Amalgamated Bank（AMAL）— 株価履歴

2026-10-16 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
2026-10-16	47.23	47.82	46.84	47.13	+0.08%	157,200
2026-10-15	46.82	47.49	46.48	47.09	+1.23%	167,100
2026-10-14	46.10	46.83	45.16	46.52	-0.79%	204,000
2026-10-13	47.05	48.28	46.50	46.89	+0.02%	170,600
2026-10-12	46.68	47.33	46.68	46.88	+0.64%	208,800
2026-10-09	47.15	47.83	46.57	46.58	-1.27%	171,700
2026-10-08	46.64	47.44	46.55	47.18	+1.18%	246,800
2026-10-07	47.04	47.45	46.47	46.63	-2.14%	222,200
2026-10-06	48.00	48.25	47.63	47.65	-0.17%	144,900
2026-10-05	48.27	48.27	47.60	47.73	-0.95%	186,100
2026-10-02	48.34	48.95	47.59	48.19	+0.73%	297,100
2026-10-01	47.22	47.93	46.36	47.84	+0.57%	307,900
2026-09-30	46.91	48.06	46.70	47.57	+1.54%	1,141,500
2026-09-29	47.28	47.48	46.23	46.85	-0.91%	190,900
2026-09-28	47.52	47.52	46.96	47.28	-0.63%	229,700
2026-09-25	47.33	47.65	47.04	47.58	+0.78%	170,314
2026-09-24	46.74	47.37	46.63	47.21	+1.40%	260,037
2026-09-23	47.29	47.44	46.53	46.56	-1.54%	135,026
2026-09-22	48.44	48.77	47.12	47.29	-1.52%	183,155
2026-09-21	47.55	48.04	47.52	48.02	+1.31%	255,843
2026-09-18	46.79	47.52	46.29	47.40	+0.57%	406,269
2026-09-17	47.15	47.19	46.40	47.13	+1.09%	250,861
2026-09-16	47.06	47.27	45.74	46.62	-0.79%	259,883
2026-09-15	47.69	48.24	46.86	46.99	-1.65%	235,462
2026-09-14	47.62	48.55	47.59	47.78	-0.19%	471,119
2026-09-11	49.08	49.51	47.62	47.87	-1.34%	493,528
2026-09-10	47.77	48.56	47.13	48.52	+1.44%	175,750
2026-09-09	47.73	48.10	47.50	47.83	-0.81%	289,851
2026-09-08	48.92	48.94	48.06	48.22	-1.93%	242,945
2026-09-04	48.79	49.45	48.79	49.17	+0.27%	216,777
2026-09-03	48.54	50.20	48.54	49.04	+1.87%	283,176
2026-09-02	47.63	48.43	47.54	48.14	+1.69%	193,116
2026-09-01	47.83	48.30	47.06	47.34	-1.52%	150,428
2026-08-31	48.75	49.14	47.99	48.07	-1.27%	224,149
2026-08-28	48.76	48.86	48.33	48.69	+0.16%	150,252
2026-08-27	48.37	48.76	47.95	48.61	-0.08%	177,964
2026-08-26	48.50	48.81	48.30	48.65	+0.48%	137,836
2026-08-25	49.09	49.09	48.22	48.42	-0.76%	95,949
2026-08-24	48.75	49.09	48.64	48.79	+0.06%	102,670
2026-08-21	49.28	49.43	48.35	48.76	-0.25%	309,632
2026-08-20	48.75	49.19	48.52	48.88	-0.35%	132,660
2026-08-19	50.15	50.45	48.71	49.05	-2.25%	236,311
2026-08-18	50.90	50.91	49.99	50.18	-1.26%	115,256
2026-08-17	51.00	51.53	50.72	50.82	-0.47%	135,956
2026-08-14	51.18	51.43	50.59	51.06	-0.04%	146,414
2026-08-13	50.91	51.59	50.68	51.08	+0.71%	148,911
2026-08-12	50.28	50.92	50.27	50.72	+1.42%	141,612
2026-08-11	49.49	50.31	49.49	50.01	+1.26%	128,003
2026-08-10	49.54	49.99	49.25	49.39	-0.82%	97,694
2026-08-07	50.13	50.13	49.65	49.80	-0.70%	116,426
2026-08-06	50.68	50.73	50.12	50.15	-0.32%	143,999
