アンベブの株価時系列・推移
- 52週高値
- 3.45（2026/5/6）
- 52週安値
- 2.10（2025/10/14）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 3.22 | 3.22 | 3.15 | 3.19 | 17,949,747 | 3.19 |
| 2026/10/8 | 3.14 | 3.19 | 3.13 | 3.19 | 33,506,749 | 3.19 |
| 2026/10/7 | 3.16 | 3.19 | 3.13 | 3.15 | 28,375,436 | 3.15 |
| 2026/10/6 | 3.27 | 3.30 | 3.22 | 3.22 | 27,265,729 | 3.22 |
| 2026/10/5 | 3.28 | 3.35 | 3.24 | 3.25 | 56,472,718 | 3.25 |
| 2026/10/2 | 2.93 | 2.99 | 2.90 | 2.99 | 22,506,323 | 2.99 |
| 2026/10/1 | 2.92 | 2.94 | 2.87 | 2.90 | 19,063,726 | 2.90 |
| 2026/9/30 | 2.92 | 2.96 | 2.91 | 2.92 | 15,368,862 | 2.92 |
| 2026/9/29 | 2.88 | 2.90 | 2.83 | 2.88 | 18,304,069 | 2.88 |
| 2026/9/28 | 2.88 | 2.91 | 2.86 | 2.87 | 13,197,276 | 2.87 |
| 2026/9/25 | 2.90 | 2.92 | 2.88 | 2.91 | 13,201,779 | 2.91 |
| 2026/9/24 | 2.95 | 2.97 | 2.90 | 2.91 | 11,181,625 | 2.91 |
| 2026/9/23 | 2.98 | 3.00 | 2.93 | 2.93 | 13,058,392 | 2.93 |
| 2026/9/22 | 2.98 | 3.03 | 2.95 | 3.01 | 26,099,094 | 3.01 |
| 2026/9/21 | 3.00 | 3.01 | 2.97 | 2.98 | 16,714,342 | 2.98 |
| 2026/9/18 | 2.96 | 2.98 | 2.93 | 2.94 | 26,250,757 | 2.94 |
| 2026/9/17 | 3.01 | 3.01 | 2.95 | 2.98 | 12,254,374 | 2.98 |
| 2026/9/16 | 3.00 | 3.02 | 2.97 | 2.99 | 24,899,512 | 2.99 |
| 2026/9/15 | 3.04 | 3.04 | 3.01 | 3.02 | 15,342,498 | 3.02 |
| 2026/9/14 | 3.02 | 3.05 | 3.00 | 3.03 | 15,642,171 | 3.03 |
1〜20/250件
