アンテリス・テクノロジーズ・グローバルの株価時系列・推移
- 52週高値
- 11.06（2026/7/6）
- 52週安値
- 3.30（2025/11/21）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 6.73 | 6.90 | 6.64 | 6.77 | 1,344,046 | 6.77 |
| 2026/10/8 | 6.75 | 6.78 | 6.57 | 6.63 | 2,474,700 | 6.63 |
| 2026/10/7 | 6.83 | 7.08 | 6.76 | 6.82 | 2,454,136 | 6.82 |
| 2026/10/6 | 7.57 | 7.66 | 7.02 | 7.05 | 2,643,333 | 7.05 |
| 2026/10/5 | 7.66 | 7.75 | 7.37 | 7.55 | 1,892,812 | 7.55 |
| 2026/10/2 | 7.97 | 8.00 | 7.66 | 7.71 | 1,495,586 | 7.71 |
| 2026/10/1 | 7.74 | 7.86 | 7.52 | 7.61 | 1,170,682 | 7.61 |
| 2026/9/30 | 7.66 | 7.96 | 7.54 | 7.77 | 976,391 | 7.77 |
| 2026/9/29 | 7.80 | 7.84 | 7.53 | 7.59 | 782,366 | 7.59 |
| 2026/9/28 | 7.63 | 7.76 | 7.56 | 7.74 | 707,188 | 7.74 |
| 2026/9/25 | 7.65 | 7.84 | 7.49 | 7.69 | 762,664 | 7.69 |
| 2026/9/24 | 7.60 | 7.70 | 7.47 | 7.65 | 779,004 | 7.65 |
| 2026/9/23 | 8.03 | 8.04 | 7.57 | 7.62 | 868,780 | 7.62 |
| 2026/9/22 | 8.27 | 8.32 | 8.06 | 8.13 | 842,898 | 8.13 |
| 2026/9/21 | 8.20 | 8.24 | 7.99 | 8.15 | 744,257 | 8.15 |
| 2026/9/18 | 8.40 | 8.57 | 8.12 | 8.16 | 1,809,058 | 8.16 |
| 2026/9/17 | 8.50 | 8.60 | 8.35 | 8.42 | 444,982 | 8.42 |
| 2026/9/16 | 8.36 | 8.47 | 8.26 | 8.37 | 968,154 | 8.37 |
| 2026/9/15 | 8.68 | 8.71 | 8.30 | 8.34 | 583,668 | 8.34 |
| 2026/9/14 | 8.32 | 8.73 | 8.26 | 8.72 | 551,839 | 8.72 |
1〜20/250件
