1,607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) |
|---|---|---|---|---|---|---|
| 2022/02/17 | 1,063.0 | 1,068.0 | 1,050.0 | 1,060.0 | 1,060.0 | 1,147,500 |
| 2022/02/16 | 1,043.0 | 1,059.0 | 1,033.0 | 1,055.0 | 1,055.0 | 1,469,700 |
| 2022/02/15 | 1,060.0 | 1,063.0 | 1,033.0 | 1,037.0 | 1,037.0 | 1,777,600 |
| 2022/02/14 | 1,068.0 | 1,086.0 | 1,033.0 | 1,055.0 | 1,055.0 | 3,569,100 |
| 2022/02/10 | 1,130.0 | 1,141.0 | 1,108.0 | 1,114.0 | 1,114.0 | 1,370,500 |
| 2022/02/09 | 1,114.0 | 1,131.0 | 1,108.0 | 1,124.0 | 1,124.0 | 1,173,100 |
| 2022/02/08 | 1,106.0 | 1,119.0 | 1,090.0 | 1,099.0 | 1,099.0 | 1,132,300 |
| 2022/02/07 | 1,085.0 | 1,098.0 | 1,070.0 | 1,097.0 | 1,097.0 | 1,252,600 |
| 2022/02/04 | 1,100.0 | 1,113.0 | 1,094.0 | 1,109.0 | 1,109.0 | 745,700 |
| 2022/02/03 | 1,108.0 | 1,114.0 | 1,092.0 | 1,103.0 | 1,103.0 | 1,161,000 |
| 2022/02/02 | 1,096.0 | 1,122.0 | 1,093.0 | 1,121.0 | 1,121.0 | 1,254,100 |
| 2022/02/01 | 1,123.0 | 1,125.0 | 1,096.0 | 1,099.0 | 1,099.0 | 969,300 |
| 2022/01/31 | 1,125.0 | 1,125.0 | 1,090.0 | 1,101.0 | 1,101.0 | 1,512,500 |
| 2022/01/28 | 1,115.0 | 1,125.0 | 1,101.0 | 1,123.0 | 1,123.0 | 1,087,600 |
| 2022/01/27 | 1,139.0 | 1,147.0 | 1,085.0 | 1,093.0 | 1,093.0 | 1,249,000 |
| 2022/01/26 | 1,130.0 | 1,133.0 | 1,114.0 | 1,124.0 | 1,124.0 | 947,000 |
| 2022/01/25 | 1,139.0 | 1,139.0 | 1,111.0 | 1,118.0 | 1,118.0 | 994,500 |
| 2022/01/24 | 1,126.0 | 1,154.0 | 1,124.0 | 1,151.0 | 1,151.0 | 661,300 |
| 2022/01/21 | 1,126.0 | 1,132.0 | 1,110.0 | 1,128.0 | 1,128.0 | 804,800 |
| 2022/01/20 | 1,123.0 | 1,154.0 | 1,120.0 | 1,147.0 | 1,147.0 | 993,900 |
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。