2026-08-05	50.10	50.51	49.76	50.31	+1.00%	135,920
2026-08-04	49.60	50.23	49.30	49.81	+0.36%	186,456
2026-08-03	49.93	50.16	49.24	49.63	+0.51%	155,196
2026-07-31	49.40	49.73	48.51	49.38	-0.02%	119,663
2026-07-30	49.38	49.98	49.11	49.39	+0.28%	176,815
2026-07-29	49.58	50.06	49.15	49.25	-1.28%	161,121
2026-07-28	49.28	50.03	48.93	49.89	+1.80%	153,470
2026-07-27	50.22	50.92	48.89	49.01	-0.87%	164,558
2026-07-24	48.51	49.70	47.84	49.44	+1.60%	191,409
2026-07-23	48.50	49.08	47.07	48.66	+3.62%	262,954
2026-07-22	47.39	47.49	46.65	46.96	-1.26%	154,243
2026-07-21	47.04	47.58	46.79	47.56	+0.83%	178,468
2026-07-20	47.50	47.77	46.90	47.17	-1.05%	148,461
2026-07-17	47.66	48.04	47.17	47.67	-1.30%	255,982
2026-07-16	46.97	48.59	46.67	48.30	+2.94%	165,864
2026-07-15	46.31	47.41	46.02	46.92	+1.12%	131,751
2026-07-14	46.61	46.85	45.52	46.40	-0.13%	135,602
2026-07-13	46.49	46.78	46.22	46.46	-0.43%	154,017
2026-07-10	46.20	46.76	45.78	46.66	+0.73%	124,931
2026-07-09	45.34	46.76	45.32	46.32	+2.84%	148,625
2026-07-08	45.64	45.64	44.46	45.04	-1.66%	149,422
2026-07-07	46.38	46.71	45.76	45.80	-1.25%	167,324
2026-07-06	45.92	46.68	45.74	46.38	+0.74%	106,319
2026-07-02	47.35	47.73	45.85	46.04	-2.13%	129,019
2026-07-01	46.07	47.89	45.93	47.04	+2.48%	178,300
2026-06-30	46.48	46.60	45.77	45.90	-1.61%	162,173
2026-06-29	46.72	46.79	45.89	46.65	-0.64%	261,354
2026-06-26	45.84	47.17	45.32	46.95	+2.51%	735,820
2026-06-25	45.50	46.05	45.33	45.80	+0.66%	157,850
2026-06-24	45.48	45.80	45.29	45.50	+0.33%	143,524
2026-06-23	44.36	45.53	44.20	45.35	+2.49%	143,433
2026-06-22	43.78	44.69	43.78	44.25	+0.67%	107,871
2026-06-18	43.80	44.50	43.39	43.95	+1.79%	225,323
2026-06-17	43.94	44.22	42.74	43.18	-1.82%	163,038
2026-06-16	44.01	44.62	43.71	43.98	+0.69%	100,277
2026-06-15	44.86	45.23	43.64	43.68	-2.17%	144,042
2026-06-12	44.62	45.20	44.37	44.65	+1.25%	149,362
2026-06-11	44.10	44.20	43.18	44.10	+0.92%	119,616
2026-06-10	43.60	44.25	43.52	43.70	+0.41%	131,998
2026-06-09	43.07	44.12	43.00	43.52	+1.92%	98,588
2026-06-08	42.49	43.31	42.49	42.70	+0.66%	100,841
2026-06-05	42.37	43.05	42.30	42.42	+0.12%	93,674
2026-06-04	41.25	42.79	41.25	42.37	+4.00%	114,985
2026-06-03	42.13	42.13	40.68	40.74	-3.53%	127,614
2026-06-02	40.75	42.29	40.75	42.23	+3.03%	131,013
2026-06-01	41.38	41.38	40.64	40.99	-1.18%	99,203
2026-05-29	41.67	41.87	41.41	41.48	-0.34%	121,133
2026-05-28	41.21	41.66	40.69	41.62	+0.56%	152,000
2026-05-27	42.16	42.16	41.27	41.39	-1.43%	96,850
2026-05-26	41.30	42.07	41.23	41.99	+1.70%	125,663
2026-05-22	41.55	41.85	41.23	41.29	-0.24%	80,277
2026-05-21	40.60	41.49	39.95	41.39	+1.17%	106,408
