アマテイ
5952スタンダード/金属製品/Amatei Incorporated
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 196.0 | 198.0 | 196.0 | 197.0 | +1.0 | +0.51% | 11,600 |
| 2026-03-12 | 200.0 | 200.0 | 196.0 | 196.0 | -4.0 | -2.00% | 36,000 |
| 2026-03-11 | 196.0 | 203.0 | 196.0 | 200.0 | +4.0 | +2.04% | 48,100 |
| 2026-03-10 | 197.0 | 197.0 | 193.0 | 196.0 | 0.0 | 0.00% | 67,100 |
| 2026-03-09 | 196.0 | 198.0 | 190.0 | 196.0 | -4.0 | -2.00% | 76,000 |
| 2026-03-06 | 198.0 | 200.0 | 197.0 | 200.0 | +2.0 | +1.01% | 25,500 |
| 2026-03-05 | 197.0 | 200.0 | 196.0 | 198.0 | +5.0 | +2.59% | 43,000 |
| 2026-03-04 | 198.0 | 199.0 | 193.0 | 193.0 | -7.0 | -3.50% | 130,300 |
| 2026-03-03 | 203.0 | 204.0 | 200.0 | 200.0 | -3.0 | -1.48% | 41,400 |
| 2026-03-02 | 206.0 | 206.0 | 201.0 | 203.0 | -5.0 | -2.40% | 65,700 |
| 2026-02-27 | 206.0 | 208.0 | 205.0 | 208.0 | +2.0 | +0.97% | 26,800 |
| 2026-02-26 | 204.0 | 206.0 | 204.0 | 206.0 | +2.0 | +0.98% | 13,400 |
| 2026-02-25 | 204.0 | 204.0 | 200.0 | 204.0 | +1.0 | +0.49% | 37,200 |
| 2026-02-24 | 204.0 | 204.0 | 201.0 | 203.0 | +2.0 | +1.00% | 21,600 |
| 2026-02-20 | 203.0 | 204.0 | 200.0 | 201.0 | -2.0 | -0.99% | 65,400 |
| 2026-02-19 | 206.0 | 206.0 | 202.0 | 203.0 | -3.0 | -1.46% | 76,500 |
| 2026-02-18 | 207.0 | 207.0 | 206.0 | 206.0 | -1.0 | -0.48% | 34,300 |
| 2026-02-17 | 207.0 | 208.0 | 207.0 | 207.0 | 0.0 | 0.00% | 20,300 |
| 2026-02-16 | 209.0 | 209.0 | 206.0 | 207.0 | -2.0 | -0.96% | 53,000 |
| 2026-02-13 | 208.0 | 209.0 | 206.0 | 209.0 | +2.0 | +0.97% | 73,600 |
| 2026-02-12 | 207.0 | 208.0 | 206.0 | 207.0 | 0.0 | 0.00% | 33,300 |
| 2026-02-10 | 206.0 | 210.0 | 205.0 | 207.0 | -10.0 | -4.61% | 169,100 |
| 2026-02-09 | 218.0 | 219.0 | 216.0 | 217.0 | +2.0 | +0.93% | 107,500 |
| 2026-02-06 | 215.0 | 217.0 | 214.0 | 215.0 | 0.0 | 0.00% | 24,000 |
| 2026-02-05 | 218.0 | 218.0 | 214.0 | 215.0 | 0.0 | 0.00% | 32,300 |
| 2026-02-04 | 210.0 | 215.0 | 209.0 | 215.0 | +5.0 | +2.38% | 33,800 |
| 2026-02-03 | 211.0 | 213.0 | 209.0 | 210.0 | -1.0 | -0.47% | 44,000 |
| 2026-02-02 | 214.0 | 215.0 | 211.0 | 211.0 | -3.0 | -1.40% | 33,700 |
| 2026-01-30 | 210.0 | 214.0 | 209.0 | 214.0 | +4.0 | +1.90% | 42,000 |
