7800 (株)アミファ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 572 | 575 | 570 | 573 | 3,400 | 573 |
| 2024-12-02 | 573 | 573 | 569 | 571 | 13,600 | 571 |
| 2024-11-29 | 574 | 574 | 571 | 573 | 6,700 | 573 |
| 2024-11-28 | 573 | 574 | 573 | 574 | 1,900 | 574 |
| 2024-11-27 | 576 | 576 | 574 | 574 | 1,500 | 574 |
| 2024-11-26 | 576 | 577 | 575 | 576 | 2,400 | 576 |
| 2024-11-25 | 577 | 579 | 575 | 576 | 3,100 | 576 |
| 2024-11-22 | 572 | 577 | 572 | 577 | 4,400 | 577 |
| 2024-11-21 | 571 | 576 | 571 | 575 | 3,000 | 575 |
| 2024-11-20 | 572 | 575 | 571 | 574 | 5,800 | 574 |
| 2024-11-19 | 577 | 578 | 571 | 572 | 3,700 | 572 |
| 2024-11-18 | 579 | 579 | 570 | 575 | 30,700 | 575 |
| 2024-11-15 | 576 | 580 | 576 | 579 | 23,900 | 579 |
| 2024-11-14 | 580 | 584 | 577 | 577 | 11,200 | 577 |
| 2024-11-13 | 581 | 582 | 579 | 580 | 5,300 | 580 |
| 2024-11-12 | 585 | 587 | 577 | 582 | 14,500 | 582 |
| 2024-11-11 | 584 | 595 | 584 | 585 | 15,300 | 585 |
| 2024-11-08 | 588 | 588 | 584 | 584 | 1,900 | 584 |
| 2024-11-07 | 588 | 590 | 584 | 588 | 9,000 | 588 |
| 2024-11-06 | 582 | 589 | 582 | 589 | 6,700 | 589 |
| 2024-11-05 | 585 | 586 | 584 | 584 | 5,400 | 584 |
| 2024-11-01 | 587 | 588 | 582 | 585 | 2,500 | 585 |
| 2024-10-31 | 585 | 586 | 583 | 586 | 2,600 | 586 |
| 2024-10-30 | 589 | 589 | 586 | 586 | 1,200 | 586 |
| 2024-10-29 | 586 | 589 | 586 | 587 | 3,100 | 587 |
| 2024-10-28 | 584 | 589 | 584 | 586 | 5,100 | 586 |
| 2024-10-25 | 587 | 587 | 581 | 583 | 7,700 | 583 |
| 2024-10-24 | 585 | 588 | 583 | 587 | 5,100 | 587 |
| 2024-10-23 | 588 | 588 | 585 | 585 | 4,200 | 585 |
| 2024-10-22 | 588 | 591 | 587 | 588 | 4,300 | 588 |
| 2024-10-21 | 589 | 592 | 588 | 592 | 3,200 | 592 |
| 2024-10-18 | 589 | 590 | 589 | 590 | 1,200 | 590 |
| 2024-10-17 | 591 | 591 | 588 | 589 | 4,500 | 589 |
| 2024-10-16 | 591 | 593 | 590 | 591 | 2,600 | 591 |
| 2024-10-15 | 591 | 592 | 590 | 591 | 3,800 | 591 |
| 2024-10-11 | 595 | 595 | 590 | 591 | 2,100 | 591 |
| 2024-10-10 | 591 | 595 | 590 | 595 | 5,200 | 595 |
| 2024-10-09 | 589 | 593 | 588 | 591 | 7,000 | 591 |
| 2024-10-08 | 590 | 590 | 588 | 589 | 8,200 | 589 |
| 2024-10-07 | 590 | 593 | 589 | 590 | 7,300 | 590 |
| 2024-10-04 | 590 | 591 | 589 | 590 | 12,500 | 590 |
| 2024-10-03 | 593 | 597 | 590 | 590 | 13,900 | 590 |
| 2024-10-02 | 594 | 595 | 592 | 592 | 4,900 | 592 |
| 2024-10-01 | 598 | 599 | 593 | 594 | 7,500 | 594 |