2026-05-20	40.01	41.37	39.99	40.91	+2.15%	105,828
2026-05-19	40.20	40.85	39.80	40.05	-0.87%	105,465
2026-05-18	40.07	41.56	39.98	40.40	+1.81%	157,441
2026-05-15	40.30	40.48	39.44	39.68	-1.83%	172,174
2026-05-14	40.02	40.80	40.02	40.42	+1.02%	97,950
2026-05-13	40.76	41.18	39.99	40.01	-2.18%	124,411
2026-05-12	41.00	41.02	40.06	40.90	-0.68%	80,469
2026-05-11	42.05	42.07	40.98	41.18	-2.12%	155,044
2026-05-08	41.90	42.35	41.72	42.07	+0.36%	133,298
2026-05-07	41.92	42.75	41.68	41.92	+0.41%	198,755
2026-05-06	41.88	42.15	41.28	41.75	+0.97%	130,400
2026-05-05	40.48	41.65	40.21	41.35	+1.92%	96,253
2026-05-04	41.11	41.46	40.28	40.57	-1.86%	110,397
2026-05-01	40.91	41.52	40.53	41.34	+1.13%	92,975
2026-04-30	40.08	41.20	40.06	40.88	+1.26%	113,794
2026-04-29	40.86	41.10	40.11	40.37	-1.90%	142,105
2026-04-28	41.70	42.10	40.95	41.15	-1.18%	154,834
2026-04-27	40.63	41.80	40.49	41.64	+2.84%	180,481
2026-04-24	40.19	40.75	39.56	40.49	+0.30%	239,518
2026-04-23	38.25	40.63	36.40	40.37	-4.59%	286,780
2026-04-22	43.30	43.60	42.21	42.31	-1.79%	182,908
2026-04-21	43.57	43.87	43.08	43.08	-1.19%	175,366
2026-04-20	43.45	44.00	43.20	43.60	+0.23%	136,832
2026-04-17	42.57	44.01	42.40	43.50	+3.57%	160,870
2026-04-16	41.88	42.11	41.63	42.00	-0.02%	143,846
2026-04-15	41.78	42.10	41.25	42.01	+0.57%	102,059
2026-04-14	41.65	42.05	41.01	41.77	+0.29%	107,673
2026-04-13	42.00	42.00	41.13	41.65	-1.14%	75,341
2026-04-10	42.15	42.41	41.67	42.13	-0.26%	102,136
2026-04-09	41.35	42.24	41.17	42.24	+1.78%	166,904
2026-04-08	41.79	42.10	41.33	41.50	+2.70%	216,545
2026-04-07	40.02	40.55	39.83	40.41	+0.67%	146,942
2026-04-06	39.46	40.26	39.46	40.14	+1.88%	102,866
2026-04-02	38.37	39.53	38.27	39.40	+0.82%	114,180
2026-04-01	39.08	39.92	38.97	39.08	+0.54%	163,677
2026-03-31	38.78	39.06	38.34	38.87	+1.65%	121,428
2026-03-30	38.24	38.56	37.68	38.24	+0.76%	94,968
2026-03-27	38.05	38.31	37.65	37.95	-1.02%	107,985
2026-03-26	38.17	38.53	38.05	38.34	-0.60%	102,121
2026-03-25	38.97	39.24	38.41	38.57	+0.03%	99,258
2026-03-24	37.81	39.00	37.80	38.56	+1.02%	116,292
2026-03-23	38.48	39.15	38.09	38.17	+1.98%	191,307
2026-03-20	37.76	37.82	37.24	37.43	-0.87%	214,296
2026-03-19	36.70	38.09	36.52	37.76	+2.19%	134,915
2026-03-18	37.40	37.84	36.91	36.95	-1.23%	199,906
2026-03-17	38.35	38.74	37.20	37.41	-1.55%	197,067
2026-03-16	38.35	38.99	37.87	38.00	-0.26%	125,395
2026-03-13	38.28	38.57	37.58	38.10	+0.37%	141,021
2026-03-12	36.78	38.11	36.74	37.96	+0.80%	121,787
2026-03-11	37.71	38.06	37.32	37.66	-1.02%	92,923
2026-03-10	37.72	38.96	37.49	38.05	+0.48%	163,880
2026-03-09	36.92	38.16	36.13	37.87	+0.19%	195,817
2026-03-06	37.42	37.93	36.88	37.80	-1.87%	125,290
