1,637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) |
|---|---|---|---|---|---|---|
| 2018/02/21 | 1,431.0 | 1,443.0 | 1,420.0 | 1,428.0 | 1,428.0 | 1,178,800 |
| 2018/02/20 | 1,428.0 | 1,430.0 | 1,406.0 | 1,426.0 | 1,426.0 | 1,148,100 |
| 2018/02/19 | 1,414.0 | 1,435.0 | 1,409.0 | 1,435.0 | 1,435.0 | 1,144,900 |
| 2018/02/16 | 1,395.0 | 1,409.0 | 1,389.0 | 1,400.0 | 1,400.0 | 1,222,300 |
| 2018/02/15 | 1,371.0 | 1,407.0 | 1,367.0 | 1,389.0 | 1,389.0 | 2,348,600 |
| 2018/02/14 | 1,383.0 | 1,390.0 | 1,342.0 | 1,354.0 | 1,354.0 | 2,992,400 |
| 2018/02/13 | 1,410.0 | 1,437.0 | 1,384.0 | 1,389.0 | 1,389.0 | 3,837,100 |
| 2018/02/09 | 1,456.0 | 1,469.0 | 1,444.0 | 1,460.0 | 1,460.0 | 1,889,600 |
| 2018/02/08 | 1,490.0 | 1,524.0 | 1,488.0 | 1,516.0 | 1,516.0 | 1,978,100 |
| 2018/02/07 | 1,538.0 | 1,545.0 | 1,487.0 | 1,491.0 | 1,491.0 | 3,134,300 |
| 2018/02/06 | 1,498.0 | 1,509.0 | 1,438.0 | 1,482.0 | 1,482.0 | 3,790,000 |
| 2018/02/05 | 1,578.0 | 1,593.0 | 1,570.0 | 1,585.0 | 1,585.0 | 1,834,800 |
| 2018/02/02 | 1,650.0 | 1,654.0 | 1,610.0 | 1,618.0 | 1,618.0 | 2,178,600 |
| 2018/02/01 | 1,630.0 | 1,675.0 | 1,629.0 | 1,671.0 | 1,671.0 | 1,657,000 |
| 2018/01/31 | 1,628.0 | 1,644.0 | 1,616.0 | 1,616.0 | 1,616.0 | 1,999,500 |
| 2018/01/30 | 1,642.0 | 1,649.0 | 1,619.0 | 1,628.0 | 1,628.0 | 1,856,500 |
| 2018/01/29 | 1,654.0 | 1,664.0 | 1,650.0 | 1,655.0 | 1,655.0 | 1,121,000 |
| 2018/01/26 | 1,649.0 | 1,667.0 | 1,645.0 | 1,654.0 | 1,654.0 | 1,493,900 |
| 2018/01/25 | 1,663.0 | 1,664.0 | 1,641.0 | 1,641.0 | 1,641.0 | 1,298,400 |
| 2018/01/24 | 1,676.0 | 1,690.0 | 1,655.0 | 1,661.0 | 1,661.0 | 1,292,900 |
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。
