AMCエンターテインメント・ホールディングス (AMC)

AMC
🏛️ アメリカ →
3.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 28.76 29.40 27.11 27.20 23.4M
2021-12-30 27.91 30.19 27.68 28.94 36.1M
2021-12-29 27.75 28.35 26.62 27.95 31.0M
2021-12-28 28.18 29.74 27.59 27.72 31.6M
2021-12-27 28.35 29.39 27.01 28.70 30.8M
2021-12-23 28.86 29.43 26.82 28.52 37.0M
2021-12-22 29.94 30.48 28.04 28.68 37.0M
2021-12-21 29.40 32.23 29.05 30.30 46.9M
2021-12-20 28.96 30.70 28.11 29.70 66.9M
2021-12-17 24.39 30.71 23.65 29.12 144.8M
2021-12-16 25.35 25.87 24.08 24.45 43.7M
2021-12-15 24.60 25.28 22.53 24.66 53.2M
2021-12-14 20.91 25.12 20.80 24.50 107.0M
2021-12-13 27.49 27.63 22.46 23.24 84.2M
2021-12-10 29.35 29.93 26.00 27.44 58.9M
2021-12-09 31.75 32.95 29.31 29.46 36.6M
2021-12-08 30.78 33.92 29.77 32.35 46.2M
2021-12-07 30.03 31.68 29.50 31.04 47.9M
2021-12-06 28.10 30.47 27.15 28.79 45.1M
2021-12-03 30.83 31.06 25.31 29.01 66.2M
2021-12-02 29.27 31.22 27.01 30.28 54.9M
2021-12-01 34.71 34.94 26.85 28.57 63.5M
2021-11-30 36.77 37.05 32.75 33.94 41.4M
2021-11-29 38.26 38.43 35.92 36.84 24.1M
2021-11-26 36.29 38.16 36.13 37.63 19.7M
2021-11-24 39.14 39.33 37.55 38.89 18.3M
2021-11-23 41.25 42.03 38.07 39.16 27.4M
2021-11-22 41.51 42.99 40.29 41.24 28.8M
2021-11-19 40.20 41.38 39.66 40.87 20.7M
2021-11-18 42.39 42.40 39.78 40.41 25.3M
2021-11-17 42.34 44.00 42.02 42.13 23.3M
2021-11-16 41.97 44.43 41.23 42.60 38.4M
2021-11-15 40.35 43.23 40.21 42.68 39.9M
2021-11-12 39.60 40.44 39.12 40.00 23.6M
2021-11-11 38.00 40.20 37.50 39.46 30.5M
2021-11-10 38.79 40.87 38.05 38.29 32.5M
2021-11-09 42.43 42.60 39.25 39.93 37.9M
2021-11-08 42.48 45.95 41.77 45.06 70.3M
2021-11-05 41.16 41.97 39.93 41.70 40.1M
2021-11-04 40.39 41.30 39.11 40.05 28.6M
2021-11-03 40.99 44.21 38.88 40.79 82.2M
2021-11-02 37.62 38.80 36.63 38.79 44.4M
2021-11-01 35.65 37.19 35.39 37.07 34.1M
2021-10-29 35.34 36.63 34.53 35.37 32.8M
2021-10-28 35.09 36.07 34.86 35.23 23.8M
2021-10-27 36.33 36.79 34.58 34.76 25.9M
2021-10-26 36.53 37.40 35.78 36.05 27.7M
2021-10-25 36.23 37.85 35.78 36.83 30.9M
2021-10-22 37.31 37.67 35.96 36.60 46.3M
2021-10-21 40.89 41.94 38.80 39.24 34.0M
2021-10-20 40.65 41.75 40.30 40.88 31.2M
2021-10-19 42.96 44.44 40.74 40.80 52.8M
2021-10-18 40.80 43.63 40.49 43.03 50.1M
2021-10-15 40.20 41.79 39.78 40.74 46.5M
2021-10-14 37.80 41.10 37.75 40.07 67.7M
2021-10-13 36.72 38.15 36.12 37.91 33.5M
2021-10-12 37.25 37.57 36.22 36.82 25.2M
2021-10-11 36.85 38.66 36.30 37.25 37.4M
2021-10-08 37.92 38.78 37.06 37.19 29.6M
2021-10-07 36.78 38.55 36.60 38.14 37.7M
