1,608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) |
|---|---|---|---|---|---|---|
| 2025/02/26 | 1,473.0 | 1,473.0 | 1,436.0 | 1,442.5 | 1,442.5 | 1,231,600 |
| 2025/02/25 | 1,434.5 | 1,474.5 | 1,434.5 | 1,471.5 | 1,471.5 | 1,420,200 |
| 2025/02/21 | 1,431.0 | 1,453.5 | 1,431.0 | 1,451.5 | 1,451.5 | 2,005,200 |
| 2025/02/20 | 1,450.0 | 1,459.5 | 1,431.0 | 1,459.0 | 1,459.0 | 1,717,700 |
| 2025/02/19 | 1,460.0 | 1,472.5 | 1,451.0 | 1,464.0 | 1,464.0 | 1,200,300 |
| 2025/02/18 | 1,425.0 | 1,468.5 | 1,421.5 | 1,468.5 | 1,468.5 | 2,244,100 |
| 2025/02/17 | 1,494.0 | 1,494.0 | 1,427.5 | 1,433.0 | 1,433.0 | 3,323,200 |
| 2025/02/14 | 1,581.0 | 1,596.0 | 1,541.5 | 1,562.0 | 1,562.0 | 2,108,100 |
| 2025/02/13 | 1,560.0 | 1,572.0 | 1,552.0 | 1,564.0 | 1,564.0 | 1,088,500 |
| 2025/02/12 | 1,583.0 | 1,584.5 | 1,548.5 | 1,556.0 | 1,556.0 | 1,080,700 |
| 2025/02/10 | 1,566.5 | 1,569.0 | 1,553.0 | 1,565.0 | 1,565.0 | 673,400 |
| 2025/02/07 | 1,568.5 | 1,570.5 | 1,553.5 | 1,568.5 | 1,568.5 | 584,800 |
| 2025/02/06 | 1,556.0 | 1,570.5 | 1,551.0 | 1,570.5 | 1,570.5 | 908,100 |
| 2025/02/05 | 1,565.0 | 1,571.0 | 1,551.5 | 1,562.0 | 1,562.0 | 898,500 |
| 2025/02/04 | 1,588.0 | 1,594.0 | 1,560.0 | 1,568.5 | 1,568.5 | 1,088,400 |
| 2025/02/03 | 1,579.0 | 1,580.0 | 1,553.0 | 1,560.0 | 1,560.0 | 1,753,100 |
| 2025/01/31 | 1,595.0 | 1,609.5 | 1,591.5 | 1,606.0 | 1,606.0 | 1,028,600 |
| 2025/01/30 | 1,611.5 | 1,621.0 | 1,596.0 | 1,603.5 | 1,603.5 | 964,800 |
| 2025/01/29 | 1,617.0 | 1,634.5 | 1,603.5 | 1,603.5 | 1,603.5 | 1,419,700 |
| 2025/01/28 | 1,569.5 | 1,614.0 | 1,569.5 | 1,606.5 | 1,606.5 | 1,477,700 |
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。