| 2026-01-29 | 214.0 | 214.0 | 207.0 | 210.0 | -4.0 | -1.87% | 69,000 |
| 2026-01-28 | 214.0 | 214.0 | 210.0 | 214.0 | +2.0 | +0.94% | 81,800 |
| 2026-01-27 | 214.0 | 216.0 | 212.0 | 212.0 | -2.0 | -0.93% | 51,900 |
| 2026-01-26 | 214.0 | 217.0 | 210.0 | 214.0 | 0.0 | 0.00% | 81,900 |
| 2026-01-23 | 215.0 | 216.0 | 211.0 | 214.0 | -3.0 | -1.38% | 138,500 |
| 2026-01-22 | 218.0 | 221.0 | 215.0 | 217.0 | 0.0 | 0.00% | 148,700 |
| 2026-01-21 | 216.0 | 219.0 | 214.0 | 217.0 | -3.0 | -1.36% | 109,500 |
| 2026-01-20 | 226.0 | 226.0 | 216.0 | 220.0 | -2.0 | -0.90% | 226,800 |
| 2026-01-19 | 223.0 | 225.0 | 217.0 | 222.0 | +7.0 | +3.26% | 334,300 |
| 2026-01-16 | 226.0 | 227.0 | 209.0 | 215.0 | -7.0 | -3.15% | 535,400 |
| 2026-01-15 | 216.0 | 223.0 | 206.0 | 222.0 | +13.0 | +6.22% | 724,400 |
| 2026-01-14 | 199.0 | 209.0 | 196.0 | 209.0 | +15.0 | +7.73% | 621,000 |
| 2026-01-13 | 192.0 | 195.0 | 191.0 | 194.0 | +3.0 | +1.57% | 131,400 |
| 2026-01-09 | 189.0 | 194.0 | 187.0 | 191.0 | +2.0 | +1.06% | 278,800 |
| 2026-01-08 | 190.0 | 193.0 | 187.0 | 189.0 | +3.0 | +1.61% | 563,100 |
| 2026-01-07 | 184.0 | 187.0 | 184.0 | 186.0 | 0.0 | 0.00% | 135,300 |
| 2026-01-06 | 185.0 | 187.0 | 185.0 | 186.0 | 0.0 | 0.00% | 153,000 |
| 2026-01-05 | 184.0 | 187.0 | 184.0 | 186.0 | +2.0 | +1.09% | 96,900 |
| 2025-12-30 | 183.0 | 185.0 | 182.0 | 184.0 | -1.0 | -0.54% | 98,500 |
| 2025-12-29 | 186.0 | 188.0 | 184.0 | 185.0 | +2.0 | +1.09% | 104,200 |
| 2025-12-26 | 183.0 | 185.0 | 182.0 | 183.0 | 0.0 | 0.00% | 77,000 |
| 2025-12-25 | 182.0 | 183.0 | 182.0 | 183.0 | +1.0 | +0.55% | 45,100 |
| 2025-12-24 | 185.0 | 185.0 | 181.0 | 182.0 | -3.0 | -1.62% | 118,700 |
| 2025-12-23 | 184.0 | 185.0 | 183.0 | 185.0 | +1.0 | +0.54% | 26,900 |
| 2025-12-22 | 184.0 | 186.0 | 182.0 | 184.0 | 0.0 | 0.00% | 233,500 |
| 2025-12-19 | 181.0 | 184.0 | 181.0 | 184.0 | +3.0 | +1.66% | 33,500 |
| 2025-12-18 | 184.0 | 184.0 | 181.0 | 181.0 | -3.0 | -1.63% | 51,600 |
| 2025-12-17 | 182.0 | 184.0 | 181.0 | 184.0 | +2.0 | +1.10% | 32,000 |
| 2025-12-16 | 184.0 | 185.0 | 181.0 | 182.0 | -2.0 | -1.09% | 38,600 |
| 2025-12-15 | 182.0 | 184.0 | 182.0 | 184.0 | +1.0 | +0.55% | 14,200 |
| 2025-12-12 | 181.0 | 183.0 | 181.0 | 183.0 | +2.0 | +1.10% | 98,000 |
