アマルガメイテッド・ファイナンシャルの株価時系列・推移
- 52週高値
- 50.92（2026/7/27）
- 52週安値
- 25.13（2025/10/16）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/3 | 49.93 | 50.16 | 49.24 | 49.63 | 155,196 | 49.63 |
| 2026/7/31 | 49.40 | 49.73 | 48.51 | 49.38 | 119,663 | 49.38 |
| 2026/7/30 | 49.38 | 49.98 | 49.11 | 49.39 | 176,815 | 49.39 |
| 2026/7/29 | 49.58 | 50.06 | 49.15 | 49.25 | 161,121 | 49.25 |
| 2026/7/28 | 49.28 | 50.03 | 48.93 | 49.89 | 153,470 | 49.89 |
| 2026/7/27 | 50.22 | 50.92 | 48.89 | 49.01 | 164,558 | 49.01 |
| 2026/7/24 | 48.51 | 49.70 | 47.84 | 49.44 | 191,409 | 49.44 |
| 2026/7/23 | 48.50 | 49.08 | 47.07 | 48.66 | 262,954 | 48.66 |
| 2026/7/22 | 47.39 | 47.50 | 46.65 | 46.96 | 154,243 | 46.96 |
| 2026/7/21 | 47.04 | 47.58 | 46.79 | 47.56 | 178,468 | 47.56 |
| 2026/7/20 | 47.50 | 47.77 | 46.90 | 47.17 | 148,461 | 47.17 |
| 2026/7/17 | 47.66 | 48.04 | 47.17 | 47.67 | 255,982 | 47.67 |
| 2026/7/16 | 46.97 | 48.59 | 46.67 | 48.30 | 165,864 | 48.30 |
| 2026/7/15 | 46.31 | 47.41 | 46.02 | 46.92 | 131,751 | 46.92 |
| 2026/7/14 | 46.61 | 46.85 | 45.52 | 46.40 | 135,602 | 46.40 |
| 2026/7/13 | 46.49 | 46.78 | 46.22 | 46.46 | 154,017 | 46.46 |
| 2026/7/10 | 46.20 | 46.76 | 45.78 | 46.66 | 124,931 | 46.66 |
| 2026/7/9 | 45.34 | 46.76 | 45.32 | 46.32 | 148,625 | 46.32 |
| 2026/7/8 | 45.64 | 45.64 | 44.46 | 45.04 | 149,422 | 45.04 |
| 2026/7/7 | 46.38 | 46.71 | 45.76 | 45.80 | 167,324 | 45.80 |
1〜20/250件