2021-10-06 36.36 37.65 35.64 36.83 35.5M
2021-10-05 36.86 38.10 36.19 37.06 37.7M
2021-10-04 38.90 39.03 36.33 36.77 39.9M
2021-10-01 39.41 40.13 37.75 38.46 65.9M
2021-09-30 35.19 41.78 33.74 38.06 102.8M
2021-09-29 37.25 38.26 35.37 35.54 43.0M
2021-09-28 38.90 39.13 36.88 36.99 39.5M
2021-09-27 40.12 40.63 39.21 39.30 31.2M
2021-09-24 39.81 40.52 39.25 40.01 32.6M
2021-09-23 41.06 41.85 39.85 39.98 41.3M
2021-09-22 38.50 40.57 37.74 40.08 52.4M
2021-09-21 40.97 41.49 37.65 38.82 64.7M
2021-09-20 41.95 43.33 38.53 40.29 70.8M
2021-09-17 46.10 46.38 44.20 44.20 68.7M
2021-09-16 46.48 48.69 45.95 46.04 57.6M
2021-09-15 46.43 47.74 43.77 46.84 76.2M
2021-09-14 50.90 51.55 46.96 47.30 65.9M
2021-09-13 51.82 52.79 50.35 51.69 75.1M
2021-09-10 49.15 51.70 48.95 50.16 90.2M
2021-09-09 46.23 49.00 45.36 48.52 86.0M
2021-09-08 47.03 49.40 45.73 47.40 97.4M
2021-09-07 45.00 47.93 44.88 47.83 102.1M
2021-09-03 43.54 44.80 42.47 44.02 52.2M
2021-09-02 43.87 44.90 42.37 44.38 68.0M
2021-09-01 47.16 47.85 43.05 43.69 82.8M
2021-08-31 44.16 47.16 44.05 47.13 127.7M
2021-08-30 41.78 45.71 41.28 43.33 108.4M
2021-08-27 40.01 41.58 39.39 40.84 72.5M
2021-08-26 42.79 44.78 40.07 40.31 109.7M
2021-08-25 44.90 48.30 43.17 43.96 209.3M
2021-08-24 37.19 48.20 36.35 44.26 228.5M
2021-08-23 35.03 37.93 34.40 36.78 75.3M
2021-08-20 33.90 34.60 32.20 34.41 55.4M
2021-08-19 36.59 36.78 33.33 33.82 47.9M
2021-08-18 37.32 38.70 36.49 36.55 57.9M
2021-08-17 34.99 38.78 34.59 37.16 86.9M
2021-08-16 33.85 36.18 32.71 35.69 86.8M
2021-08-13 32.20 34.48 31.88 33.47 58.0M
2021-08-12 30.91 34.10 30.75 33.07 71.2M
2021-08-11 31.58 31.91 29.40 31.55 69.7M
2021-08-10 36.90 37.16 31.44 31.75 116.2M
2021-08-09 32.68 35.38 32.35 33.80 81.1M
2021-08-06 33.42 33.58 31.57 32.70 52.9M
2021-08-05 31.08 34.12 28.91 33.51 108.6M
2021-08-04 34.43 35.24 29.81 29.84 85.5M
2021-08-03 35.16 35.21 32.78 33.59 61.7M
2021-08-02 37.58 38.48 35.01 35.20 59.1M
2021-07-30 37.54 39.19 36.79 37.02 53.0M
2021-07-29 38.00 40.25 37.47 38.13 59.4M
2021-07-28 37.41 39.56 36.08 38.90 71.0M
2021-07-27 39.99 40.30 37.06 38.01 55.3M
2021-07-26 38.32 40.85 37.57 40.29 98.0M
2021-07-23 37.78 38.40 34.69 36.99 85.5M
2021-07-22 40.16 41.74 37.15 37.24 94.0M
2021-07-21 41.80 46.55 40.11 40.78 158.0M
2021-07-20 35.14 44.39 35.13 43.09 168.7M
2021-07-19 32.95 35.34 31.15 34.62 112.9M
2021-07-16 37.83 38.55 34.30 34.96 126.8M
2021-07-15 32.20 37.40 32.14 36.00 199.6M
2021-07-14 38.80 39.13 33.25 33.43 137.8M
2021-07-13 40.57 42.14 38.70 39.35 86.8M
2021-07-12 44.29 46.55 42.07 42.61 63.0M
2021-07-09 48.37 48.92 45.82 46.19 57.9M
