アンフェノールの株価時系列・推移
- 52週高値
- 178.52（2026/6/30）
- 52週安値
- 104.71（2025/8/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/7 | 171.65 | 172.41 | 166.88 | 169.18 | 6,062,086 | 169.18 |
| 2026/8/6 | 169.74 | 176.33 | 168.67 | 170.61 | 5,360,854 | 170.61 |
| 2026/8/5 | 172.31 | 174.84 | 170.60 | 172.24 | 6,144,231 | 172.24 |
| 2026/8/4 | 170.47 | 172.90 | 165.59 | 171.33 | 8,173,687 | 171.33 |
| 2026/8/3 | 157.73 | 164.16 | 155.36 | 163.34 | 7,161,854 | 163.34 |
| 2026/7/31 | 164.83 | 167.23 | 159.85 | 160.70 | 9,279,901 | 160.70 |
| 2026/7/30 | 159.71 | 161.21 | 154.72 | 159.82 | 10,766,631 | 159.82 |
| 2026/7/29 | 152.30 | 159.28 | 149.42 | 150.31 | 12,188,350 | 150.31 |
| 2026/7/28 | 145.44 | 146.00 | 139.67 | 143.85 | 10,115,507 | 143.85 |
| 2026/7/27 | 155.50 | 155.50 | 146.75 | 149.28 | 5,567,451 | 149.28 |
| 2026/7/24 | 156.30 | 158.86 | 151.29 | 152.67 | 5,606,016 | 152.67 |
| 2026/7/23 | 156.50 | 160.03 | 156.12 | 157.43 | 6,317,767 | 157.43 |
| 2026/7/22 | 153.99 | 158.53 | 153.62 | 157.51 | 6,048,121 | 157.51 |
| 2026/7/21 | 155.05 | 158.08 | 152.87 | 157.81 | 6,487,187 | 157.81 |
| 2026/7/20 | 152.00 | 154.78 | 150.21 | 150.51 | 4,762,464 | 150.51 |
| 2026/7/17 | 149.76 | 153.51 | 146.04 | 151.20 | 6,699,331 | 151.20 |
| 2026/7/16 | 154.42 | 157.00 | 152.47 | 153.14 | 5,486,449 | 153.14 |
| 2026/7/15 | 160.37 | 160.67 | 154.14 | 157.04 | 7,404,358 | 157.04 |
| 2026/7/14 | 158.09 | 159.98 | 155.30 | 158.37 | 5,207,935 | 158.37 |
| 2026/7/13 | 158.34 | 160.38 | 154.96 | 155.99 | 5,502,504 | 155.99 |
1〜20/250件
