1,613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) |
|---|---|---|---|---|---|---|
| 2023/02/15 | 1,198.0 | 1,207.0 | 1,196.0 | 1,196.0 | 1,196.0 | 1,212,500 |
| 2023/02/14 | 1,191.0 | 1,203.0 | 1,187.0 | 1,187.0 | 1,187.0 | 1,737,600 |
| 2023/02/13 | 1,170.0 | 1,181.0 | 1,165.0 | 1,176.0 | 1,176.0 | 1,494,600 |
| 2023/02/10 | 1,162.0 | 1,172.0 | 1,147.0 | 1,164.0 | 1,164.0 | 2,845,300 |
| 2023/02/09 | 1,126.0 | 1,144.0 | 1,124.0 | 1,139.0 | 1,139.0 | 1,607,400 |
| 2023/02/08 | 1,135.0 | 1,143.0 | 1,129.0 | 1,137.0 | 1,137.0 | 1,122,800 |
| 2023/02/07 | 1,143.0 | 1,148.0 | 1,138.0 | 1,139.0 | 1,139.0 | 646,800 |
| 2023/02/06 | 1,146.0 | 1,152.0 | 1,139.0 | 1,143.0 | 1,143.0 | 851,500 |
| 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 |
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。