2021-07-08 40.95 49.79 38.76 47.94 145.1M
2021-07-07 47.70 48.99 42.80 45.07 95.3M
2021-07-06 53.46 55.07 49.70 49.96 62.4M
2021-07-02 52.77 53.25 47.77 51.96 90.8M
2021-07-01 56.86 57.71 52.53 54.22 57.8M
2021-06-30 56.00 58.18 54.65 56.68 59.0M
2021-06-29 59.06 61.00 56.18 56.43 63.6M
2021-06-28 55.10 59.36 54.33 58.11 99.3M
2021-06-25 55.75 56.29 52.97 54.06 77.6M
2021-06-24 57.98 58.76 55.66 56.70 80.4M
2021-06-23 57.04 61.10 56.80 58.30 116.3M
2021-06-22 54.10 58.74 51.05 58.27 169.5M
2021-06-21 61.34 63.01 53.43 55.69 185.9M
2021-06-18 61.26 64.96 56.85 59.26 243.6M
2021-06-17 54.00 63.83 52.98 60.73 303.6M
2021-06-16 56.14 57.34 51.86 55.18 166.5M
2021-06-15 58.39 64.71 56.73 59.04 285.6M
2021-06-14 51.83 60.55 51.52 57.00 301.5M
2021-06-11 44.68 49.60 42.01 49.40 218.0M
2021-06-10 47.93 51.50 39.71 42.81 224.9M
2021-06-09 52.20 53.39 48.12 49.34 150.4M
2021-06-08 57.16 60.62 52.77 55.05 214.5M
2021-06-07 52.38 59.68 51.50 55.00 349.1M
2021-06-04 48.79 57.48 46.04 47.91 337.7M
2021-06-03 58.10 68.80 37.66 51.34 598.1M
2021-06-02 37.52 72.62 35.59 62.55 766.5M
2021-06-01 31.89 33.53 28.53 32.04 508.7M
2021-05-28 31.81 36.72 24.17 26.12 660.6M
2021-05-27 18.61 29.76 18.31 26.52 705.5M
2021-05-26 17.76 19.95 17.26 19.56 379.1M
2021-05-25 13.61 16.67 13.55 16.41 213.6M
2021-05-24 12.38 13.96 12.17 13.68 113.3M
2021-05-21 12.61 12.84 12.05 12.08 53.9M
2021-05-20 12.59 12.99 12.03 12.55 61.4M
2021-05-19 12.95 13.31 12.14 12.64 89.0M
2021-05-18 14.25 14.67 13.57 14.03 172.5M
2021-05-17 13.67 14.38 13.39 13.95 158.9M
2021-05-14 13.31 14.34 12.57 12.98 207.6M
2021-05-13 10.88 14.20 10.64 12.77 296.5M
2021-05-12 10.03 10.63 10.02 10.32 54.4M
2021-05-11 9.93 10.48 9.60 10.05 49.6M
2021-05-10 9.90 10.15 9.56 9.74 41.0M
2021-05-07 9.32 9.79 9.14 9.51 38.2M
2021-05-06 9.33 9.40 8.93 9.00 39.6M
2021-05-05 9.41 9.57 9.08 9.17 27.6M
2021-05-04 9.63 9.75 9.05 9.39 35.2M
2021-05-03 10.11 10.12 9.61 9.71 31.3M
2021-04-30 10.07 10.18 9.88 10.03 27.7M
2021-04-29 10.95 11.04 10.09 10.20 37.8M
2021-04-28 10.85 11.39 10.65 10.85 39.7M
2021-04-27 11.68 12.22 11.22 11.46 51.6M
2021-04-26 10.69 11.96 10.57 11.50 78.6M
2021-04-23 10.09 10.38 9.96 10.16 27.6M
2021-04-22 9.95 10.65 9.79 9.99 49.9M
2021-04-21 9.25 9.81 9.14 9.78 23.6M
2021-04-20 9.70 9.71 9.01 9.28 27.0M
2021-04-19 9.48 9.81 9.38 9.66 32.8M
2021-04-16 10.00 10.03 9.09 9.33 40.7M
2021-04-15 9.88 10.23 9.58 9.90 45.2M
2021-04-14 9.00 9.81 8.90 9.35 51.2M
2021-04-13 8.66 9.12 8.31 8.84 44.0M
2021-04-12 9.44 9.49 8.51 8.62 51.3M
2021-04-09 9.60 9.74 9.24 9.42 29.3M
