Ampol Ltd（ALD.AU）— 株価履歴

2026-09-03 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-03	42.95	43.64	42.41	43.25	+0.58%	1,836,617
2026-09-02	43.90	44.17	42.88	43.00	-1.83%	1,688,446
2026-09-01	42.94	43.90	42.66	43.80	+1.72%	1,394,450
2026-08-31	42.32	43.31	42.10	43.06	+2.33%	1,531,101
2026-08-28	42.41	42.73	41.54	42.08	-0.43%	1,049,407
2026-08-27	42.66	43.19	41.85	42.26	-1.51%	1,109,614
2026-08-26	41.80	43.10	41.71	42.91	+1.66%	1,468,494
2026-08-25	41.78	42.80	41.53	42.21	+1.54%	2,169,808
2026-08-24	41.27	41.83	39.88	41.57	+4.32%	2,096,790
2026-08-21	39.89	40.04	39.41	39.85	+0.13%	1,660,261
2026-08-20	40.38	40.38	39.56	39.80	-0.80%	824,577
2026-08-19	40.22	40.40	39.65	40.12	-0.05%	1,580,854
2026-08-18	39.31	40.37	39.31	40.14	+1.11%	1,100,846
2026-08-17	40.07	40.33	39.68	39.70	-0.38%	521,298
2026-08-14	40.03	40.35	39.65	39.85	-0.35%	607,815
2026-08-13	39.40	40.05	39.17	39.99	+0.98%	891,886
2026-08-12	39.60	40.16	39.51	39.60	-0.50%	901,057
2026-08-11	39.10	39.96	39.00	39.80	+3.38%	1,555,457
2026-08-10	38.80	38.82	38.22	38.50	-0.72%	590,476
2026-08-07	38.80	39.00	38.25	38.78	+0.86%	748,338
2026-08-06	38.25	38.45	37.81	38.45	+0.16%	640,915
2026-08-05	38.15	38.64	37.81	38.39	-0.95%	1,062,343
2026-08-04	39.58	39.75	38.52	38.76	-2.93%	1,157,718
2026-08-03	39.90	40.34	39.66	39.93	+0.08%	1,244,169
2026-07-31	39.23	39.90	39.12	39.90	+1.04%	1,744,609
2026-07-30	40.50	40.74	39.44	39.49	+0.23%	1,315,120
2026-07-29	38.71	39.40	38.62	39.40	+1.29%	1,019,363
2026-07-28	38.00	38.95	37.71	38.90	+2.26%	926,784
2026-07-27	37.87	38.24	37.31	38.04	-1.63%	981,407
2026-07-24	39.28	39.43	38.52	38.67	-0.80%	974,600
2026-07-23	39.05	39.31	38.95	38.98	+0.15%	804,905
2026-07-22	38.08	39.07	37.95	38.92	+2.13%	1,235,888
2026-07-21	38.00	38.40	37.69	38.11	+0.47%	1,424,892
2026-07-20	38.35	39.03	37.93	37.93	+1.01%	1,316,523
2026-07-17	37.05	37.84	37.01	37.55	+1.68%	1,362,711
2026-07-16	36.82	37.38	36.73	36.93	-0.57%	1,690,379
2026-07-15	36.98	37.87	36.91	37.14	-1.12%	1,082,093
2026-07-14	37.50	37.97	37.36	37.56	+2.20%	1,492,666
2026-07-13	35.65	36.91	35.65	36.75	+4.17%	1,157,464
2026-07-10	34.61	35.48	34.61	35.28	-0.03%	821,999
2026-07-09	35.52	36.15	35.11	35.29	+1.47%	1,204,725
2026-07-08	34.95	35.75	34.57	34.78	+1.37%	1,659,210
2026-07-07	33.90	34.51	33.46	34.31	+2.27%	1,143,238
2026-07-06	33.91	34.05	33.45	33.55	-0.97%	478,810
2026-07-03	33.87	34.15	33.63	33.88	+1.04%	682,520
2026-07-02	32.90	33.57	32.73	33.53	+1.98%	3,572,939
2026-07-01	32.81	33.12	32.28	32.88	-0.06%	1,440,303
2026-06-30	32.88	33.30	32.44	32.90	+0.64%	1,038,102
2026-06-29	32.60	32.98	32.33	32.69	+0.40%	1,434,679
2026-06-26	32.10	33.03	32.10	32.56	-0.06%	773,587
