アムコー・テクノロジーの株価時系列・推移
- 52週高値
- 96.68（2026/6/16）
- 52週安値
- 24.60（2025/9/10）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/8 | 49.27 | 51.41 | 49.05 | 50.72 | 6,114,038 | 50.72 |
| 2026/9/4 | 47.61 | 48.30 | 46.83 | 47.77 | 4,152,094 | 47.77 |
| 2026/9/3 | 46.97 | 47.44 | 45.30 | 46.94 | 3,885,586 | 46.94 |
| 2026/9/2 | 45.82 | 47.26 | 45.47 | 47.17 | 4,060,509 | 47.17 |
| 2026/9/1 | 46.60 | 46.71 | 45.34 | 45.73 | 3,647,313 | 45.73 |
| 2026/8/31 | 48.03 | 48.75 | 47.19 | 47.30 | 4,435,543 | 47.30 |
| 2026/8/28 | 51.29 | 51.49 | 47.66 | 47.88 | 5,316,215 | 47.88 |
| 2026/8/27 | 52.38 | 52.88 | 50.69 | 51.74 | 4,983,672 | 51.74 |
| 2026/8/26 | 48.70 | 48.85 | 47.63 | 48.40 | 5,261,338 | 48.40 |
| 2026/8/25 | 49.08 | 49.59 | 48.40 | 48.70 | 4,525,852 | 48.70 |
| 2026/8/24 | 48.79 | 49.00 | 47.04 | 47.90 | 4,927,826 | 47.90 |
| 2026/8/21 | 51.60 | 51.77 | 49.50 | 50.26 | 2,894,538 | 50.26 |
| 2026/8/20 | 50.92 | 52.24 | 50.16 | 50.86 | 3,961,846 | 50.86 |
| 2026/8/19 | 55.04 | 55.49 | 50.73 | 50.89 | 7,149,889 | 50.89 |
| 2026/8/18 | 57.49 | 59.20 | 53.82 | 54.84 | 5,206,399 | 54.84 |
| 2026/8/17 | 59.78 | 62.23 | 59.50 | 61.30 | 3,571,037 | 61.30 |
| 2026/8/14 | 57.54 | 60.37 | 57.37 | 58.99 | 3,233,871 | 58.99 |
| 2026/8/13 | 55.40 | 58.58 | 55.05 | 57.75 | 3,106,187 | 57.75 |
| 2026/8/12 | 57.00 | 57.18 | 55.52 | 55.59 | 4,235,182 | 55.59 |
| 2026/8/11 | 54.24 | 54.46 | 53.10 | 54.30 | 2,654,225 | 54.30 |
1〜20/251件