2021-04-08 10.01 10.01 9.50 9.79 33.4M
2021-04-07 10.07 10.18 9.85 9.85 28.8M
2021-04-06 10.40 10.50 10.00 10.20 44.1M
2021-04-05 10.10 11.25 9.72 10.61 96.1M
2021-04-01 10.23 10.26 9.15 9.36 77.5M
2021-03-31 10.40 10.47 10.05 10.21 29.8M
2021-03-30 10.31 10.52 9.76 10.35 39.0M
2021-03-29 10.32 10.76 10.09 10.35 37.3M
2021-03-26 11.27 11.53 10.01 10.24 84.6M
2021-03-25 8.96 11.32 8.95 10.94 131.2M
2021-03-24 10.82 11.21 8.93 9.02 81.9M
2021-03-23 11.46 11.93 10.37 10.66 87.9M
2021-03-22 13.15 13.19 11.76 12.49 88.8M
2021-03-19 14.14 14.18 13.28 13.93 153.2M
2021-03-18 14.34 14.54 13.57 14.00 122.2M
2021-03-17 13.24 13.66 13.00 13.56 78.1M
2021-03-16 13.62 13.62 12.34 13.02 126.0M
2021-03-15 12.18 14.49 11.85 14.04 279.0M
2021-03-12 10.16 11.40 9.94 11.16 111.1M
2021-03-11 10.65 10.87 9.90 10.28 83.9M
2021-03-10 11.02 12.47 9.51 9.85 261.9M
2021-03-09 9.38 10.77 9.22 10.50 150.4M
2021-03-08 8.53 9.48 8.31 9.29 114.3M
2021-03-05 8.08 8.27 7.63 8.05 59.7M
2021-03-04 8.25 8.59 7.50 8.03 77.8M
2021-03-03 8.95 9.14 8.50 8.58 55.7M
2021-03-02 9.14 9.40 8.51 8.93 78.1M
2021-03-01 8.86 9.45 8.42 9.18 143.6M
2021-02-26 8.19 9.01 7.63 8.01 137.0M
2021-02-25 10.89 11.00 7.85 8.29 445.7M
2021-02-24 7.23 9.83 6.99 9.09 376.9M
2021-02-23 6.97 7.86 6.01 7.70 264.9M
2021-02-22 5.93 6.68 5.75 6.55 173.4M
2021-02-19 5.54 5.77 5.51 5.70 40.2M
2021-02-18 5.84 6.25 5.46 5.51 130.5M
2021-02-17 5.58 5.62 5.32 5.55 38.8M
2021-02-16 6.03 6.05 5.49 5.65 61.2M
2021-02-12 5.72 5.97 5.52 5.59 46.8M
2021-02-11 5.62 5.85 5.47 5.61 55.9M
2021-02-10 5.71 6.59 5.45 5.80 152.8M
2021-02-09 5.81 5.81 5.26 5.50 102.6M
2021-02-08 6.88 6.89 5.75 6.18 128.8M
2021-02-05 7.17 8.27 6.52 6.83 197.1M
2021-02-04 8.70 8.74 7.00 7.09 163.0M
2021-02-03 8.85 9.77 7.89 8.97 221.4M
2021-02-02 9.48 10.10 6.00 7.82 462.8M
2021-02-01 17.00 17.25 12.91 13.30 434.6M
2021-01-29 14.31 16.00 11.60 13.26 602.2M
2021-01-28 11.98 16.50 6.51 8.63 591.2M
2021-01-27 20.34 20.36 11.01 19.90 1,253.3M
2021-01-26 5.09 5.19 4.37 4.96 456.9M
2021-01-25 4.71 4.88 3.85 4.42 443.2M
2021-01-22 2.91 3.74 2.81 3.51 268.3M
2021-01-21 3.00 3.06 2.85 2.98 64.8M
2021-01-20 3.29 3.34 2.75 2.97 181.9M
2021-01-19 2.80 3.20 2.57 3.06 256.3M
2021-01-15 2.20 2.55 2.18 2.33 162.4M
2021-01-14 2.22 2.32 2.13 2.18 49.6M
2021-01-13 2.33 2.38 2.13 2.18 45.8M
2021-01-12 2.24 2.39 2.24 2.29 41.8M
2021-01-11 2.16 2.27 2.15 2.20 41.7M
2021-01-08 2.09 2.21 2.07 2.14 39.6M
2021-01-07 2.08 2.11 2.02 2.05 26.2M
2021-01-06 2.03 2.23 1.97 2.01 67.4M
2021-01-05 1.99 2.03 1.91 1.98 28.1M
2021-01-04 2.20 2.20 2.00 2.01 29.9M