KabuInsight

アマノ

6436
プライム/機械/Amano Corporation
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
2026-03-133,847.03,905.03,845.03,865.0-62.0-1.58%377,300
2026-03-123,960.03,963.03,905.03,927.0-51.0-1.28%324,100
2026-03-113,993.04,014.03,968.03,978.0+1.0+0.03%295,400
2026-03-103,979.04,002.03,962.03,977.0+68.0+1.74%367,600
2026-03-093,868.03,927.03,851.03,909.0-74.0-1.86%406,900
2026-03-063,950.03,997.03,913.03,983.0+5.0+0.13%217,900
2026-03-054,000.04,023.03,953.03,978.0+40.0+1.02%313,600
2026-03-043,975.03,975.03,891.03,938.0-87.0-2.16%416,300
2026-03-034,060.04,091.04,011.04,025.0-71.0-1.73%319,600
2026-03-024,100.04,122.04,052.04,096.0-3.0-0.07%382,500
2026-02-274,078.04,111.04,065.04,099.0-11.0-0.27%329,400
2026-02-264,077.04,113.04,070.04,110.0+57.0+1.41%278,400
2026-02-254,050.04,071.04,023.04,053.0+12.0+0.30%326,900
2026-02-244,042.04,099.04,037.04,041.0+10.0+0.25%279,000
2026-02-204,095.04,095.04,011.04,031.0-67.0-1.63%313,200
2026-02-194,055.04,105.04,042.04,098.0+43.0+1.06%169,900
2026-02-184,046.04,067.04,020.04,055.0+35.0+0.87%183,600
2026-02-174,000.04,021.03,972.04,020.0+16.0+0.40%231,500
2026-02-164,039.04,039.03,990.04,004.00.00.00%265,500
2026-02-134,170.04,170.04,000.04,004.0-145.0-3.49%398,300
2026-02-124,149.04,159.04,118.04,149.0+15.0+0.36%238,200
2026-02-104,074.04,145.04,074.04,134.0+61.0+1.50%307,400
2026-02-094,085.04,102.04,036.04,073.0+53.0+1.32%224,300
2026-02-063,970.04,027.03,956.04,020.0+31.0+0.78%244,500
2026-02-053,948.04,003.03,914.03,989.0+87.0+2.23%357,200
2026-02-043,923.03,940.03,893.03,902.0-27.0-0.69%398,600
2026-02-033,914.03,968.03,900.03,929.0+9.0+0.23%412,300
2026-02-023,960.03,963.03,900.03,920.0+6.0+0.15%482,300
2026-01-304,008.04,052.03,835.03,914.0-66.0-1.66%385,400
2026-01-294,013.04,013.03,970.03,980.0-20.0-0.50%244,400
2026-01-284,045.04,050.03,995.04,000.0-84.0-2.06%341,700
2026-01-274,092.04,094.04,050.04,084.0-21.0-0.51%195,600
2026-01-264,140.04,140.04,093.04,105.0-55.0-1.32%213,300
2026-01-234,180.04,185.04,156.04,160.0-6.0-0.14%226,900
2026-01-224,180.04,180.04,151.04,166.0+27.0+0.65%180,900
2026-01-214,180.04,191.04,113.04,139.0-82.0-1.94%260,200
2026-01-204,230.04,243.04,199.04,221.00.00.00%243,500
2026-01-194,234.04,238.04,196.04,221.0-38.0-0.89%261,100
2026-01-164,250.04,265.04,225.04,259.0+9.0+0.21%210,100
2026-01-154,241.04,255.04,227.04,250.0+16.0+0.38%241,600
2026-01-144,252.04,282.04,210.04,234.0-18.0-0.42%238,300
2026-01-134,289.04,300.04,251.04,252.0-3.0-0.07%177,000
2026-01-094,252.04,275.04,245.04,255.0+3.0+0.07%144,000
2026-01-084,238.04,270.04,208.04,252.0-1.0-0.02%202,700
2026-01-074,250.04,310.04,218.04,253.0-12.0-0.28%161,100
2026-01-064,250.04,284.04,243.04,265.0+20.0+0.47%156,000
2026-01-054,213.04,252.04,213.04,245.0+33.0+0.78%129,100
2025-12-304,249.04,259.04,212.04,212.0-37.0-0.87%77,700
2025-12-294,250.04,252.04,223.04,249.0+15.0+0.35%138,800
2025-12-264,233.04,254.04,214.04,234.0+4.0+0.09%123,400
2025-12-254,246.04,246.04,212.04,230.0+9.0+0.21%165,700
2025-12-244,265.04,267.04,206.04,221.0-58.0-1.36%106,100
2025-12-234,234.04,315.04,220.04,279.0+29.0+0.68%152,100
2025-12-224,240.04,280.04,240.04,250.0+29.0+0.69%117,200
2025-12-194,201.04,250.04,200.04,221.0+8.0+0.19%143,000
2025-12-184,178.04,228.04,162.04,213.0+43.0+1.03%92,300
2025-12-174,203.04,215.04,156.04,170.0-33.0-0.79%104,600
2025-12-164,210.04,238.04,184.04,203.0-13.0-0.31%154,900
2025-12-154,177.04,229.04,177.04,216.0+37.0+0.89%102,600