| 2024-09-30 | 595 | 604 | 589 | 598 | 9,800 | 598 |
| 2024-09-27 | 599 | 607 | 590 | 595 | 35,600 | 595 |
| 2024-09-26 | 618 | 625 | 618 | 620 | 15,500 | 620 |
| 2024-09-25 | 632 | 632 | 619 | 619 | 17,000 | 619 |
| 2024-09-24 | 637 | 640 | 632 | 632 | 11,600 | 632 |
| 2024-09-20 | 633 | 635 | 631 | 633 | 6,600 | 633 |
| 2024-09-19 | 633 | 633 | 631 | 631 | 2,500 | 631 |
| 2024-09-18 | 636 | 637 | 630 | 631 | 5,600 | 631 |
| 2024-09-17 | 623 | 636 | 623 | 636 | 5,100 | 636 |
| 2024-09-13 | 630 | 630 | 623 | 623 | 2,500 | 623 |
| 2024-09-12 | 624 | 635 | 621 | 626 | 14,200 | 626 |
| 2024-09-11 | 627 | 627 | 618 | 623 | 7,300 | 623 |
| 2024-09-10 | 626 | 629 | 621 | 622 | 6,300 | 622 |
| 2024-09-09 | 620 | 626 | 618 | 626 | 4,800 | 626 |
| 2024-09-06 | 616 | 621 | 615 | 620 | 9,400 | 620 |
| 2024-09-05 | 618 | 621 | 615 | 615 | 7,000 | 615 |
| 2024-09-04 | 621 | 624 | 616 | 618 | 8,200 | 618 |
| 2024-09-03 | 622 | 622 | 616 | 621 | 4,700 | 621 |
| 2024-09-02 | 620 | 624 | 615 | 616 | 15,600 | 616 |
| 2024-08-30 | 613 | 618 | 606 | 615 | 12,100 | 615 |
| 2024-08-29 | 609 | 613 | 606 | 610 | 9,000 | 610 |
| 2024-08-28 | 603 | 607 | 602 | 607 | 10,200 | 607 |
| 2024-08-27 | 600 | 605 | 600 | 603 | 7,100 | 603 |
| 2024-08-26 | 599 | 607 | 598 | 599 | 29,500 | 599 |
| 2024-08-23 | 600 | 601 | 597 | 598 | 16,300 | 598 |
| 2024-08-22 | 599 | 599 | 593 | 597 | 18,900 | 597 |
| 2024-08-21 | 606 | 606 | 595 | 597 | 19,900 | 597 |
| 2024-08-20 | 602 | 603 | 598 | 601 | 7,500 | 601 |
| 2024-08-19 | 601 | 602 | 597 | 600 | 9,200 | 600 |
| 2024-08-16 | 600 | 602 | 595 | 602 | 8,900 | 602 |
| 2024-08-15 | 598 | 603 | 593 | 601 | 17,000 | 601 |
| 2024-08-14 | 600 | 606 | 597 | 602 | 12,100 | 602 |
| 2024-08-13 | 614 | 614 | 600 | 600 | 7,300 | 600 |
| 2024-08-09 | 604 | 610 | 596 | 596 | 9,400 | 596 |
| 2024-08-08 | 600 | 604 | 598 | 604 | 8,300 | 604 |
| 2024-08-07 | 596 | 602 | 596 | 601 | 8,600 | 601 |
| 2024-08-06 | 584 | 609 | 583 | 596 | 30,100 | 596 |
| 2024-08-05 | 636 | 636 | 583 | 585 | 29,200 | 585 |
| 2024-08-02 | 633 | 637 | 632 | 633 | 7,700 | 633 |
| 2024-08-01 | 639 | 642 | 635 | 639 | 10,100 | 639 |
| 2024-07-31 | 636 | 639 | 635 | 639 | 3,400 | 639 |
| 2024-07-30 | 639 | 639 | 635 | 636 | 1,700 | 636 |
| 2024-07-29 | 636 | 639 | 631 | 633 | 6,000 | 633 |
| 2024-07-26 | 636 | 638 | 635 | 636 | 2,300 | 636 |
| 2024-07-25 | 640 | 641 | 635 | 636 | 8,600 | 636 |
| 2024-07-24 | 638 | 640 | 634 | 637 | 3,700 | 637 |
