アンフェノールの株価時系列・推移
- 52週高値
- 89.26（2026/6/30）
- 52週安値
- 59.00（2026/5/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/24 | 80.49 | 83.53 | 80.05 | 83.08 | 11,712,127 | 83.08 |
| 2026/9/23 | 83.38 | 83.40 | 81.38 | 82.19 | 13,005,439 | 82.19 |
| 2026/9/22 | 80.19 | 83.37 | 79.51 | 82.84 | 13,244,562 | 82.84 |
| 2026/9/21 | 79.26 | 81.21 | 78.88 | 80.72 | 11,656,292 | 80.72 |
| 2026/9/18 | 78.33 | 79.30 | 77.40 | 77.55 | 29,785,538 | 77.55 |
| 2026/9/17 | 78.86 | 79.08 | 77.08 | 78.37 | 8,542,528 | 78.37 |
| 2026/9/16 | 79.02 | 79.02 | 76.74 | 77.26 | 8,899,920 | 77.26 |
| 2026/9/15 | 78.48 | 79.14 | 77.09 | 77.65 | 8,669,340 | 77.65 |
| 2026/9/14 | 81.20 | 81.60 | 78.36 | 78.55 | 12,208,528 | 78.55 |
| 2026/9/11 | 82.42 | 84.48 | 82.18 | 83.92 | 11,037,067 | 83.92 |
| 2026/9/10 | 80.00 | 80.85 | 79.23 | 80.25 | 13,082,754 | 80.25 |
| 2026/9/9 | 80.98 | 82.28 | 80.87 | 81.34 | 9,564,300 | 81.34 |
| 2026/9/8 | 83.56 | 84.00 | 81.58 | 81.76 | 10,103,452 | 81.76 |
| 2026/9/4 | 82.84 | 83.84 | 81.85 | 82.78 | 11,224,535 | 82.78 |
| 2026/9/3 | 80.82 | 82.16 | 79.33 | 82.07 | 10,189,410 | 82.07 |
| 2026/9/3 | 分割：1株→2株 | |||||
| 2026/9/2 | 160.06 | 162.32 | 155.41 | 160.08 | 6,641,999 | 80.04 |
| 2026/9/1 | 159.11 | 163.29 | 156.64 | 163.18 | 7,718,857 | 81.59 |
| 2026/8/31 | 156.41 | 159.70 | 155.93 | 158.55 | 5,527,405 | 79.275 |
| 2026/8/28 | 161.25 | 161.49 | 157.63 | 157.74 | 4,228,612 | 78.87 |
| 2026/8/27 | 163.30 | 163.30 | 160.37 | 161.38 | 5,133,106 | 80.69 |
1〜20/251件
