1,640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) |
|---|---|---|---|---|---|---|
| 2017/05/30 | 1,300.0 | 1,303.0 | 1,287.0 | 1,301.0 | 1,301.0 | 934,500 |
| 2017/05/29 | 1,309.0 | 1,318.0 | 1,301.0 | 1,307.0 | 1,307.0 | 932,400 |
| 2017/05/26 | 1,328.0 | 1,330.0 | 1,306.0 | 1,308.0 | 1,308.0 | 1,272,900 |
| 2017/05/25 | 1,329.0 | 1,336.0 | 1,324.0 | 1,330.0 | 1,330.0 | 1,207,900 |
| 2017/05/24 | 1,340.0 | 1,345.0 | 1,326.0 | 1,333.0 | 1,333.0 | 1,263,300 |
| 2017/05/23 | 1,330.0 | 1,333.0 | 1,322.0 | 1,330.0 | 1,330.0 | 1,583,600 |
| 2017/05/22 | 1,334.0 | 1,338.0 | 1,325.0 | 1,337.0 | 1,337.0 | 1,236,500 |
| 2017/05/19 | 1,326.0 | 1,333.0 | 1,318.0 | 1,328.0 | 1,328.0 | 1,764,000 |
| 2017/05/18 | 1,357.0 | 1,358.0 | 1,326.0 | 1,332.0 | 1,332.0 | 1,943,800 |
| 2017/05/17 | 1,373.0 | 1,383.0 | 1,355.0 | 1,374.0 | 1,374.0 | 3,250,600 |
| 2017/05/16 | 1,354.0 | 1,358.0 | 1,337.0 | 1,341.0 | 1,341.0 | 1,755,400 |
| 2017/05/15 | 1,375.0 | 1,375.0 | 1,335.0 | 1,345.0 | 1,345.0 | 1,784,300 |
| 2017/05/12 | 1,368.0 | 1,370.0 | 1,347.0 | 1,359.0 | 1,359.0 | 1,812,000 |
| 2017/05/11 | 1,360.0 | 1,366.0 | 1,355.0 | 1,362.0 | 1,362.0 | 1,111,800 |
| 2017/05/10 | 1,363.0 | 1,373.0 | 1,361.0 | 1,365.0 | 1,365.0 | 1,589,600 |
| 2017/05/09 | 1,363.0 | 1,365.0 | 1,352.0 | 1,360.0 | 1,360.0 | 1,574,300 |
| 2017/05/08 | 1,346.0 | 1,364.0 | 1,346.0 | 1,362.0 | 1,362.0 | 2,189,500 |
| 2017/05/02 | 1,329.0 | 1,335.0 | 1,322.0 | 1,327.0 | 1,327.0 | 1,377,600 |
| 2017/05/01 | 1,316.0 | 1,328.0 | 1,313.0 | 1,322.0 | 1,322.0 | 918,700 |
| 2017/04/28 | 1,330.0 | 1,336.0 | 1,317.0 | 1,324.0 | 1,324.0 | 1,941,700 |
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。