2026-03-05	38.85	38.99	38.22	38.52	-1.61%	129,756
2026-03-04	38.88	39.67	38.69	39.15	+1.45%	160,311
2026-03-03	37.79	38.83	37.28	38.59	-0.46%	112,385
2026-03-02	37.75	39.37	37.45	38.77	+0.73%	142,060
2026-02-27	39.17	39.92	38.00	38.49	-3.90%	164,429
2026-02-26	39.93	40.89	39.74	40.05	+0.25%	148,410
2026-02-25	38.94	40.39	38.63	39.95	+3.42%	193,250
2026-02-24	38.63	38.98	38.23	38.63	-0.10%	121,205
2026-02-23	40.42	40.57	38.15	38.67	-4.40%	266,165
2026-02-20	39.99	40.81	39.33	40.45	+1.30%	289,823
2026-02-19	40.44	40.63	39.21	39.93	-2.04%	137,749
2026-02-18	40.84	41.95	40.41	40.76	-0.61%	183,359
2026-02-17	41.49	41.70	40.71	41.01	-0.92%	134,092
2026-02-13	40.34	41.57	39.78	41.39	+2.70%	139,017
2026-02-12	40.88	41.42	39.58	40.30	-0.47%	138,747
2026-02-11	41.55	41.89	40.15	40.49	-1.53%	135,064
2026-02-10	41.75	41.96	40.61	41.12	-1.88%	178,306
2026-02-09	41.25	42.66	40.90	41.91	+1.60%	185,920
2026-02-06	40.70	41.35	40.37	41.25	+2.54%	196,949
2026-02-05	40.39	40.76	39.62	40.23	-0.72%	124,493
2026-02-04	40.66	41.37	40.39	40.52	+0.40%	171,618
2026-02-03	39.86	40.88	39.37	40.36	+0.42%	177,087
2026-02-02	39.01	40.48	38.68	40.19	+3.48%	221,124
2026-01-30	38.77	39.31	38.40	38.84	-0.56%	222,739
2026-01-29	37.65	39.08	37.44	39.06	+3.75%	233,502
2026-01-28	38.04	38.59	37.63	37.65	-1.31%	198,448
2026-01-27	38.32	38.44	37.55	38.15	-0.16%	215,403
2026-01-26	38.21	39.23	37.72	38.21	+0.50%	304,381
2026-01-23	38.43	38.66	37.73	38.02	-1.09%	222,459
2026-01-22	36.03	39.34	36.02	38.44	+6.69%	327,833
2026-01-21	34.22	36.16	33.99	36.03	+6.47%	299,055
2026-01-20	34.00	34.32	33.67	33.84	-2.34%	151,752
2026-01-16	34.79	35.01	34.56	34.65	-0.40%	121,041
2026-01-15	33.78	35.04	33.78	34.79	+2.93%	129,975
2026-01-14	33.30	33.92	33.02	33.80	+1.65%	104,682
2026-01-13	33.94	33.94	33.12	33.25	-2.12%	129,842
2026-01-12	33.27	34.04	32.93	33.97	+1.25%	222,946
2026-01-09	34.19	34.19	33.34	33.55	-1.41%	131,089
2026-01-08	33.32	34.43	33.23	34.03	+1.52%	223,061
2026-01-07	33.47	33.75	32.86	33.52	+0.24%	249,677
2026-01-06	33.35	33.55	32.94	33.44	-0.33%	181,898
2026-01-05	31.91	33.62	31.91	33.55	+5.04%	840,364
2026-01-02	32.14	32.31	31.50	31.94	-0.28%	121,096
2025-12-31	32.65	32.65	31.95	32.03	-1.66%	128,357
2025-12-30	33.16	33.16	32.45	32.57	-1.48%	142,670
2025-12-29	32.67	33.13	32.43	33.06	+1.07%	146,306
2025-12-26	32.83	33.02	32.56	32.71	-0.27%	93,801
2025-12-24	32.95	33.17	32.77	32.80	-0.18%	47,255
2025-12-23	32.61	33.05	32.61	32.86	+0.09%	148,551
2025-12-22	32.92	33.15	32.74	32.83	-0.42%	174,565
2025-12-19	33.55	33.55	32.68	32.97	-1.73%	422,957
2025-12-18	33.13	33.75	32.99	33.55	+2.10%	194,077
2025-12-17	32.53	32.98	32.49	32.86	+1.01%	125,305