2026-06-25	33.00	33.35	32.49	32.58	-0.34%	1,066,720
2026-06-24	33.12	33.13	32.61	32.69	-0.91%	2,866,338
2026-06-23	33.43	33.43	32.66	32.99	-0.96%	1,059,691
2026-06-22	33.43	33.69	32.94	33.31	+0.45%	596,312
2026-06-19	32.93	33.53	32.63	33.16	-0.60%	2,537,262
2026-06-18	33.47	33.74	33.10	33.36	-0.63%	753,130
2026-06-17	33.60	33.78	32.67	33.57	-1.03%	944,439
2026-06-16	33.81	34.35	33.52	33.92	+0.36%	1,127,392
2026-06-15	36.00	36.00	33.75	33.80	-7.27%	2,107,603
2026-06-12	36.32	36.69	36.00	36.45	-0.87%	492,402
2026-06-11	36.90	37.13	36.77	36.77	+0.30%	542,164
2026-06-10	36.35	36.88	36.20	36.66	+0.30%	1,149,248
2026-06-09	36.00	36.81	35.93	36.55	+1.47%	1,012,511
2026-06-05	36.48	36.65	35.84	36.02	-0.99%	807,409
2026-06-04	35.38	36.48	35.12	36.38	+4.06%	1,010,089
2026-06-03	34.75	34.96	34.31	34.96	+3.43%	992,325
2026-06-02	34.05	34.10	33.47	33.80	+0.24%	686,702
2026-06-01	33.19	33.81	32.78	33.72	+0.48%	428,935
2026-05-29	33.38	33.67	33.34	33.56	-0.83%	955,096
2026-05-28	33.19	34.12	33.18	33.84	+0.48%	476,908
2026-05-27	33.50	33.77	33.36	33.68	-0.06%	509,642
2026-05-26	34.00	34.13	33.08	33.70	-0.74%	744,744
2026-05-25	35.00	35.01	33.93	33.95	-4.20%	754,710
2026-05-22	35.15	35.44	34.82	35.44	+0.74%	1,013,378
2026-05-21	34.58	35.18	34.38	35.18	-0.06%	812,710
2026-05-20	35.95	36.45	35.10	35.20	-1.37%	1,265,195
2026-05-19	35.50	35.96	35.30	35.69	+0.34%	1,260,634
2026-05-18	35.65	35.94	35.28	35.57	+1.48%	1,180,491
2026-05-15	34.49	35.10	34.25	35.05	+2.88%	1,959,344
2026-05-14	33.85	34.17	33.56	34.07	+0.15%	458,980
2026-05-13	33.80	34.25	33.64	34.02	+1.22%	534,785
2026-05-12	34.25	34.47	33.51	33.61	-1.35%	1,069,218
2026-05-11	34.05	34.33	33.63	34.07	-0.38%	706,269
2026-05-08	34.24	34.35	33.83	34.20	-0.06%	1,196,147
2026-05-07	33.96	34.43	33.76	34.22	-2.28%	1,664,232
2026-05-06	35.25	35.41	34.95	35.02	-1.24%	971,379
2026-05-05	35.70	35.94	35.37	35.46	+0.51%	991,841
2026-05-04	35.50	35.75	35.07	35.28	-1.51%	481,569
2026-05-01	35.20	36.04	35.11	35.82	+1.85%	785,797
2026-04-30	34.95	35.34	34.69	35.17	+1.71%	1,183,589
2026-04-29	34.17	34.94	34.11	34.58	+0.93%	1,027,939
2026-04-28	33.70	34.26	33.60	34.26	+1.27%	682,000
2026-04-27	34.25	34.33	33.73	33.83	-1.08%	472,016
2026-04-24	33.60	34.24	33.40	34.20	+2.15%	1,119,116
2026-04-23	33.55	33.98	32.88	33.48	+2.07%	2,480,490
2026-04-22	33.00	33.30	32.38	32.80	+3.76%	1,744,176
2026-04-21	32.00	32.05	31.48	31.61	-0.85%	925,397
2026-04-20	32.55	32.98	31.65	31.88	-3.19%	875,662
2026-04-17	33.75	33.75	32.86	32.93	-0.75%	1,191,044
2026-04-16	34.49	34.85	32.96	33.18	+0.15%	1,853,834
2026-04-15	33.15	33.27	32.88	33.13	-2.42%	999,327
2026-04-14	33.76	34.00	33.55	33.95	+0.24%	735,474
2026-04-13	33.68	34.15	33.52	33.87	+2.64%	1,076,209
