アメサイトの株価時系列・推移
- 52週高値
- 3.90（2025/10/27）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 0.88 | 0.91 | 0.86 | 0.88 | 18,052 | 0.88 |
| 2026/10/8 | 0.90 | 0.93 | 0.88 | 0.89 | 42,680 | 0.89 |
| 2026/10/7 | 0.92 | 0.93 | 0.91 | 0.91 | 44,705 | 0.91 |
| 2026/10/6 | 0.95 | 0.97 | 0.93 | 0.93 | 33,167 | 0.93 |
| 2026/10/5 | 0.93 | 0.97 | 0.93 | 0.94 | 22,313 | 0.94 |
| 2026/10/2 | 0.97 | 0.98 | 0.94 | 0.94 | 39,560 | 0.94 |
| 2026/10/1 | 1.00 | 1.00 | 0.94 | 0.95 | 58,626 | 0.95 |
| 2026/9/30 | 1.00 | 1.01 | 0.99 | 0.99 | 31,564 | 0.99 |
| 2026/9/29 | 1.02 | 1.02 | 0.98 | 0.99 | 34,422 | 0.99 |
| 2026/9/28 | 1.04 | 1.05 | 1.01 | 1.01 | 60,009 | 1.01 |
| 2026/9/25 | 1.06 | 1.13 | 1.01 | 1.04 | 244,709 | 1.04 |
| 2026/9/24 | 1.02 | 1.09 | 0.98 | 1.05 | 1,562,722 | 1.05 |
| 2026/9/23 | 1.05 | 1.08 | 1.00 | 1.04 | 38,756 | 1.04 |
| 2026/9/22 | 1.07 | 1.09 | 1.05 | 1.07 | 14,350 | 1.07 |
| 2026/9/21 | 1.06 | 1.09 | 1.04 | 1.07 | 43,916 | 1.07 |
| 2026/9/18 | 1.02 | 1.08 | 1.01 | 1.08 | 30,816 | 1.08 |
| 2026/9/17 | 1.01 | 1.11 | 1.01 | 1.03 | 111,086 | 1.03 |
| 2026/9/16 | 0.99 | 1.05 | 0.98 | 1.02 | 104,770 | 1.02 |
| 2026/9/15 | 1.02 | 1.02 | 0.99 | 1.01 | 28,764 | 1.01 |
| 2026/9/14 | 1.02 | 1.04 | 0.99 | 1.02 | 64,722 | 1.02 |
1〜20/250件
