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
2024-05-173,7673,7843,7433,774133,5003,774
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