| 2024-07-23 | 640 | 640 | 635 | 637 | 8,300 | 637 |
| 2024-07-22 | 639 | 640 | 638 | 640 | 1,100 | 640 |
| 2024-07-19 | 640 | 641 | 638 | 639 | 2,100 | 639 |
| 2024-07-18 | 637 | 640 | 636 | 639 | 6,100 | 639 |
| 2024-07-17 | 633 | 638 | 633 | 636 | 4,600 | 636 |
| 2024-07-16 | 631 | 633 | 631 | 631 | 3,000 | 631 |
| 2024-07-12 | 637 | 638 | 629 | 632 | 13,500 | 632 |
| 2024-07-11 | 635 | 637 | 633 | 635 | 3,300 | 635 |
| 2024-07-10 | 635 | 638 | 635 | 635 | 1,500 | 635 |
| 2024-07-09 | 637 | 637 | 634 | 635 | 2,900 | 635 |
| 2024-07-08 | 636 | 636 | 635 | 636 | 1,200 | 636 |
| 2024-07-05 | 637 | 637 | 634 | 634 | 1,800 | 634 |
| 2024-07-04 | 635 | 637 | 634 | 637 | 4,000 | 637 |
| 2024-07-03 | 638 | 638 | 632 | 635 | 4,800 | 635 |
| 2024-07-02 | 637 | 640 | 635 | 635 | 3,100 | 635 |
| 2024-07-01 | 638 | 640 | 636 | 640 | 6,300 | 640 |
| 2024-06-28 | 636 | 637 | 636 | 636 | 2,200 | 636 |
| 2024-06-27 | 638 | 638 | 634 | 635 | 3,400 | 635 |
| 2024-06-26 | 635 | 638 | 635 | 636 | 4,800 | 636 |
| 2024-06-25 | 638 | 641 | 637 | 638 | 2,700 | 638 |
| 2024-06-24 | 637 | 640 | 635 | 638 | 5,400 | 638 |
| 2024-06-21 | 639 | 640 | 637 | 638 | 1,300 | 638 |
| 2024-06-20 | 640 | 640 | 639 | 639 | 1,300 | 639 |
| 2024-06-19 | 637 | 640 | 636 | 640 | 1,800 | 640 |
| 2024-06-18 | 642 | 643 | 639 | 640 | 900 | 640 |
| 2024-06-17 | 640 | 642 | 637 | 642 | 2,800 | 642 |
| 2024-06-14 | 638 | 641 | 630 | 640 | 3,800 | 640 |
| 2024-06-13 | 642 | 642 | 640 | 642 | 500 | 642 |
| 2024-06-12 | 638 | 641 | 636 | 640 | 3,500 | 640 |
| 2024-06-11 | 639 | 639 | 637 | 638 | 1,100 | 638 |
| 2024-06-10 | 640 | 641 | 637 | 639 | 1,300 | 639 |
| 2024-06-07 | 638 | 640 | 638 | 639 | 900 | 639 |
| 2024-06-06 | 642 | 642 | 639 | 639 | 1,100 | 639 |
| 2024-06-05 | 641 | 642 | 641 | 642 | 2,400 | 642 |
| 2024-06-04 | 641 | 642 | 639 | 641 | 1,500 | 641 |
| 2024-06-03 | 639 | 641 | 638 | 640 | 1,900 | 640 |
| 2024-05-31 | 637 | 638 | 633 | 638 | 800 | 638 |
| 2024-05-30 | 635 | 636 | 632 | 634 | 900 | 634 |
| 2024-05-29 | 632 | 638 | 632 | 638 | 3,600 | 638 |
| 2024-05-28 | 637 | 637 | 632 | 634 | 1,800 | 634 |
| 2024-05-27 | 639 | 639 | 634 | 637 | 2,000 | 637 |
| 2024-05-24 | 637 | 638 | 630 | 636 | 5,400 | 636 |
| 2024-05-23 | 636 | 638 | 632 | 636 | 1,400 | 636 |
| 2024-05-22 | 634 | 638 | 630 | 632 | 1,400 | 632 |
| 2024-05-21 | 638 | 638 | 634 | 634 | 3,800 | 634 |