2026-04-10	32.91	33.23	32.59	33.00	-0.69%	747,343
2026-04-09	32.53	33.67	32.44	33.23	+3.46%	1,491,192
2026-04-08	31.91	32.25	31.01	32.12	-3.92%	1,863,133
2026-04-07	33.21	33.49	32.70	33.43	+0.48%	899,680
2026-04-02	32.90	33.78	32.78	33.27	-0.98%	1,440,564
2026-04-01	32.75	33.75	32.62	33.60	-0.24%	1,370,595
2026-03-31	34.20	34.83	33.57	33.68	-0.94%	1,773,020
2026-03-30	33.83	34.39	33.73	34.00	+0.62%	1,271,605
2026-03-27	33.40	33.89	33.31	33.79	+1.99%	1,251,404
2026-03-26	33.00	33.63	32.96	33.13	+0.39%	1,568,142
2026-03-25	34.00	34.05	32.62	33.00	-2.45%	1,609,540
2026-03-24	32.75	34.02	32.36	33.83	+1.17%	1,477,874
2026-03-23	33.45	33.81	33.20	33.44	+1.00%	1,926,294
2026-03-20	34.12	34.29	32.89	33.11	+0.42%	3,059,743
2026-03-19	31.47	33.65	31.41	32.97	+4.60%	4,095,001
2026-03-18	31.00	31.79	30.86	31.52	+2.37%	1,033,904
2026-03-17	30.25	30.95	30.12	30.79	-0.23%	591,000
2026-03-16	30.96	31.43	30.86	30.86	+0.03%	1,723,853
2026-03-13	30.80	30.97	30.46	30.85	+1.92%	1,974,407
2026-03-12	29.95	30.85	29.88	30.27	+2.89%	2,459,606
2026-03-11	29.50	30.41	29.20	29.42	-1.70%	1,513,887
2026-03-10	31.17	31.33	29.79	29.93	-4.53%	1,365,757
2026-03-09	30.80	31.79	30.66	31.35	+1.26%	3,293,469
2026-03-06	31.42	32.67	30.96	30.96	-3.43%	2,706,549
2026-03-05	30.31	32.39	29.71	32.06	+8.53%	3,064,632
2026-03-04	30.73	30.73	29.35	29.54	-1.47%	1,297,523
2026-03-03	29.41	30.73	29.36	29.98	+3.17%	1,762,024
2026-03-02	29.01	29.59	28.68	29.06	+3.16%	1,312,940
2026-02-27	27.90	28.33	27.67	28.17	+1.51%	1,800,842
2026-02-26	27.80	27.97	27.57	27.75	+0.00%	687,605
2026-02-25	28.68	28.74	27.71	27.75	-3.18%	876,120
2026-02-24	27.97	28.75	27.73	28.66	+1.06%	1,517,364
2026-02-23	29.05	29.40	27.62	28.36	-2.14%	802,650
2026-02-20	28.72	29.31	28.65	28.98	-0.75%	881,911
2026-02-19	29.21	29.32	28.96	29.20	+1.18%	804,716
2026-02-18	28.36	28.86	28.14	28.86	+1.83%	465,196
2026-02-17	28.96	28.96	28.34	28.34	-1.12%	478,429
2026-02-16	28.81	29.16	28.61	28.66	-0.86%	404,162
2026-02-13	29.50	29.50	28.74	28.91	-1.33%	485,003
2026-02-12	29.89	29.89	29.24	29.30	-0.91%	784,187
2026-02-11	29.46	29.57	29.23	29.57	+0.37%	325,094
2026-02-10	29.75	29.80	29.25	29.46	-0.14%	467,837
2026-02-09	28.80	29.52	28.80	29.50	+2.72%	638,034
2026-02-06	28.91	29.12	28.33	28.72	-1.64%	783,893
2026-02-05	29.00	29.30	28.80	29.20	+1.25%	679,753
2026-02-04	28.55	28.99	28.35	28.84	+0.98%	496,559
2026-02-03	28.50	28.79	28.40	28.56	+0.18%	582,222
2026-02-02	28.35	29.02	28.25	28.51	-1.14%	722,327
2026-01-30	28.65	28.93	28.39	28.84	+0.73%	1,597,747
2026-01-29	29.18	29.18	27.70	28.63	-1.78%	1,475,295
2026-01-28	29.92	29.93	28.91	29.15	-3.89%	1,329,312
2026-01-27	30.50	30.60	30.21	30.33	+0.10%	769,399
