1,618円
アマダの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/10/28 | 1,130.0 | 1,140.0 | 1,124.0 | 1,133.0 | 1,133.0 | 3,491,900 |
| 2021/10/27 | 1,154.0 | 1,155.0 | 1,142.0 | 1,150.0 | 1,150.0 | 941,100 |
| 2021/10/26 | 1,158.0 | 1,160.0 | 1,146.0 | 1,147.0 | 1,147.0 | 1,104,700 |
| 2021/10/25 | 1,133.0 | 1,147.0 | 1,132.0 | 1,138.0 | 1,138.0 | 752,600 |
| 2021/10/22 | 1,125.0 | 1,148.0 | 1,124.0 | 1,138.0 | 1,138.0 | 1,201,200 |
| 2021/10/21 | 1,160.0 | 1,163.0 | 1,138.0 | 1,140.0 | 1,140.0 | 957,100 |
| 2021/10/20 | 1,173.0 | 1,180.0 | 1,159.0 | 1,159.0 | 1,159.0 | 1,200,900 |
| 2021/10/19 | 1,179.0 | 1,184.0 | 1,166.0 | 1,173.0 | 1,173.0 | 1,082,200 |
| 2021/10/18 | 1,189.0 | 1,197.0 | 1,173.0 | 1,178.0 | 1,178.0 | 1,267,200 |
| 2021/10/15 | 1,144.0 | 1,180.0 | 1,143.0 | 1,177.0 | 1,177.0 | 2,530,500 |
| 2021/10/14 | 1,129.0 | 1,132.0 | 1,107.0 | 1,125.0 | 1,125.0 | 1,436,200 |
| 2021/10/13 | 1,130.0 | 1,144.0 | 1,123.0 | 1,132.0 | 1,132.0 | 1,207,700 |
| 2021/10/12 | 1,131.0 | 1,141.0 | 1,126.0 | 1,128.0 | 1,128.0 | 1,406,300 |
| 2021/10/11 | 1,128.0 | 1,145.0 | 1,124.0 | 1,139.0 | 1,139.0 | 2,051,400 |
| 2021/10/08 | 1,122.0 | 1,140.0 | 1,116.0 | 1,117.0 | 1,117.0 | 2,848,900 |
| 2021/10/07 | 1,115.0 | 1,128.0 | 1,104.0 | 1,107.0 | 1,107.0 | 3,095,000 |
| 2021/10/06 | 1,132.0 | 1,149.0 | 1,106.0 | 1,115.0 | 1,115.0 | 2,408,500 |
| 2021/10/05 | 1,130.0 | 1,136.0 | 1,104.0 | 1,119.0 | 1,119.0 | 2,105,000 |
| 2021/10/04 | 1,170.0 | 1,173.0 | 1,136.0 | 1,141.0 | 1,141.0 | 1,680,100 |
| 2021/10/01 | 1,153.0 | 1,179.0 | 1,142.0 | 1,146.0 | 1,146.0 | 2,004,400 |
おすすめ条件でスクリーニングされた銘柄を見る
アマダの取引履歴を振り返りませんか？
アマダの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