| 2025-12-11 | 183.0 | 183.0 | 181.0 | 181.0 | -2.0 | -1.09% | 67,300 |
| 2025-12-10 | 184.0 | 184.0 | 181.0 | 183.0 | -1.0 | -0.54% | 104,100 |
| 2025-12-09 | 188.0 | 188.0 | 183.0 | 184.0 | -2.0 | -1.08% | 56,400 |
| 2025-12-08 | 186.0 | 186.0 | 183.0 | 186.0 | +1.0 | +0.54% | 63,100 |
| 2025-12-05 | 186.0 | 187.0 | 185.0 | 185.0 | -1.0 | -0.54% | 23,900 |
| 2025-12-04 | 185.0 | 187.0 | 185.0 | 186.0 | +1.0 | +0.54% | 33,700 |
| 2025-12-03 | 190.0 | 190.0 | 184.0 | 185.0 | -5.0 | -2.63% | 169,800 |
| 2025-12-02 | 199.0 | 199.0 | 189.0 | 190.0 | -9.0 | -4.52% | 126,600 |
| 2025-12-01 | 199.0 | 199.0 | 195.0 | 199.0 | +2.0 | +1.02% | 44,300 |
| 2025-11-28 | 195.0 | 199.0 | 195.0 | 197.0 | +2.0 | +1.03% | 53,300 |
| 2025-11-27 | 192.0 | 196.0 | 192.0 | 195.0 | +2.0 | +1.04% | 45,500 |
| 2025-11-26 | 190.0 | 193.0 | 190.0 | 193.0 | +3.0 | +1.58% | 29,300 |
| 2025-11-25 | 189.0 | 192.0 | 189.0 | 190.0 | +1.0 | +0.53% | 20,900 |
| 2025-11-21 | 188.0 | 190.0 | 187.0 | 189.0 | +1.0 | +0.53% | 53,000 |
| 2025-11-20 | 189.0 | 192.0 | 187.0 | 188.0 | -1.0 | -0.53% | 57,800 |
| 2025-11-19 | 188.0 | 191.0 | 186.0 | 189.0 | +3.0 | +1.61% | 57,800 |
| 2025-11-18 | 190.0 | 191.0 | 186.0 | 186.0 | -4.0 | -2.11% | 152,700 |
| 2025-11-17 | 198.0 | 198.0 | 190.0 | 190.0 | -8.0 | -4.04% | 167,700 |
| 2025-11-14 | 197.0 | 199.0 | 196.0 | 198.0 | 0.0 | 0.00% | 62,100 |
| 2025-11-13 | 202.0 | 202.0 | 198.0 | 198.0 | -3.0 | -1.49% | 68,900 |
| 2025-11-12 | 201.0 | 204.0 | 199.0 | 201.0 | +1.0 | +0.50% | 74,500 |
| 2025-11-11 | 200.0 | 204.0 | 199.0 | 200.0 | -1.0 | -0.50% | 104,800 |
| 2025-11-10 | 199.0 | 204.0 | 196.0 | 201.0 | +6.0 | +3.08% | 86,200 |
| 2025-11-07 | 196.0 | 198.0 | 195.0 | 195.0 | -1.0 | -0.51% | 32,300 |
| 2025-11-06 | 199.0 | 199.0 | 194.0 | 196.0 | -1.0 | -0.51% | 61,500 |
| 2025-11-05 | 205.0 | 205.0 | 194.0 | 197.0 | -6.0 | -2.96% | 134,400 |
| 2025-11-04 | 199.0 | 209.0 | 199.0 | 203.0 | +4.0 | +2.01% | 156,400 |
| 2025-10-31 | 200.0 | 205.0 | 199.0 | 199.0 | -4.0 | -1.97% | 87,800 |
| 2025-10-30 | 199.0 | 205.0 | 198.0 | 203.0 | +3.0 | +1.50% | 117,400 |
| 2025-10-29 | 205.0 | 205.0 | 196.0 | 200.0 | -4.0 | -1.96% | 142,600 |
