1,617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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 1,130.0 | 1,141.0 | 1,129.0 | 1,137.0 | 1,137.0 | 1,490,400 |
| 2021/06/30 | 1,132.0 | 1,141.0 | 1,112.0 | 1,123.0 | 1,123.0 | 2,073,900 |
| 2021/06/29 | 1,137.0 | 1,138.0 | 1,121.0 | 1,124.0 | 1,124.0 | 2,016,800 |
| 2021/06/28 | 1,137.0 | 1,158.0 | 1,133.0 | 1,155.0 | 1,155.0 | 1,424,900 |
| 2021/06/25 | 1,132.0 | 1,138.0 | 1,122.0 | 1,135.0 | 1,135.0 | 1,630,700 |
| 2021/06/24 | 1,115.0 | 1,124.0 | 1,108.0 | 1,116.0 | 1,116.0 | 1,256,400 |
| 2021/06/23 | 1,126.0 | 1,129.0 | 1,114.0 | 1,115.0 | 1,115.0 | 1,506,200 |
| 2021/06/22 | 1,132.0 | 1,139.0 | 1,106.0 | 1,123.0 | 1,123.0 | 1,920,900 |
| 2021/06/21 | 1,120.0 | 1,120.0 | 1,092.0 | 1,094.0 | 1,094.0 | 2,115,700 |
| 2021/06/18 | 1,144.0 | 1,151.0 | 1,135.0 | 1,140.0 | 1,140.0 | 2,447,300 |
| 2021/06/17 | 1,156.0 | 1,189.0 | 1,154.0 | 1,168.0 | 1,168.0 | 2,153,200 |
| 2021/06/16 | 1,142.0 | 1,172.0 | 1,140.0 | 1,161.0 | 1,161.0 | 2,173,300 |
| 2021/06/15 | 1,156.0 | 1,158.0 | 1,141.0 | 1,141.0 | 1,141.0 | 2,589,900 |
| 2021/06/14 | 1,167.0 | 1,177.0 | 1,146.0 | 1,160.0 | 1,160.0 | 2,271,900 |
| 2021/06/11 | 1,178.0 | 1,178.0 | 1,161.0 | 1,168.0 | 1,168.0 | 2,485,100 |
| 2021/06/10 | 1,186.0 | 1,194.0 | 1,174.0 | 1,178.0 | 1,178.0 | 2,124,700 |
| 2021/06/09 | 1,154.0 | 1,178.0 | 1,153.0 | 1,156.0 | 1,156.0 | 1,701,500 |
| 2021/06/08 | 1,161.0 | 1,173.0 | 1,154.0 | 1,161.0 | 1,161.0 | 2,078,000 |
| 2021/06/07 | 1,195.0 | 1,195.0 | 1,165.0 | 1,168.0 | 1,168.0 | 2,126,500 |
| 2021/06/04 | 1,167.0 | 1,181.0 | 1,156.0 | 1,178.0 | 1,178.0 | 2,230,300 |
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。
