1,615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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 1,139.0 | 1,149.0 | 1,133.0 | 1,135.0 | 1,135.0 | 1,041,600 |
| 2023/02/02 | 1,147.0 | 1,149.0 | 1,138.0 | 1,143.0 | 1,143.0 | 927,800 |
| 2023/02/01 | 1,158.0 | 1,163.0 | 1,148.0 | 1,148.0 | 1,148.0 | 1,046,000 |
| 2023/01/31 | 1,161.0 | 1,168.0 | 1,153.0 | 1,162.0 | 1,162.0 | 1,099,100 |
| 2023/01/30 | 1,148.0 | 1,168.0 | 1,147.0 | 1,158.0 | 1,158.0 | 1,331,600 |
| 2023/01/27 | 1,142.0 | 1,149.0 | 1,135.0 | 1,148.0 | 1,148.0 | 834,800 |
| 2023/01/26 | 1,150.0 | 1,154.0 | 1,136.0 | 1,139.0 | 1,139.0 | 950,800 |
| 2023/01/25 | 1,140.0 | 1,147.0 | 1,136.0 | 1,143.0 | 1,143.0 | 840,600 |
| 2023/01/24 | 1,134.0 | 1,148.0 | 1,129.0 | 1,142.0 | 1,142.0 | 1,178,100 |
| 2023/01/23 | 1,117.0 | 1,131.0 | 1,108.0 | 1,126.0 | 1,126.0 | 1,445,500 |
| 2023/01/20 | 1,106.0 | 1,109.0 | 1,096.0 | 1,105.0 | 1,105.0 | 1,019,100 |
| 2023/01/19 | 1,122.0 | 1,126.0 | 1,106.0 | 1,107.0 | 1,107.0 | 1,905,600 |
| 2023/01/18 | 1,090.0 | 1,129.0 | 1,088.0 | 1,127.0 | 1,127.0 | 2,775,800 |
| 2023/01/17 | 1,042.0 | 1,057.0 | 1,041.0 | 1,056.0 | 1,056.0 | 730,600 |
| 2023/01/16 | 1,037.0 | 1,047.0 | 1,034.0 | 1,043.0 | 1,043.0 | 1,093,800 |
| 2023/01/13 | 1,052.0 | 1,060.0 | 1,046.0 | 1,050.0 | 1,050.0 | 1,053,100 |
| 2023/01/12 | 1,053.0 | 1,056.0 | 1,041.0 | 1,055.0 | 1,055.0 | 1,437,800 |
| 2023/01/11 | 1,045.0 | 1,059.0 | 1,042.0 | 1,054.0 | 1,054.0 | 1,346,700 |
| 2023/01/10 | 1,036.0 | 1,040.0 | 1,031.0 | 1,034.0 | 1,034.0 | 929,500 |
| 2023/01/06 | 1,023.0 | 1,032.0 | 1,019.0 | 1,030.0 | 1,030.0 | 932,400 |
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。
