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) |
|---|---|---|---|---|---|---|
| 2022/11/21 | 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 |
| 2022/11/07 | 1,051.0 | 1,055.0 | 1,043.0 | 1,052.0 | 1,052.0 | 768,100 |
| 2022/11/04 | 1,041.0 | 1,047.0 | 1,033.0 | 1,040.0 | 1,040.0 | 855,000 |
| 2022/11/02 | 1,044.0 | 1,054.0 | 1,044.0 | 1,052.0 | 1,052.0 | 857,200 |
| 2022/11/01 | 1,050.0 | 1,052.0 | 1,039.0 | 1,049.0 | 1,049.0 | 660,900 |
| 2022/10/31 | 1,045.0 | 1,049.0 | 1,036.0 | 1,047.0 | 1,047.0 | 1,557,400 |
| 2022/10/28 | 1,023.0 | 1,031.0 | 1,013.0 | 1,026.0 | 1,026.0 | 4,210,000 |
| 2022/10/27 | 1,045.0 | 1,046.0 | 1,035.0 | 1,037.0 | 1,037.0 | 874,700 |
| 2022/10/26 | 1,051.0 | 1,052.0 | 1,044.0 | 1,047.0 | 1,047.0 | 966,400 |
| 2022/10/25 | 1,042.0 | 1,050.0 | 1,035.0 | 1,047.0 | 1,047.0 | 984,400 |
| 2022/10/24 | 1,037.0 | 1,045.0 | 1,031.0 | 1,031.0 | 1,031.0 | 1,209,800 |
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。