| 2024-05-20 | 637 | 639 | 635 | 638 | 1,500 | 638 |
| 2024-05-17 | 641 | 641 | 634 | 637 | 800 | 637 |
| 2024-05-16 | 634 | 641 | 626 | 641 | 4,700 | 641 |
| 2024-05-15 | 640 | 641 | 633 | 635 | 3,100 | 635 |
| 2024-05-14 | 647 | 647 | 640 | 640 | 1,800 | 640 |
| 2024-05-13 | 647 | 649 | 644 | 645 | 3,800 | 645 |
| 2024-05-10 | 648 | 648 | 643 | 647 | 400 | 647 |
| 2024-05-09 | 646 | 648 | 644 | 648 | 1,400 | 648 |
| 2024-05-08 | 643 | 646 | 643 | 646 | 2,000 | 646 |
| 2024-05-07 | 644 | 647 | 644 | 646 | 2,200 | 646 |
| 2024-05-02 | 642 | 643 | 639 | 642 | 2,100 | 642 |
| 2024-05-01 | 642 | 642 | 638 | 641 | 1,500 | 641 |
| 2024-04-30 | 643 | 645 | 642 | 645 | 1,900 | 645 |
| 2024-04-26 | 640 | 642 | 637 | 642 | 1,500 | 642 |
| 2024-04-25 | 638 | 639 | 634 | 638 | 2,800 | 638 |
| 2024-04-24 | 635 | 638 | 635 | 638 | 800 | 638 |
| 2024-04-23 | 634 | 636 | 634 | 635 | 1,000 | 635 |
| 2024-04-22 | 635 | 636 | 631 | 633 | 1,600 | 633 |
| 2024-04-19 | 639 | 639 | 630 | 631 | 5,600 | 631 |
| 2024-04-18 | 641 | 642 | 639 | 642 | 1,200 | 642 |
| 2024-04-17 | 640 | 643 | 639 | 641 | 1,000 | 641 |
| 2024-04-16 | 640 | 640 | 635 | 640 | 3,700 | 640 |
| 2024-04-15 | 643 | 644 | 640 | 642 | 3,900 | 642 |
| 2024-04-12 | 645 | 645 | 641 | 643 | 2,100 | 643 |
| 2024-04-11 | 644 | 645 | 642 | 642 | 3,100 | 642 |
| 2024-04-10 | 648 | 648 | 645 | 645 | 2,300 | 645 |
| 2024-04-09 | 650 | 652 | 647 | 648 | 2,500 | 648 |
| 2024-04-08 | 652 | 652 | 648 | 650 | 3,700 | 650 |
| 2024-04-05 | 645 | 650 | 645 | 648 | 1,000 | 648 |
| 2024-04-04 | 649 | 650 | 646 | 648 | 1,600 | 648 |
| 2024-04-03 | 651 | 651 | 645 | 649 | 800 | 649 |
| 2024-04-02 | 652 | 652 | 646 | 651 | 2,900 | 651 |
| 2024-04-01 | 650 | 651 | 647 | 651 | 5,500 | 651 |
| 2024-03-29 | 644 | 647 | 643 | 647 | 5,200 | 647 |
| 2024-03-28 | 637 | 643 | 637 | 643 | 2,500 | 643 |
| 2024-03-27 | 639 | 640 | 635 | 637 | 2,300 | 637 |
| 2024-03-26 | 638 | 639 | 636 | 639 | 1,600 | 639 |
| 2024-03-25 | 639 | 640 | 631 | 639 | 3,400 | 639 |
| 2024-03-22 | 637 | 638 | 630 | 638 | 6,000 | 638 |
| 2024-03-21 | 638 | 638 | 620 | 637 | 23,900 | 637 |
| 2024-03-19 | 634 | 643 | 634 | 638 | 9,600 | 638 |
| 2024-03-18 | 638 | 640 | 635 | 637 | 5,800 | 637 |
| 2024-03-15 | 644 | 644 | 638 | 638 | 4,200 | 638 |
| 2024-03-14 | 642 | 642 | 639 | 640 | 1,600 | 640 |
| 2024-03-13 | 639 | 639 | 638 | 639 | 1,600 | 639 |
| 2024-03-12 | 645 | 645 | 640 | 644 | 3,800 | 644 |
