アメリス・バンコープ【ABCB】週足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 74.56 (24/11/25)
52週安値 48.21 (24/07/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 65.13 | 68.18 | 64.30 | 67.63 | +2.71 | +4.17 | 1,150,589 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/27 | 60.58 | 65.20 | 60.54 | 64.92 | +4.01 | +6.58 | 2,062,514 |
25/06/20 | 61.39 | 61.54 | 59.54 | 60.91 | +0.19 | +0.31 | 1,548,241 |
25/06/13 | 62.18 | 63.66 | 60.46 | 60.72 | -1.35 | -2.17 | 1,347,925 |
25/06/06 | 61.14 | 62.15 | 60.22 | 62.07 | +0.60 | +0.98 | 1,292,730 |
25/05/30 | 62.29 | 62.80 | 60.95 | 61.47 | +0.25 | +0.41 | 1,231,153 |
25/05/23 | 62.58 | 63.38 | 59.85 | 61.22 | -2.23 | -3.51 | 1,780,957 |
25/05/16 | 63.27 | 63.97 | 62.48 | 63.45 | +3.09 | +5.12 | 1,768,637 |
25/05/09 | 59.65 | 61.13 | 58.91 | 60.36 | -0.12 | -0.20 | 1,439,819 |
25/05/02 | 55.96 | 60.92 | 55.83 | 60.48 | +4.46 | +7.96 | 3,762,264 |
25/04/25 | 52.82 | 56.92 | 52.03 | 56.02 | +2.82 | +5.30 | 2,236,177 |
25/04/17 | 52.28 | 53.77 | 50.51 | 53.20 | +1.79 | +3.48 | 1,854,461 |
25/04/11 | 49.11 | 55.40 | 48.92 | 51.41 | +0.60 | +1.18 | 3,092,046 |
25/04/04 | 56.23 | 57.91 | 48.27 | 50.81 | -6.28 | -11 | 2,571,345 |
25/03/28 | 58.77 | 60.34 | 56.74 | 57.09 | -0.69 | -1.19 | 1,717,794 |
25/03/21 | 56.94 | 58.69 | 56.61 | 57.78 | +0.45 | +0.78 | 3,253,325 |
25/03/14 | 57.65 | 58.27 | 55.32 | 57.33 | -1.45 | -2.47 | 2,799,358 |
25/03/07 | 64.65 | 65.64 | 57.81 | 58.78 | -5.80 | -8.98 | 2,661,210 |
25/02/28 | 63.90 | 64.67 | 62.13 | 64.58 | +1.12 | +1.76 | 1,765,197 |
25/02/21 | 66.03 | 66.67 | 63.24 | 63.46 | -2.73 | -4.12 | 1,093,108 |
25/02/14 | 68.06 | 68.64 | 65.97 | 66.19 | -2.01 | -2.95 | 1,389,447 |
25/02/07 | 64.40 | 68.85 | 62.40 | 68.20 | +2.55 | +3.88 | 2,425,407 |
25/01/31 | 64.91 | 67.27 | 64.35 | 65.65 | +1.24 | +1.93 | 2,113,001 |
25/01/24 | 65.36 | 66.42 | 63.76 | 64.41 | -0.42 | -0.65 | 1,539,321 |
25/01/17 | 59.10 | 65.29 | 59.05 | 64.83 | +5.40 | +9.09 | 2,043,419 |
25/01/10 | 62.08 | 63.41 | 58.65 | 59.43 | -2.49 | -4.02 | 1,858,110 |
25/01/03 | 62.56 | 63.27 | 60.27 | 61.92 | -1.13 | -1.79 | 1,181,611 |
24/12/27 | 62.37 | 64.07 | 61.99 | 63.05 | +0.24 | +0.38 | 972,729 |
24/12/20 | 66.77 | 67.03 | 61.37 | 62.81 | -3.83 | -5.75 | 4,047,554 |
24/12/13 | 69.80 | 69.87 | 66.41 | 66.64 | -2.75 | -3.96 | 1,775,588 |
24/12/06 | 70.90 | 70.90 | 68.50 | 69.39 | -0.89 | -1.27 | 1,305,704 |