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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
