アメサイトの株価時系列・推移
- 52週高値
- 4.78（2025/9/11）
- 52週安値
- 0.77（2026/5/12）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/11 | 1.00 | 1.06 | 1.00 | 1.04 | 15,497 | 1.04 |
| 2026/8/10 | 1.04 | 1.07 | 1.00 | 1.00 | 66,225 | 1.00 |
| 2026/8/7 | 1.00 | 1.07 | 1.00 | 1.05 | 73,449 | 1.05 |
| 2026/8/6 | 0.99 | 1.02 | 0.96 | 1.00 | 132,628 | 1.00 |
| 2026/8/5 | 1.05 | 1.05 | 0.93 | 0.97 | 181,346 | 0.97 |
| 2026/8/4 | 1.06 | 1.09 | 1.02 | 1.04 | 57,643 | 1.04 |
| 2026/8/3 | 0.99 | 1.09 | 0.97 | 1.06 | 88,272 | 1.06 |
| 2026/7/31 | 0.98 | 0.99 | 0.93 | 0.99 | 17,243 | 0.99 |
| 2026/7/30 | 0.91 | 0.99 | 0.91 | 0.98 | 44,476 | 0.98 |
| 2026/7/29 | 0.93 | 0.97 | 0.91 | 0.91 | 50,788 | 0.91 |
| 2026/7/28 | 0.98 | 0.98 | 0.91 | 0.95 | 74,288 | 0.95 |
| 2026/7/27 | 0.99 | 0.99 | 0.95 | 0.97 | 31,230 | 0.97 |
| 2026/7/24 | 0.95 | 0.99 | 0.92 | 0.99 | 109,428 | 0.99 |
| 2026/7/23 | 0.96 | 1.00 | 0.95 | 0.95 | 75,850 | 0.95 |
| 2026/7/22 | 1.02 | 1.03 | 0.97 | 0.98 | 63,979 | 0.98 |
| 2026/7/21 | 1.02 | 1.05 | 0.99 | 1.03 | 50,014 | 1.03 |
| 2026/7/20 | 1.06 | 1.09 | 0.97 | 1.02 | 203,801 | 1.02 |
| 2026/7/17 | 1.02 | 1.17 | 1.02 | 1.08 | 499,018 | 1.08 |
| 2026/7/16 | 1.05 | 1.06 | 1.00 | 1.05 | 61,753 | 1.05 |
| 2026/7/15 | 1.05 | 1.07 | 1.01 | 1.04 | 72,921 | 1.04 |
1〜20/250件