2026-01-23	30.79	30.79	30.24	30.30	-1.01%	836,807
2026-01-22	30.03	30.64	30.00	30.61	+2.17%	1,267,643
2026-01-21	29.80	30.16	29.35	29.96	+0.20%	981,796
2026-01-20	29.02	29.90	29.02	29.90	+1.67%	2,086,421
2026-01-19	29.30	29.53	29.20	29.41	+0.38%	505,513
2026-01-16	29.00	29.68	29.00	29.30	-0.98%	1,034,200
2026-01-15	28.90	29.59	28.89	29.59	+1.89%	1,209,815
2026-01-14	29.80	29.82	29.03	29.04	-2.06%	1,483,885
2026-01-13	31.20	31.24	29.61	29.65	-4.82%	1,638,033
2026-01-12	30.49	31.27	30.43	31.15	+2.06%	713,283
2026-01-09	30.13	30.66	30.13	30.52	+1.03%	659,295
2026-01-08	30.32	30.52	30.08	30.21	-0.89%	714,714
2026-01-07	30.60	31.23	30.39	30.48	-2.34%	776,833
2026-01-06	31.66	32.05	31.18	31.21	-2.65%	942,580
2026-01-05	32.00	32.44	31.84	32.06	-0.19%	620,020
2026-01-02	31.93	32.30	31.79	32.12	+0.60%	280,822
2025-12-31	31.90	31.99	31.62	31.93	+0.03%	296,366
2025-12-30	32.04	32.21	31.91	31.92	+0.41%	272,670
2025-12-29	32.00	32.14	31.79	31.79	-1.37%	290,662
2025-12-24	32.12	32.36	31.94	32.23	+0.03%	181,211
2025-12-23	32.05	32.34	31.95	32.22	+0.47%	640,654
2025-12-22	31.84	32.14	31.84	32.07	+0.72%	646,119
2025-12-19	31.74	32.08	31.52	31.84	-0.69%	2,816,210
2025-12-18	32.44	32.44	31.65	32.06	-0.19%	1,252,212
2025-12-17	32.24	32.38	31.52	32.12	-1.38%	1,164,371
2025-12-16	32.85	33.14	32.29	32.57	-0.70%	902,349
2025-12-15	32.65	32.95	32.42	32.80	+0.46%	699,041
2025-12-12	32.59	32.76	32.48	32.65	+0.55%	653,286
2025-12-11	32.50	32.57	32.13	32.47	+1.72%	1,460,740
2025-12-10	31.90	32.74	31.75	31.92	+0.63%	1,239,998
2025-12-09	31.56	31.84	31.51	31.72	-0.16%	507,003
2025-12-08	31.90	32.21	31.64	31.77	-0.78%	289,350
2025-12-05	32.29	32.35	31.66	32.02	-0.53%	1,470,734
2025-12-04	32.13	32.19	31.74	32.19	+0.59%	812,613
2025-12-03	31.33	32.00	31.13	32.00	+1.72%	1,284,100
2025-12-02	30.86	31.80	30.76	31.46	+1.65%	1,219,906
2025-12-01	30.65	31.13	30.60	30.95	+0.58%	948,050
2025-11-28	30.80	31.08	30.44	30.77	-1.09%	1,319,112
2025-11-27	31.92	31.92	30.74	31.11	-1.14%	817,390
2025-11-26	31.45	31.67	31.35	31.47	+0.93%	1,737,751
2025-11-25	30.69	31.20	30.69	31.18	+0.71%	858,764
2025-11-24	30.60	30.96	30.48	30.96	+0.98%	1,062,074
2025-11-21	31.37	31.49	30.63	30.66	-1.86%	914,619
2025-11-20	31.10	31.45	31.03	31.24	-0.16%	669,875
2025-11-19	31.06	31.50	31.02	31.29	+0.06%	552,614
2025-11-18	31.76	31.88	31.23	31.27	-2.43%	708,997
2025-11-17	31.26	32.05	31.10	32.05	+3.82%	1,244,664
2025-11-14	31.00	31.02	30.56	30.87	-0.23%	720,266
2025-11-13	31.20	31.36	30.75	30.94	-1.81%	626,035
2025-11-12	31.27	31.71	31.21	31.51	+1.29%	633,718
2025-11-11	31.19	31.48	31.02	31.11	+1.43%	1,036,762
2025-11-10	30.18	30.67	29.96	30.67	+0.99%	756,766
2025-11-07	30.39	30.73	30.25	30.37	+0.26%	1,380,450
