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) |
|---|---|---|---|---|---|---|
| 2021/06/03 | 1,181.0 | 1,188.0 | 1,170.0 | 1,171.0 | 1,171.0 | 2,144,100 |
| 2021/06/02 | 1,175.0 | 1,194.0 | 1,157.0 | 1,183.0 | 1,183.0 | 3,164,400 |
| 2021/06/01 | 1,179.0 | 1,192.0 | 1,168.0 | 1,186.0 | 1,186.0 | 1,998,600 |
| 2021/05/31 | 1,167.0 | 1,169.0 | 1,146.0 | 1,164.0 | 1,164.0 | 2,597,100 |
| 2021/05/28 | 1,172.0 | 1,196.0 | 1,159.0 | 1,192.0 | 1,192.0 | 4,162,200 |
| 2021/05/27 | 1,148.0 | 1,171.0 | 1,140.0 | 1,160.0 | 1,160.0 | 24,382,600 |
| 2021/05/26 | 1,135.0 | 1,152.0 | 1,126.0 | 1,146.0 | 1,146.0 | 4,509,900 |
| 2021/05/25 | 1,128.0 | 1,139.0 | 1,119.0 | 1,137.0 | 1,137.0 | 3,952,900 |
| 2021/05/24 | 1,116.0 | 1,149.0 | 1,116.0 | 1,123.0 | 1,123.0 | 4,212,000 |
| 2021/05/21 | 1,102.0 | 1,124.0 | 1,100.0 | 1,119.0 | 1,119.0 | 2,989,900 |
| 2021/05/20 | 1,088.0 | 1,106.0 | 1,084.0 | 1,104.0 | 1,104.0 | 2,458,000 |
| 2021/05/19 | 1,110.0 | 1,116.0 | 1,099.0 | 1,109.0 | 1,109.0 | 2,870,000 |
| 2021/05/18 | 1,102.0 | 1,131.0 | 1,101.0 | 1,125.0 | 1,125.0 | 2,940,900 |
| 2021/05/17 | 1,095.0 | 1,124.0 | 1,093.0 | 1,101.0 | 1,101.0 | 2,724,300 |
| 2021/05/14 | 1,165.0 | 1,171.0 | 1,122.0 | 1,125.0 | 1,125.0 | 3,967,200 |
| 2021/05/13 | 1,148.0 | 1,178.0 | 1,141.0 | 1,145.0 | 1,145.0 | 4,035,600 |
| 2021/05/12 | 1,113.0 | 1,139.0 | 1,103.0 | 1,118.0 | 1,118.0 | 6,056,000 |
| 2021/05/11 | 1,220.0 | 1,228.0 | 1,199.0 | 1,203.0 | 1,203.0 | 2,073,100 |
| 2021/05/10 | 1,212.0 | 1,239.0 | 1,210.0 | 1,235.0 | 1,235.0 | 1,868,000 |
| 2021/05/07 | 1,210.0 | 1,217.0 | 1,197.0 | 1,206.0 | 1,206.0 | 1,872,500 |
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。