2025-12-16	32.35	32.58	32.25	32.53	+0.84%	179,859
2025-12-15	32.22	32.40	31.99	32.26	+0.84%	120,875
2025-12-12	32.33	32.33	31.81	31.99	-0.93%	151,189
2025-12-11	31.92	32.48	31.88	32.29	+0.65%	149,901
2025-12-10	30.95	32.18	29.75	32.08	+3.48%	271,998
2025-12-09	30.99	31.41	30.97	31.00	+0.32%	207,570
2025-12-08	31.02	31.37	30.85	30.90	-0.16%	150,574
2025-12-05	30.64	30.97	30.46	30.95	+0.42%	116,693
2025-12-04	30.78	30.96	30.60	30.82	-0.48%	122,971
2025-12-03	30.27	31.02	30.10	30.97	+2.89%	125,563
2025-12-02	30.15	30.38	29.73	30.10	+0.33%	162,482
2025-12-01	29.01	30.00	29.01	30.00	+2.21%	146,445
2025-11-28	29.43	29.80	29.24	29.35	-0.78%	53,518
2025-11-26	29.92	30.02	29.48	29.58	-1.69%	170,269
2025-11-25	29.24	30.21	29.07	30.09	+2.91%	126,678
2025-11-24	28.71	29.39	27.82	29.24	+1.49%	230,660
2025-11-21	27.88	28.83	27.88	28.81	+3.60%	178,582
2025-11-20	27.73	28.43	27.48	27.81	+0.36%	732,756
2025-11-19	27.29	27.88	27.24	27.71	+2.55%	202,129
2025-11-18	26.70	27.21	26.69	27.02	+1.01%	143,000
2025-11-17	27.90	28.17	26.61	26.75	-4.87%	163,622
2025-11-14	27.68	28.62	27.35	28.12	+0.90%	129,090
2025-11-13	27.76	28.16	27.70	27.87	-0.07%	121,437
2025-11-12	28.45	28.85	27.84	27.89	-1.86%	126,425
2025-11-11	28.13	28.73	27.89	28.42	+0.74%	161,683
2025-11-10	28.14	28.33	27.77	28.21	+1.22%	130,430
2025-11-07	27.79	28.11	27.58	27.87	+0.14%	197,125
2025-11-06	28.01	28.06	27.65	27.83	-0.36%	142,988
2025-11-05	27.39	28.01	27.29	27.93	+1.93%	166,969
2025-11-04	27.33	27.47	27.05	27.40	-0.40%	195,717
2025-11-03	27.10	27.53	26.82	27.51	+0.92%	135,417
2025-10-31	27.43	27.63	27.04	27.26	-1.41%	216,986
2025-10-30	27.13	27.91	27.13	27.65	+1.39%	183,222
2025-10-29	27.67	28.08	27.04	27.27	-2.08%	167,895
2025-10-28	27.94	28.00	27.64	27.85	-1.00%	170,457
2025-10-27	28.50	28.64	27.97	28.13	-0.67%	215,510
2025-10-24	27.72	28.78	27.72	28.32	+3.17%	216,330
2025-10-23	26.64	27.47	26.45	27.45	+2.89%	219,300
2025-10-22	26.80	26.96	26.03	26.68	-0.07%	179,538
2025-10-21	26.38	26.86	26.33	26.70	+0.56%	120,585
2025-10-20	25.96	26.60	25.73	26.55	+3.23%	119,331

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：1月（+13.47%）。最も弱い月：3月（-4.34%）。日次データ2年分（2025–2026）に基づく。

1月+13.47%
2月-4.07%
3月-4.34%
4月+1.36%
5月+3.13%
6月+7.78%
7月-2.40%
8月-0.91%
9月-2.03%
10月+1.49%
11月+6.69%
12月+6.77%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Amalgamated Bank（AMAL）の直近終値は？

2026-10-16 時点で 47.13。Closelookデータレイクの日次価格記録より。

AMAL の52週高値・安値は？

直近52週間で高値 51.59、安値 25.13（2026-10-16 時点）。

Amalgamated Bank が歴史的に最も強い月と弱い月は？

歴史的に、AMAL の最も強い月は 1月（平均 +13.47%）、最も弱い月は 3月（平均 -4.34%）。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449本から計算。