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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 1,064.0 | 1,080.0 | 1,063.0 | 1,074.0 | 1,074.0 | 859,900 |
| 2022/12/05 | 1,073.0 | 1,075.0 | 1,061.0 | 1,065.0 | 1,065.0 | 838,900 |
| 2022/12/02 | 1,092.0 | 1,092.0 | 1,066.0 | 1,071.0 | 1,071.0 | 1,509,900 |
| 2022/12/01 | 1,104.0 | 1,109.0 | 1,097.0 | 1,101.0 | 1,101.0 | 1,028,300 |
| 2022/11/30 | 1,097.0 | 1,103.0 | 1,094.0 | 1,098.0 | 1,098.0 | 1,445,300 |
| 2022/11/29 | 1,100.0 | 1,105.0 | 1,092.0 | 1,098.0 | 1,098.0 | 692,900 |
| 2022/11/28 | 1,113.0 | 1,117.0 | 1,106.0 | 1,111.0 | 1,111.0 | 1,263,000 |
| 2022/11/25 | 1,117.0 | 1,119.0 | 1,107.0 | 1,111.0 | 1,111.0 | 1,109,200 |
| 2022/11/24 | 1,100.0 | 1,120.0 | 1,100.0 | 1,116.0 | 1,116.0 | 1,299,000 |
| 2022/11/22 | 1,113.0 | 1,121.0 | 1,108.0 | 1,113.0 | 1,113.0 | 807,600 |
| 2022/11/21 | 1,113.0 | 1,118.0 | 1,105.0 | 1,109.0 | 1,109.0 | 1,171,000 |
| 2022/11/18 | 1,103.0 | 1,107.0 | 1,096.0 | 1,102.0 | 1,102.0 | 1,428,300 |
| 2022/11/17 | 1,082.0 | 1,103.0 | 1,082.0 | 1,101.0 | 1,101.0 | 917,400 |
| 2022/11/16 | 1,090.0 | 1,099.0 | 1,084.0 | 1,089.0 | 1,089.0 | 955,000 |
| 2022/11/15 | 1,087.0 | 1,097.0 | 1,081.0 | 1,090.0 | 1,090.0 | 1,020,300 |
| 2022/11/14 | 1,090.0 | 1,102.0 | 1,082.0 | 1,082.0 | 1,082.0 | 1,136,300 |
| 2022/11/11 | 1,115.0 | 1,119.0 | 1,079.0 | 1,105.0 | 1,105.0 | 3,794,400 |
| 2022/11/10 | 1,048.0 | 1,067.0 | 1,042.0 | 1,062.0 | 1,062.0 | 1,546,700 |
| 2022/11/09 | 1,063.0 | 1,068.0 | 1,060.0 | 1,067.0 | 1,067.0 | 1,223,600 |
| 2022/11/08 | 1,060.0 | 1,066.0 | 1,054.0 | 1,064.0 | 1,064.0 | 1,046,100 |
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。
