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) |
|---|---|---|---|---|---|---|
| 2016/05/25 | 1,175.0 | 1,179.0 | 1,165.0 | 1,169.0 | 1,169.0 | 1,697,400 |
| 2016/05/24 | 1,164.0 | 1,169.0 | 1,158.0 | 1,161.0 | 1,161.0 | 1,645,600 |
| 2016/05/23 | 1,159.0 | 1,173.0 | 1,147.0 | 1,170.0 | 1,170.0 | 2,133,900 |
| 2016/05/20 | 1,161.0 | 1,165.0 | 1,145.0 | 1,158.0 | 1,158.0 | 3,811,700 |
| 2016/05/19 | 1,190.0 | 1,190.0 | 1,161.0 | 1,166.0 | 1,166.0 | 1,673,600 |
| 2016/05/18 | 1,175.0 | 1,192.0 | 1,171.0 | 1,179.0 | 1,179.0 | 1,824,800 |
| 2016/05/17 | 1,175.0 | 1,185.0 | 1,173.0 | 1,180.0 | 1,180.0 | 1,219,400 |
| 2016/05/16 | 1,139.0 | 1,181.0 | 1,139.0 | 1,169.0 | 1,169.0 | 1,679,900 |
| 2016/05/13 | 1,198.0 | 1,198.0 | 1,135.0 | 1,149.0 | 1,149.0 | 3,329,400 |
| 2016/05/12 | 1,078.0 | 1,206.0 | 1,076.0 | 1,178.0 | 1,178.0 | 4,076,900 |
| 2016/05/11 | 1,103.0 | 1,116.0 | 1,097.0 | 1,103.0 | 1,103.0 | 1,359,100 |
| 2016/05/10 | 1,061.0 | 1,085.0 | 1,051.0 | 1,082.0 | 1,082.0 | 1,584,200 |
| 2016/05/09 | 1,066.0 | 1,071.0 | 1,056.0 | 1,062.0 | 1,062.0 | 926,500 |
| 2016/05/06 | 1,064.0 | 1,074.0 | 1,045.0 | 1,059.0 | 1,059.0 | 1,802,400 |
| 2016/05/02 | 1,072.0 | 1,082.0 | 1,045.0 | 1,053.0 | 1,053.0 | 2,657,100 |
| 2016/04/28 | 1,175.0 | 1,178.0 | 1,109.0 | 1,113.0 | 1,113.0 | 2,188,900 |
| 2016/04/27 | 1,173.0 | 1,175.0 | 1,158.0 | 1,159.0 | 1,159.0 | 1,797,400 |
| 2016/04/26 | 1,165.0 | 1,174.0 | 1,158.0 | 1,171.0 | 1,171.0 | 1,326,500 |
| 2016/04/25 | 1,171.0 | 1,180.0 | 1,160.0 | 1,169.0 | 1,169.0 | 1,897,400 |
| 2016/04/22 | 1,147.0 | 1,167.0 | 1,141.0 | 1,167.0 | 1,167.0 | 1,315,800 |
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。
