,924
2024-03-183,8953,9613,8773,917224,5003,917
2024-03-153,7193,8943,6933,877530,7003,877
2024-03-143,6403,6893,6123,678147,7003,678
2024-03-133,6833,7143,6423,662160,5003,662
2024-03-123,6053,6603,5373,659217,6003,659
2024-03-113,6403,6793,6043,645228,5003,645
2024-03-083,6553,7473,6353,704286,2003,704
2024-03-073,7073,7393,6673,700256,2003,700
2024-03-063,5903,6863,5763,669244,8003,669
2024-03-053,5963,6523,5723,638190,0003,638
2024-03-043,6263,6293,5763,596180,5003,596
2024-03-013,6503,6833,6113,616220,7003,616
2024-02-293,6773,6833,6383,662230,6003,662
2024-02-283,7453,7573,6803,685217,2003,685
2024-02-273,7323,7823,7113,758166,5003,758
2024-02-263,7183,7283,6673,692181,2003,692
2024-02-223,7343,7353,6563,692172,9003,692
2024-02-213,7213,7413,6723,687169,3003,687
2024-02-203,7553,7603,7203,739170,1003,739
2024-02-193,7973,7973,7263,732169,5003,732
2024-02-163,8463,8813,7923,808150,4003,808
2024-02-153,7663,8463,7423,838159,8003,838
2024-02-143,7593,7663,7203,752128,3003,752
2024-02-133,6843,7593,6563,754167,6003,754
2024-02-093,6433,6843,6243,650172,6003,650
2024-02-083,6603,6863,6143,633210,9003,633
2024-02-073,6363,6763,6143,664184,8003,664
2024-02-063,7613,7653,6543,657247,5003,657
2024-02-053,7663,8023,7203,771328,1003,771
2024-02-023,6203,7463,5743,680513,9003,680
2024-02-013,4353,4643,3943,447274,9003,447
2024-01-313,3753,4113,3703,411125,4003,411
2024-01-303,3753,3923,3663,38794,7003,387
2024-01-293,3613,3983,3583,38281,0003,382
2024-01-263,3753,3973,3643,369137,8003,369
2024-01-253,4403,4463,4183,42084,9003,420
2024-01-243,4473,4473,3883,409107,4003,409
2024-01-233,4803,5043,4643,464115,4003,464
2024-01-223,4713,4903,4713,47885,2003,478
2024-01-193,4623,4803,4503,461103,2003,461
2024-01-183,4403,4593,4403,44758,4003,447
2024-01-173,4503,4763,4333,43397,1003,433
2024-01-163,4613,4613,4193,429117,8003,429
2024-01-153,4653,4883,4423,47991,7003,479
2024-01-123,5003,5183,4473,465149,3003,465
2024-01-113,4673,4993,4573,492125,3003,492
2024-01-103,4293,4453,4163,43477,9003,434
2024-01-093,3603,4193,3603,419140,1003,419
2024-01-053,3823,3903,3363,336133,8003,336
2024-01-043,3143,3733,2933,366136,9003,366

分割・併合履歴 : [1989-09-26]1株→1.1株 [1985-09-26]1株→1.05株