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) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 1,316.0 | 1,320.0 | 1,291.0 | 1,303.0 | 1,303.0 | 1,134,500 |
| 2017/02/15 | 1,317.0 | 1,326.0 | 1,308.0 | 1,316.0 | 1,316.0 | 1,624,900 |
| 2017/02/14 | 1,291.0 | 1,308.0 | 1,290.0 | 1,300.0 | 1,300.0 | 1,681,600 |
| 2017/02/13 | 1,282.0 | 1,292.0 | 1,267.0 | 1,279.0 | 1,279.0 | 2,912,400 |
| 2017/02/10 | 1,325.0 | 1,348.0 | 1,319.0 | 1,342.0 | 1,342.0 | 1,935,200 |
| 2017/02/09 | 1,318.0 | 1,318.0 | 1,297.0 | 1,299.0 | 1,299.0 | 847,600 |
| 2017/02/08 | 1,314.0 | 1,321.0 | 1,309.0 | 1,321.0 | 1,321.0 | 745,100 |
| 2017/02/07 | 1,304.0 | 1,315.0 | 1,300.0 | 1,310.0 | 1,310.0 | 754,900 |
| 2017/02/06 | 1,325.0 | 1,326.0 | 1,310.0 | 1,317.0 | 1,317.0 | 709,900 |
| 2017/02/03 | 1,310.0 | 1,324.0 | 1,302.0 | 1,314.0 | 1,314.0 | 823,900 |
| 2017/02/02 | 1,336.0 | 1,342.0 | 1,306.0 | 1,310.0 | 1,310.0 | 1,285,400 |
| 2017/02/01 | 1,314.0 | 1,338.0 | 1,309.0 | 1,335.0 | 1,335.0 | 1,141,700 |
| 2017/01/31 | 1,336.0 | 1,342.0 | 1,326.0 | 1,329.0 | 1,329.0 | 1,311,600 |
| 2017/01/30 | 1,359.0 | 1,359.0 | 1,344.0 | 1,349.0 | 1,349.0 | 1,118,300 |
| 2017/01/27 | 1,379.0 | 1,380.0 | 1,362.0 | 1,367.0 | 1,367.0 | 1,567,400 |
| 2017/01/26 | 1,347.0 | 1,359.0 | 1,338.0 | 1,358.0 | 1,358.0 | 1,655,200 |
| 2017/01/25 | 1,321.0 | 1,333.0 | 1,320.0 | 1,331.0 | 1,331.0 | 1,292,100 |
| 2017/01/24 | 1,306.0 | 1,306.0 | 1,292.0 | 1,295.0 | 1,295.0 | 1,425,800 |
| 2017/01/23 | 1,310.0 | 1,330.0 | 1,307.0 | 1,316.0 | 1,316.0 | 1,612,900 |
| 2017/01/20 | 1,309.0 | 1,329.0 | 1,309.0 | 1,321.0 | 1,321.0 | 1,648,500 |
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。
