1,609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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 1,457.0 | 1,482.0 | 1,454.0 | 1,480.0 | 1,480.0 | 1,598,700 |
| 2017/12/06 | 1,465.0 | 1,471.0 | 1,438.0 | 1,441.0 | 1,441.0 | 1,992,900 |
| 2017/12/05 | 1,463.0 | 1,478.0 | 1,459.0 | 1,469.0 | 1,469.0 | 1,312,100 |
| 2017/12/04 | 1,501.0 | 1,503.0 | 1,472.0 | 1,475.0 | 1,475.0 | 1,212,100 |
| 2017/12/01 | 1,496.0 | 1,510.0 | 1,490.0 | 1,494.0 | 1,494.0 | 1,594,900 |
| 2017/11/30 | 1,488.0 | 1,499.0 | 1,476.0 | 1,491.0 | 1,491.0 | 3,302,200 |
| 2017/11/29 | 1,480.0 | 1,490.0 | 1,475.0 | 1,483.0 | 1,483.0 | 1,916,100 |
| 2017/11/28 | 1,460.0 | 1,464.0 | 1,440.0 | 1,452.0 | 1,452.0 | 1,598,600 |
| 2017/11/27 | 1,483.0 | 1,483.0 | 1,462.0 | 1,475.0 | 1,475.0 | 1,561,200 |
| 2017/11/24 | 1,466.0 | 1,466.0 | 1,451.0 | 1,461.0 | 1,461.0 | 1,723,700 |
| 2017/11/22 | 1,481.0 | 1,496.0 | 1,464.0 | 1,494.0 | 1,494.0 | 1,771,200 |
| 2017/11/21 | 1,449.0 | 1,477.0 | 1,444.0 | 1,473.0 | 1,473.0 | 1,776,400 |
| 2017/11/20 | 1,447.0 | 1,451.0 | 1,429.0 | 1,432.0 | 1,432.0 | 1,987,100 |
| 2017/11/17 | 1,449.0 | 1,482.0 | 1,448.0 | 1,460.0 | 1,460.0 | 3,118,900 |
| 2017/11/16 | 1,429.0 | 1,451.0 | 1,426.0 | 1,449.0 | 1,449.0 | 2,049,600 |
| 2017/11/15 | 1,480.0 | 1,489.0 | 1,441.0 | 1,456.0 | 1,456.0 | 4,451,900 |
| 2017/11/14 | 1,413.0 | 1,442.0 | 1,410.0 | 1,433.0 | 1,433.0 | 2,511,500 |
| 2017/11/13 | 1,430.0 | 1,440.0 | 1,416.0 | 1,416.0 | 1,416.0 | 1,683,500 |
| 2017/11/10 | 1,436.0 | 1,450.0 | 1,430.0 | 1,440.0 | 1,440.0 | 2,511,400 |
| 2017/11/09 | 1,450.0 | 1,487.0 | 1,437.0 | 1,458.0 | 1,458.0 | 2,493,500 |
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。
