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) |
|---|---|---|---|---|---|---|
| 2021/06/23 | 1,126.0 | 1,129.0 | 1,114.0 | 1,115.0 | 1,115.0 | 1,506,200 |
| 2021/06/22 | 1,132.0 | 1,139.0 | 1,106.0 | 1,123.0 | 1,123.0 | 1,920,900 |
| 2021/06/21 | 1,120.0 | 1,120.0 | 1,092.0 | 1,094.0 | 1,094.0 | 2,115,700 |
| 2021/06/18 | 1,144.0 | 1,151.0 | 1,135.0 | 1,140.0 | 1,140.0 | 2,447,300 |
| 2021/06/17 | 1,156.0 | 1,189.0 | 1,154.0 | 1,168.0 | 1,168.0 | 2,153,200 |
| 2021/06/16 | 1,142.0 | 1,172.0 | 1,140.0 | 1,161.0 | 1,161.0 | 2,173,300 |
| 2021/06/15 | 1,156.0 | 1,158.0 | 1,141.0 | 1,141.0 | 1,141.0 | 2,589,900 |
| 2021/06/14 | 1,167.0 | 1,177.0 | 1,146.0 | 1,160.0 | 1,160.0 | 2,271,900 |
| 2021/06/11 | 1,178.0 | 1,178.0 | 1,161.0 | 1,168.0 | 1,168.0 | 2,485,100 |
| 2021/06/10 | 1,186.0 | 1,194.0 | 1,174.0 | 1,178.0 | 1,178.0 | 2,124,700 |
| 2021/06/09 | 1,154.0 | 1,178.0 | 1,153.0 | 1,156.0 | 1,156.0 | 1,701,500 |
| 2021/06/08 | 1,161.0 | 1,173.0 | 1,154.0 | 1,161.0 | 1,161.0 | 2,078,000 |
| 2021/06/07 | 1,195.0 | 1,195.0 | 1,165.0 | 1,168.0 | 1,168.0 | 2,126,500 |
| 2021/06/04 | 1,167.0 | 1,181.0 | 1,156.0 | 1,178.0 | 1,178.0 | 2,230,300 |
| 2021/06/03 | 1,181.0 | 1,188.0 | 1,170.0 | 1,171.0 | 1,171.0 | 2,144,100 |
| 2021/06/02 | 1,175.0 | 1,194.0 | 1,157.0 | 1,183.0 | 1,183.0 | 3,164,400 |
| 2021/06/01 | 1,179.0 | 1,192.0 | 1,168.0 | 1,186.0 | 1,186.0 | 1,998,600 |
| 2021/05/31 | 1,167.0 | 1,169.0 | 1,146.0 | 1,164.0 | 1,164.0 | 2,597,100 |
| 2021/05/28 | 1,172.0 | 1,196.0 | 1,159.0 | 1,192.0 | 1,192.0 | 4,162,200 |
| 2021/05/27 | 1,148.0 | 1,171.0 | 1,140.0 | 1,160.0 | 1,160.0 | 24,382,600 |
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。
