7800 (株)アミファ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 619 | 621 | 619 | 621 | 6,000 | 621 |
| 2025-05-12 | 620 | 625 | 620 | 621 | 11,200 | 621 |
| 2025-05-09 | 628 | 629 | 621 | 625 | 4,800 | 625 |
| 2025-05-08 | 624 | 629 | 622 | 629 | 5,300 | 629 |
| 2025-05-07 | 613 | 622 | 613 | 622 | 3,300 | 622 |
| 2025-05-02 | 623 | 623 | 615 | 616 | 9,800 | 616 |
| 2025-05-01 | 621 | 626 | 620 | 626 | 9,300 | 626 |
| 2025-04-30 | 625 | 625 | 618 | 618 | 14,200 | 618 |
| 2025-04-28 | 633 | 633 | 621 | 621 | 24,900 | 621 |
| 2025-04-25 | 638 | 638 | 625 | 633 | 13,200 | 633 |
| 2025-04-24 | 640 | 645 | 632 | 634 | 12,300 | 634 |
| 2025-04-23 | 637 | 638 | 630 | 634 | 13,100 | 634 |
| 2025-04-22 | 640 | 650 | 635 | 638 | 44,700 | 638 |
| 2025-04-21 | 639 | 713 | 620 | 630 | 1,265,400 | 630 |
| 2025-04-18 | 631 | 639 | 631 | 636 | 8,800 | 636 |
| 2025-04-17 | 636 | 636 | 629 | 630 | 11,000 | 630 |
| 2025-04-16 | 620 | 634 | 620 | 634 | 11,400 | 634 |
| 2025-04-15 | 637 | 639 | 621 | 627 | 20,300 | 627 |
| 2025-04-14 | 641 | 641 | 632 | 637 | 32,400 | 637 |
| 2025-04-11 | 630 | 651 | 622 | 641 | 125,200 | 641 |
| 2025-04-10 | 624 | 627 | 614 | 620 | 13,000 | 620 |
| 2025-04-09 | 634 | 634 | 603 | 626 | 28,300 | 626 |
| 2025-04-08 | 593 | 643 | 577 | 637 | 117,500 | 637 |
| 2025-04-07 | 585 | 599 | 563 | 575 | 16,700 | 575 |
| 2025-04-04 | 593 | 605 | 590 | 605 | 4,700 | 605 |
| 2025-04-03 | 604 | 604 | 592 | 594 | 4,700 | 594 |
| 2025-04-02 | 605 | 605 | 601 | 602 | 300 | 602 |
| 2025-04-01 | 603 | 607 | 600 | 604 | 3,200 | 604 |
| 2025-03-31 | 604 | 604 | 601 | 602 | 1,300 | 602 |
| 2025-03-28 | 607 | 609 | 600 | 607 | 2,100 | 607 |
| 2025-03-27 | 609 | 609 | 605 | 607 | 1,500 | 607 |
| 2025-03-26 | 606 | 609 | 606 | 609 | 1,900 | 609 |
| 2025-03-25 | 606 | 609 | 606 | 608 | 2,500 | 608 |
| 2025-03-24 | 607 | 610 | 605 | 609 | 2,600 | 609 |
| 2025-03-21 | 609 | 609 | 608 | 608 | 900 | 608 |
| 2025-03-19 | 609 | 610 | 607 | 609 | 2,300 | 609 |
| 2025-03-18 | 605 | 607 | 604 | 606 | 900 | 606 |
| 2025-03-17 | 605 | 606 | 603 | 606 | 1,700 | 606 |
| 2025-03-14 | 603 | 607 | 601 | 606 | 3,700 | 606 |
| 2025-03-13 | 602 | 604 | 602 | 602 | 1,300 | 602 |
| 2025-03-12 | 602 | 602 | 602 | 602 | 500 | 602 |
| 2025-03-11 | 599 | 606 | 598 | 606 | 3,100 | 606 |