| 2025-10-28 | 200.0 | 204.0 | 196.0 | 204.0 | +3.0 | +1.49% | 201,900 |
| 2025-10-27 | 211.0 | 214.0 | 200.0 | 201.0 | -10.0 | -4.74% | 443,900 |
| 2025-10-24 | 216.0 | 220.0 | 211.0 | 211.0 | -5.0 | -2.31% | 266,000 |
| 2025-10-23 | 224.0 | 228.0 | 215.0 | 216.0 | -8.0 | -3.57% | 462,800 |
| 2025-10-22 | 250.0 | 264.0 | 222.0 | 224.0 | -42.0 | -15.79% | 2,649,300 |
| 2025-10-21 | 204.0 | 285.0 | 200.0 | 266.0 | +55.0 | +26.07% | 4,900,900 |
| 2025-10-20 | 196.0 | 219.0 | 196.0 | 211.0 | +14.0 | +7.11% | 2,069,000 |
| 2025-10-17 | 196.0 | 221.0 | 194.0 | 197.0 | -1.0 | -0.51% | 1,583,300 |
| 2025-10-16 | 215.0 | 217.0 | 197.0 | 198.0 | -7.0 | -3.41% | 1,161,400 |
| 2025-10-15 | 207.0 | 229.0 | 188.0 | 205.0 | -8.0 | -3.76% | 2,691,400 |
| 2025-10-14 | 168.0 | 221.0 | 168.0 | 213.0 | +41.0 | +23.84% | 6,212,100 |
| 2025-10-10 | 177.0 | 177.0 | 169.0 | 172.0 | -4.0 | -2.27% | 54,500 |
| 2025-10-09 | 177.0 | 177.0 | 176.0 | 176.0 | -4.0 | -2.22% | 51,100 |
| 2025-10-08 | 176.0 | 181.0 | 176.0 | 180.0 | 0.0 | 0.00% | 44,700 |
| 2025-10-07 | 179.0 | 180.0 | 177.0 | 180.0 | +1.0 | +0.56% | 28,000 |
| 2025-10-06 | 177.0 | 179.0 | 174.0 | 179.0 | +1.0 | +0.56% | 51,800 |
| 2025-10-03 | 171.0 | 178.0 | 171.0 | 178.0 | +6.0 | +3.49% | 31,200 |
| 2025-10-02 | 177.0 | 177.0 | 172.0 | 172.0 | -4.0 | -2.27% | 30,500 |
| 2025-10-01 | 180.0 | 180.0 | 174.0 | 176.0 | -5.0 | -2.76% | 92,100 |
| 2025-09-30 | 184.0 | 184.0 | 181.0 | 181.0 | -3.0 | -1.63% | 35,400 |
| 2025-09-29 | 183.0 | 184.0 | 183.0 | 184.0 | +1.0 | +0.55% | 11,700 |
| 2025-09-26 | 184.0 | 185.0 | 183.0 | 183.0 | -2.0 | -1.08% | 33,800 |
| 2025-09-25 | 185.0 | 186.0 | 184.0 | 185.0 | +2.0 | +1.09% | 28,000 |
| 2025-09-24 | 184.0 | 186.0 | 183.0 | 183.0 | 0.0 | 0.00% | 55,800 |
| 2025-09-22 | 186.0 | 186.0 | 183.0 | 183.0 | -2.0 | -1.08% | 20,000 |
| 2025-09-19 | 185.0 | 185.0 | 183.0 | 185.0 | +1.0 | +0.54% | 76,200 |
| 2025-09-18 | 186.0 | 186.0 | 184.0 | 184.0 | 0.0 | 0.00% | 16,300 |
| 2025-09-17 | 185.0 | 186.0 | 183.0 | 184.0 | -3.0 | -1.60% | 39,400 |
| 2025-09-16 | 184.0 | 187.0 | 184.0 | 187.0 | +2.0 | +1.08% | 59,800 |
| 2025-09-12 | 188.0 | 189.0 | 183.0 | 185.0 | — | — | 138,100 |
直近120営業日分を表示