2025-12-124,186.04,186.04,147.04,179.0+51.0+1.24%100,500
2025-12-114,184.04,199.04,123.04,128.0-43.0-1.03%95,400
2025-12-104,155.04,171.04,141.04,171.0+22.0+0.53%74,000
2025-12-094,141.04,164.04,083.04,149.0+22.0+0.53%141,100
2025-12-084,150.04,155.04,107.04,127.0+14.0+0.34%153,500
2025-12-054,150.04,178.04,109.04,113.0-92.0-2.19%171,200
2025-12-044,133.04,208.04,129.04,205.0+70.0+1.69%173,400
2025-12-034,165.04,175.04,118.04,135.0-30.0-0.72%123,800
2025-12-024,180.04,180.04,135.04,165.0-17.0-0.41%116,400
2025-12-014,212.04,246.04,182.04,182.0-28.0-0.67%147,800
2025-11-284,230.04,251.04,204.04,210.0+4.0+0.10%108,600
2025-11-274,188.04,220.04,179.04,206.0+7.0+0.17%123,600
2025-11-264,159.04,209.04,150.04,199.0+52.0+1.25%125,600
2025-11-254,105.04,157.04,103.04,147.0+2.0+0.05%146,500
2025-11-213,970.04,145.03,968.04,145.0+173.0+4.36%363,700
2025-11-204,026.04,026.03,965.03,972.0-29.0-0.72%164,800
2025-11-194,009.04,019.03,975.04,001.0+9.0+0.23%120,000
2025-11-184,040.04,060.03,965.03,992.0-79.0-1.94%207,700
2025-11-174,070.04,089.04,040.04,071.0+3.0+0.07%107,500
2025-11-144,035.04,075.04,016.04,068.0+10.0+0.25%103,300
2025-11-134,062.04,071.04,042.04,058.0-4.0-0.10%107,400
2025-11-124,073.04,115.04,035.04,062.0-11.0-0.27%126,300
2025-11-114,075.04,093.04,049.04,073.0-14.0-0.34%107,900
2025-11-104,070.04,090.04,055.04,087.0+33.0+0.81%119,400
2025-11-074,016.04,054.04,006.04,054.0+47.0+1.17%102,800
2025-11-064,020.04,042.03,987.04,007.0-11.0-0.27%154,500
2025-11-054,059.04,095.03,975.04,018.0-58.0-1.42%145,800
2025-11-044,066.04,105.04,025.04,076.0-18.0-0.44%197,100
2025-10-314,039.04,102.04,036.04,094.0+82.0+2.04%259,900
2025-10-304,228.04,254.04,012.04,012.0-286.0-6.65%511,900
2025-10-294,076.04,456.03,999.04,298.0+237.0+5.84%612,800
2025-10-284,105.04,107.04,050.04,061.0-69.0-1.67%193,200
2025-10-274,135.04,161.04,126.04,130.0+18.0+0.44%133,500
2025-10-244,127.04,144.04,100.04,112.0-26.0-0.63%117,700
2025-10-234,095.04,170.04,079.04,138.0+43.0+1.05%104,100
2025-10-224,076.04,108.04,072.04,095.0-5.0-0.12%120,500
2025-10-214,048.04,100.04,047.04,100.0+47.0+1.16%109,700
2025-10-204,039.04,066.04,029.04,053.0+55.0+1.38%92,900
2025-10-174,012.04,040.03,997.03,998.0-23.0-0.57%126,400
2025-10-164,044.04,062.04,021.04,021.0-29.0-0.72%114,500
2025-10-154,030.04,062.04,017.04,050.0+40.0+1.00%142,900
2025-10-144,043.04,067.03,971.04,010.0-113.0-2.74%235,200
2025-10-104,055.04,134.04,050.04,123.0+19.0+0.46%219,900
2025-10-094,107.04,131.04,085.04,104.0-9.0-0.22%166,400
2025-10-084,150.04,185.04,099.04,113.0-42.0-1.01%185,700
2025-10-074,133.04,176.04,119.04,155.0+4.0+0.10%196,100
2025-10-064,125.04,156.04,076.04,151.0+96.0+2.37%196,300
2025-10-034,035.04,073.04,022.04,055.0+8.0+0.20%171,600
2025-10-024,036.04,068.04,011.04,047.0-40.0-0.98%228,300
2025-10-014,151.04,167.04,059.04,087.0-112.0-2.67%279,600
2025-09-304,287.04,292.04,199.04,199.0-46.0-1.08%265,900
2025-09-294,252.04,275.04,218.04,245.0-62.0-1.44%694,200
2025-09-264,269.04,335.04,263.04,307.0+56.0+1.32%221,400
2025-09-254,230.04,269.04,227.04,251.0+21.0+0.50%172,600
2025-09-244,323.04,332.04,230.04,230.0-93.0-2.15%199,800
2025-09-224,292.04,332.04,291.04,323.0+28.0+0.65%105,300
2025-09-194,355.04,357.04,291.04,295.0-57.0-1.31%255,100
2025-09-184,290.04,363.04,283.04,352.0+62.0+1.45%157,000
2025-09-174,306.04,330.04,271.04,290.0-40.0-0.92%232,100
2025-09-164,320.04,345.04,289.04,330.00.00.00%124,600
2025-09-124,362.04,374.04,318.04,330.0——173,300

直近120営業日分を表示