| 2024-03-11 | 642 | 649 | 641 | 645 | 10,400 | 645 |
| 2024-03-08 | 637 | 646 | 637 | 642 | 7,700 | 642 |
| 2024-03-07 | 632 | 637 | 632 | 637 | 3,600 | 637 |
| 2024-03-06 | 633 | 636 | 630 | 636 | 3,400 | 636 |
| 2024-03-05 | 627 | 635 | 625 | 635 | 5,500 | 635 |
| 2024-03-04 | 630 | 630 | 621 | 625 | 3,600 | 625 |
| 2024-03-01 | 624 | 631 | 621 | 630 | 13,200 | 630 |
| 2024-02-29 | 628 | 634 | 621 | 628 | 10,600 | 628 |
| 2024-02-28 | 625 | 629 | 625 | 627 | 2,800 | 627 |
| 2024-02-27 | 625 | 628 | 622 | 625 | 4,700 | 625 |
| 2024-02-26 | 628 | 628 | 621 | 625 | 6,800 | 625 |
| 2024-02-22 | 626 | 628 | 625 | 628 | 4,100 | 628 |
| 2024-02-21 | 625 | 625 | 621 | 623 | 5,800 | 623 |
| 2024-02-20 | 624 | 625 | 622 | 622 | 4,700 | 622 |
| 2024-02-19 | 615 | 618 | 610 | 618 | 8,100 | 618 |
| 2024-02-16 | 600 | 612 | 600 | 612 | 26,100 | 612 |
| 2024-02-15 | 610 | 620 | 581 | 600 | 83,700 | 600 |
| 2024-02-14 | 641 | 650 | 641 | 644 | 7,900 | 644 |
| 2024-02-13 | 645 | 647 | 642 | 643 | 6,100 | 643 |
| 2024-02-09 | 638 | 648 | 638 | 647 | 13,300 | 647 |
| 2024-02-08 | 651 | 651 | 641 | 642 | 14,400 | 642 |
| 2024-02-07 | 652 | 654 | 651 | 651 | 3,000 | 651 |
| 2024-02-06 | 650 | 651 | 643 | 651 | 14,500 | 651 |
| 2024-02-05 | 655 | 656 | 648 | 650 | 12,300 | 650 |
| 2024-02-02 | 652 | 654 | 650 | 654 | 4,200 | 654 |
| 2024-02-01 | 653 | 656 | 650 | 654 | 7,100 | 654 |
| 2024-01-31 | 650 | 653 | 650 | 653 | 4,500 | 653 |
| 2024-01-30 | 650 | 656 | 650 | 655 | 14,400 | 655 |
| 2024-01-29 | 659 | 660 | 650 | 655 | 16,200 | 655 |
| 2024-01-26 | 660 | 660 | 654 | 659 | 5,500 | 659 |
| 2024-01-25 | 661 | 661 | 655 | 659 | 4,400 | 659 |
| 2024-01-24 | 661 | 661 | 656 | 657 | 5,000 | 657 |
| 2024-01-23 | 661 | 663 | 657 | 661 | 6,400 | 661 |
| 2024-01-22 | 651 | 661 | 651 | 656 | 13,300 | 656 |
| 2024-01-19 | 654 | 654 | 651 | 654 | 9,500 | 654 |
| 2024-01-18 | 657 | 660 | 652 | 653 | 5,700 | 653 |
| 2024-01-17 | 660 | 662 | 657 | 659 | 6,400 | 659 |
| 2024-01-16 | 660 | 660 | 657 | 660 | 6,700 | 660 |
| 2024-01-15 | 659 | 661 | 657 | 658 | 4,700 | 658 |
| 2024-01-12 | 658 | 659 | 655 | 657 | 3,900 | 657 |
| 2024-01-11 | 652 | 660 | 652 | 658 | 8,300 | 658 |
| 2024-01-10 | 651 | 656 | 647 | 655 | 10,100 | 655 |
| 2024-01-09 | 647 | 650 | 645 | 650 | 15,400 | 650 |
| 2024-01-05 | 655 | 658 | 640 | 650 | 33,300 | 650 |
| 2024-01-04 | 663 | 663 | 652 | 655 | 13,600 | 655 |
分割・併合履歴 ： なし
