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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 1,301.0 | 1,304.0 | 1,274.0 | 1,274.0 | 1,274.0 | 1,872,800 |
| 2017/06/13 | 1,284.0 | 1,290.0 | 1,280.0 | 1,283.0 | 1,283.0 | 1,643,600 |
| 2017/06/12 | 1,277.0 | 1,291.0 | 1,277.0 | 1,283.0 | 1,283.0 | 1,317,400 |
| 2017/06/09 | 1,284.0 | 1,300.0 | 1,274.0 | 1,286.0 | 1,286.0 | 2,159,900 |
| 2017/06/08 | 1,312.0 | 1,317.0 | 1,285.0 | 1,287.0 | 1,287.0 | 1,754,700 |
| 2017/06/07 | 1,299.0 | 1,309.0 | 1,289.0 | 1,306.0 | 1,306.0 | 1,347,200 |
| 2017/06/06 | 1,318.0 | 1,321.0 | 1,300.0 | 1,307.0 | 1,307.0 | 1,806,400 |
| 2017/06/05 | 1,337.0 | 1,348.0 | 1,324.0 | 1,325.0 | 1,325.0 | 2,038,600 |
| 2017/06/02 | 1,358.0 | 1,362.0 | 1,340.0 | 1,344.0 | 1,344.0 | 3,809,400 |
| 2017/06/01 | 1,331.0 | 1,358.0 | 1,329.0 | 1,348.0 | 1,348.0 | 3,205,600 |
| 2017/05/31 | 1,301.0 | 1,301.0 | 1,286.0 | 1,290.0 | 1,290.0 | 1,659,200 |
| 2017/05/30 | 1,300.0 | 1,303.0 | 1,287.0 | 1,301.0 | 1,301.0 | 934,500 |
| 2017/05/29 | 1,309.0 | 1,318.0 | 1,301.0 | 1,307.0 | 1,307.0 | 932,400 |
| 2017/05/26 | 1,328.0 | 1,330.0 | 1,306.0 | 1,308.0 | 1,308.0 | 1,272,900 |
| 2017/05/25 | 1,329.0 | 1,336.0 | 1,324.0 | 1,330.0 | 1,330.0 | 1,207,900 |
| 2017/05/24 | 1,340.0 | 1,345.0 | 1,326.0 | 1,333.0 | 1,333.0 | 1,263,300 |
| 2017/05/23 | 1,330.0 | 1,333.0 | 1,322.0 | 1,330.0 | 1,330.0 | 1,583,600 |
| 2017/05/22 | 1,334.0 | 1,338.0 | 1,325.0 | 1,337.0 | 1,337.0 | 1,236,500 |
| 2017/05/19 | 1,326.0 | 1,333.0 | 1,318.0 | 1,328.0 | 1,328.0 | 1,764,000 |
| 2017/05/18 | 1,357.0 | 1,358.0 | 1,326.0 | 1,332.0 | 1,332.0 | 1,943,800 |
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。
