アムテック・システムズの株価時系列・推移
- 52週高値
- 25.71（2026/6/12）
- 52週安値
- 6.75（2025/11/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/23 | 12.40 | 12.64 | 12.05 | 12.42 | 256,753 | 12.42 |
| 2026/10/22 | 13.09 | 13.29 | 12.26 | 12.34 | 317,148 | 12.34 |
| 2026/10/21 | 13.89 | 14.13 | 13.73 | 13.89 | 386,714 | 13.89 |
| 2026/10/20 | 13.03 | 13.74 | 12.60 | 13.62 | 270,843 | 13.62 |
| 2026/10/19 | 13.33 | 13.48 | 12.95 | 13.16 | 203,929 | 13.16 |
| 2026/10/16 | 13.31 | 13.49 | 12.75 | 12.80 | 185,814 | 12.80 |
| 2026/10/15 | 13.24 | 13.52 | 12.90 | 13.45 | 357,796 | 13.45 |
| 2026/10/14 | 14.83 | 15.00 | 13.93 | 14.00 | 201,317 | 14.00 |
| 2026/10/13 | 15.60 | 15.75 | 15.07 | 15.40 | 206,344 | 15.40 |
| 2026/10/12 | 16.57 | 16.57 | 15.56 | 16.01 | 217,069 | 16.01 |
| 2026/10/9 | 16.49 | 16.76 | 16.10 | 16.45 | 162,055 | 16.45 |
| 2026/10/8 | 17.19 | 17.24 | 16.01 | 16.21 | 187,212 | 16.21 |
| 2026/10/7 | 17.36 | 17.88 | 17.26 | 17.60 | 259,412 | 17.60 |
| 2026/10/6 | 18.08 | 18.25 | 17.55 | 17.76 | 273,281 | 17.76 |
| 2026/10/5 | 17.96 | 17.98 | 17.30 | 17.83 | 223,100 | 17.83 |
| 2026/10/2 | 17.82 | 18.11 | 17.60 | 18.01 | 286,871 | 18.01 |
| 2026/10/1 | 16.78 | 17.35 | 16.66 | 17.25 | 214,105 | 17.25 |
| 2026/9/30 | 16.70 | 16.91 | 16.56 | 16.78 | 179,880 | 16.78 |
| 2026/9/29 | 16.26 | 16.68 | 16.14 | 16.61 | 347,143 | 16.61 |
| 2026/9/28 | 15.61 | 15.97 | 15.45 | 15.85 | 227,019 | 15.85 |
1〜20/250件
