アムレップの株価時系列・推移
- 52週高値
- 29.01（2026/5/26）
- 52週安値
- 17.61（2025/12/15）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 22.32 | 22.73 | 21.69 | 22.51 | 2,679 | 22.51 |
| 2026/8/13 | 22.48 | 22.59 | 22.19 | 22.19 | 4,021 | 22.19 |
| 2026/8/12 | 22.06 | 22.45 | 21.86 | 22.25 | 53,377 | 22.25 |
| 2026/8/11 | 21.64 | 22.33 | 21.43 | 21.74 | 14,509 | 21.74 |
| 2026/8/10 | 22.30 | 22.78 | 21.70 | 21.78 | 23,350 | 21.78 |
| 2026/8/7 | 22.55 | 22.64 | 22.30 | 22.35 | 5,118 | 22.35 |
| 2026/8/6 | 22.20 | 22.52 | 21.97 | 22.08 | 17,308 | 22.08 |
| 2026/8/5 | 22.59 | 22.90 | 22.27 | 22.50 | 12,198 | 22.50 |
| 2026/8/4 | 22.80 | 23.00 | 22.50 | 22.77 | 9,660 | 22.77 |
| 2026/8/3 | 22.93 | 23.21 | 22.51 | 22.55 | 10,921 | 22.55 |
| 2026/7/31 | 22.90 | 23.47 | 22.49 | 23.24 | 7,752 | 23.24 |
| 2026/7/30 | 23.25 | 23.49 | 22.42 | 23.47 | 9,289 | 23.47 |
| 2026/7/29 | 22.46 | 23.66 | 22.00 | 23.30 | 20,153 | 23.30 |
| 2026/7/28 | 22.88 | 22.99 | 22.18 | 22.74 | 12,153 | 22.74 |
| 2026/7/27 | 23.52 | 23.75 | 21.92 | 23.09 | 44,547 | 23.09 |
| 2026/7/24 | 25.54 | 25.54 | 25.41 | 25.41 | 2,270 | 25.41 |
| 2026/7/23 | 25.50 | 26.09 | 25.30 | 25.41 | 3,941 | 25.41 |
| 2026/7/22 | 25.50 | 26.17 | 25.38 | 26.07 | 15,534 | 26.07 |
| 2026/7/21 | 26.09 | 26.65 | 25.37 | 25.37 | 2,887 | 25.37 |
| 2026/7/20 | 25.60 | 25.60 | 25.28 | 25.50 | 2,643 | 25.50 |
1〜20/250件
