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
- 51.59（2026/8/13）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 47.15 | 47.83 | 46.57 | 46.58 | 171,669 | 46.58 |
| 2026/10/8 | 46.64 | 47.44 | 46.55 | 47.18 | 246,844 | 47.18 |
| 2026/10/7 | 47.04 | 47.45 | 46.47 | 46.63 | 222,249 | 46.63 |
| 2026/10/6 | 48.00 | 48.25 | 47.63 | 47.65 | 144,867 | 47.65 |
| 2026/10/5 | 48.27 | 48.27 | 47.60 | 47.73 | 186,089 | 47.73 |
| 2026/10/2 | 48.34 | 48.95 | 47.59 | 48.19 | 297,126 | 48.19 |
| 2026/10/1 | 47.22 | 47.93 | 46.36 | 47.84 | 307,938 | 47.84 |
| 2026/9/30 | 46.91 | 48.06 | 46.70 | 47.57 | 1,141,532 | 47.57 |
| 2026/9/29 | 47.28 | 47.48 | 46.23 | 46.85 | 190,891 | 46.85 |
| 2026/9/28 | 47.52 | 47.52 | 46.96 | 47.28 | 229,732 | 47.28 |
| 2026/9/25 | 47.33 | 47.65 | 47.04 | 47.58 | 170,314 | 47.58 |
| 2026/9/24 | 46.74 | 47.37 | 46.63 | 47.21 | 260,037 | 47.21 |
| 2026/9/23 | 47.29 | 47.44 | 46.53 | 46.56 | 135,026 | 46.56 |
| 2026/9/22 | 48.44 | 48.78 | 47.12 | 47.29 | 183,155 | 47.29 |
| 2026/9/21 | 47.55 | 48.04 | 47.52 | 48.02 | 255,843 | 48.02 |
| 2026/9/18 | 46.79 | 47.52 | 46.29 | 47.40 | 406,269 | 47.40 |
| 2026/9/17 | 47.15 | 47.19 | 46.40 | 47.13 | 250,861 | 47.13 |
| 2026/9/16 | 47.06 | 47.27 | 45.74 | 46.62 | 259,883 | 46.62 |
| 2026/9/15 | 47.69 | 48.24 | 46.86 | 46.99 | 235,462 | 46.99 |
| 2026/9/14 | 47.62 | 48.56 | 47.59 | 47.78 | 471,119 | 47.78 |
1〜20/250件
