1,635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) |
|---|---|---|---|---|---|---|
| 2018/06/19 | 1,095.0 | 1,098.0 | 1,067.0 | 1,068.0 | 1,068.0 | 2,848,000 |
| 2018/06/18 | 1,131.0 | 1,131.0 | 1,095.0 | 1,107.0 | 1,107.0 | 1,480,500 |
| 2018/06/15 | 1,140.0 | 1,141.0 | 1,120.0 | 1,132.0 | 1,132.0 | 2,381,500 |
| 2018/06/14 | 1,150.0 | 1,154.0 | 1,141.0 | 1,143.0 | 1,143.0 | 1,297,400 |
| 2018/06/13 | 1,150.0 | 1,161.0 | 1,149.0 | 1,156.0 | 1,156.0 | 1,171,300 |
| 2018/06/12 | 1,176.0 | 1,176.0 | 1,153.0 | 1,154.0 | 1,154.0 | 1,493,000 |
| 2018/06/11 | 1,162.0 | 1,175.0 | 1,150.0 | 1,171.0 | 1,171.0 | 1,444,200 |
| 2018/06/08 | 1,170.0 | 1,186.0 | 1,166.0 | 1,169.0 | 1,169.0 | 2,244,200 |
| 2018/06/07 | 1,189.0 | 1,193.0 | 1,175.0 | 1,178.0 | 1,178.0 | 2,040,700 |
| 2018/06/06 | 1,183.0 | 1,188.0 | 1,173.0 | 1,180.0 | 1,180.0 | 2,371,300 |
| 2018/06/05 | 1,195.0 | 1,199.0 | 1,187.0 | 1,190.0 | 1,190.0 | 1,198,200 |
| 2018/06/04 | 1,195.0 | 1,205.0 | 1,188.0 | 1,196.0 | 1,196.0 | 1,640,600 |
| 2018/06/01 | 1,172.0 | 1,179.0 | 1,163.0 | 1,176.0 | 1,176.0 | 1,819,700 |
| 2018/05/31 | 1,195.0 | 1,198.0 | 1,176.0 | 1,184.0 | 1,184.0 | 2,283,100 |
| 2018/05/30 | 1,188.0 | 1,189.0 | 1,176.0 | 1,180.0 | 1,180.0 | 1,998,800 |
| 2018/05/29 | 1,211.0 | 1,224.0 | 1,208.0 | 1,215.0 | 1,215.0 | 1,919,200 |
| 2018/05/28 | 1,210.0 | 1,217.0 | 1,204.0 | 1,211.0 | 1,211.0 | 1,319,600 |
| 2018/05/25 | 1,224.0 | 1,232.0 | 1,213.0 | 1,214.0 | 1,214.0 | 1,587,800 |
| 2018/05/24 | 1,260.0 | 1,260.0 | 1,228.0 | 1,231.0 | 1,231.0 | 2,070,700 |
| 2018/05/23 | 1,283.0 | 1,289.0 | 1,270.0 | 1,270.0 | 1,270.0 | 1,788,200 |
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。