2025-11-06	30.17	30.46	30.08	30.29	+0.13%	639,410
2025-11-05	30.12	30.31	29.80	30.25	+0.40%	766,630
2025-11-04	30.80	30.81	30.11	30.13	-2.08%	717,904
2025-11-03	30.74	30.94	30.56	30.77	+0.23%	795,315
2025-10-31	30.67	30.84	30.25	30.70	+1.22%	1,085,030
2025-10-30	31.12	31.66	30.01	30.33	-2.35%	1,971,096
2025-10-29	31.10	31.38	30.96	31.06	-0.42%	644,870
2025-10-28	30.90	31.34	30.89	31.19	+0.55%	1,732,671
2025-10-27	31.37	31.67	31.00	31.02	-0.93%	1,024,096
2025-10-24	31.41	31.67	31.19	31.31	+0.35%	1,215,830
2025-10-23	29.95	31.49	29.79	31.20	+4.07%	1,735,812
2025-10-22	30.00	30.00	29.46	29.98	+0.44%	1,266,057
2025-10-21	29.73	29.98	29.59	29.85	+0.84%	837,267
2025-10-20	29.73	29.80	29.21	29.60	-0.34%	746,711
2025-10-17	29.92	29.99	29.63	29.70	-1.59%	846,455
2025-10-16	30.38	30.47	30.08	30.18	-0.49%	774,139
2025-10-15	30.35	30.50	29.99	30.33	+0.26%	1,350,549
2025-10-14	29.80	30.25	29.80	30.25	+1.34%	889,719
2025-10-13	29.95	30.00	29.55	29.85	-0.50%	521,276
2025-10-10	29.74	30.37	29.64	30.00	+0.60%	878,520
2025-10-09	30.01	30.14	29.54	29.82	-0.17%	590,309
2025-10-08	30.30	30.49	29.76	29.87	-1.39%	758,967
2025-10-07	30.24	30.69	30.24	30.29	+0.40%	1,014,257
2025-10-06	30.12	30.30	29.93	30.17	+0.63%	357,902
2025-10-03	30.00	30.08	29.72	29.98	-0.07%	582,913
2025-10-02	30.37	30.46	29.84	30.00	-0.60%	761,407
2025-10-01	30.30	30.47	30.02	30.18	+0.90%	666,397
2025-09-30	29.88	30.18	29.71	29.91	-1.19%	637,836
2025-09-29	30.50	30.60	30.16	30.27	-0.82%	620,293
2025-09-26	30.30	30.83	30.23	30.52	+0.76%	688,885
2025-09-25	29.67	30.40	29.60	30.29	+1.61%	1,319,857
2025-09-24	29.36	29.95	29.36	29.81	+0.68%	420,044
2025-09-23	29.57	29.71	29.41	29.61	+0.14%	498,724
2025-09-22	29.75	29.85	29.40	29.57	-0.54%	308,643
2025-09-19	30.30	30.41	29.56	29.73	-1.59%	2,456,798
2025-09-18	30.60	30.60	30.07	30.21	-1.27%	692,047
2025-09-17	30.42	31.00	30.33	30.60	+0.59%	744,660
2025-09-16	29.95	30.48	29.90	30.42	+1.54%	541,833
2025-09-15	29.85	30.08	29.67	29.96	+0.54%	595,622
2025-09-12	29.99	30.10	29.55	29.80	-0.83%	487,383
2025-09-11	30.22	30.24	29.88	30.05	+0.33%	489,294
2025-09-10	29.99	30.01	29.71	29.95	-0.33%	616,990

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：7月（+14.07%）。最も弱い月：2月（-5.16%）。日次データ2年分（2025–2026）に基づく。

1月-4.12%
2月-5.16%
3月+1.53%
4月+2.98%
5月+0.48%
6月-0.43%
7月+14.07%
8月+7.53%
9月+0.54%
10月+1.72%
11月+0.00%
12月+3.17%

FAQ · 現在の価格データより · 2026-09-03 時点

クイック回答

Ampol Ltd（ALD.AU）の直近終値は？

2026-09-03 時点で 43.25。Closelookデータレイクの日次価格記録より。

ALD.AU の52週高値・安値は？

直近52週間で高値 44.17、安値 27.57（2026-09-03 時点）。

Ampol Ltd が歴史的に最も強い月と弱い月は？

歴史的に、ALD.AU の最も強い月は 7月（平均 +14.07%）、最も弱い月は 2月（平均 -5.16%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー424本から計算。