| 2025-03-10 | 604 | 604 | 600 | 600 | 1,200 | 600 |
| 2025-03-07 | 600 | 605 | 600 | 601 | 1,200 | 601 |
| 2025-03-06 | 601 | 602 | 600 | 600 | 1,100 | 600 |
| 2025-03-05 | 601 | 602 | 600 | 601 | 1,600 | 601 |
| 2025-03-04 | 601 | 602 | 598 | 601 | 1,800 | 601 |
| 2025-03-03 | 604 | 604 | 600 | 601 | 1,800 | 601 |
| 2025-02-28 | 603 | 603 | 597 | 602 | 3,200 | 602 |
| 2025-02-27 | 603 | 605 | 603 | 604 | 800 | 604 |
| 2025-02-26 | 609 | 613 | 603 | 603 | 3,100 | 603 |
| 2025-02-25 | 608 | 608 | 605 | 607 | 1,300 | 607 |
| 2025-02-21 | 609 | 609 | 605 | 608 | 1,500 | 608 |
| 2025-02-20 | 610 | 610 | 606 | 606 | 900 | 606 |
| 2025-02-19 | 603 | 610 | 603 | 608 | 2,700 | 608 |
| 2025-02-18 | 609 | 610 | 603 | 603 | 1,700 | 603 |
| 2025-02-17 | 608 | 619 | 607 | 608 | 9,700 | 608 |
| 2025-02-14 | 595 | 609 | 595 | 607 | 6,900 | 607 |
| 2025-02-13 | 597 | 597 | 595 | 597 | 1,600 | 597 |
| 2025-02-12 | 597 | 597 | 597 | 597 | 600 | 597 |
| 2025-02-10 | 599 | 600 | 579 | 592 | 7,400 | 592 |
| 2025-02-07 | 598 | 601 | 598 | 601 | 600 | 601 |
| 2025-02-06 | 596 | 601 | 595 | 601 | 2,300 | 601 |
| 2025-02-05 | 597 | 600 | 595 | 595 | 2,900 | 595 |
| 2025-02-04 | 597 | 598 | 596 | 597 | 10,400 | 597 |
| 2025-02-03 | 593 | 598 | 593 | 597 | 1,700 | 597 |
| 2025-01-31 | 595 | 596 | 580 | 593 | 13,900 | 593 |
| 2025-01-30 | 604 | 605 | 595 | 595 | 5,100 | 595 |
| 2025-01-29 | 602 | 605 | 600 | 605 | 600 | 605 |
| 2025-01-28 | 610 | 610 | 597 | 604 | 14,300 | 604 |
| 2025-01-27 | 595 | 596 | 594 | 594 | 1,900 | 594 |
| 2025-01-24 | 592 | 594 | 592 | 594 | 800 | 594 |
| 2025-01-23 | 590 | 593 | 590 | 593 | 4,100 | 593 |
| 2025-01-22 | 596 | 597 | 595 | 595 | 400 | 595 |
| 2025-01-21 | 596 | 596 | 591 | 596 | 3,500 | 596 |
| 2025-01-20 | 596 | 598 | 596 | 596 | 1,300 | 596 |
| 2025-01-17 | 599 | 599 | 596 | 596 | 2,200 | 596 |
| 2025-01-16 | 599 | 599 | 596 | 599 | 800 | 599 |
| 2025-01-15 | 600 | 600 | 596 | 596 | 2,000 | 596 |
| 2025-01-14 | 598 | 600 | 596 | 598 | 2,200 | 598 |
| 2025-01-10 | 600 | 600 | 596 | 597 | 1,700 | 597 |
| 2025-01-09 | 600 | 600 | 598 | 598 | 1,700 | 598 |
| 2025-01-08 | 598 | 600 | 595 | 600 | 4,100 | 600 |
| 2025-01-07 | 596 | 598 | 595 | 595 | 5,400 | 595 |
| 2025-01-06 | 592 | 597 | 590 | 597 | 6,600 | 597 |
分割・併合履歴 ： なし