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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 1,054.0 | 1,062.0 | 1,049.0 | 1,050.0 | 1,050.0 | 1,838,900 |
| 2018/07/03 | 1,061.0 | 1,068.0 | 1,046.0 | 1,057.0 | 1,057.0 | 2,214,500 |
| 2018/07/02 | 1,061.0 | 1,073.0 | 1,058.0 | 1,059.0 | 1,059.0 | 2,550,300 |
| 2018/06/29 | 1,071.0 | 1,075.0 | 1,058.0 | 1,065.0 | 1,065.0 | 1,591,000 |
| 2018/06/28 | 1,065.0 | 1,076.0 | 1,063.0 | 1,071.0 | 1,071.0 | 1,284,700 |
| 2018/06/27 | 1,084.0 | 1,085.0 | 1,060.0 | 1,069.0 | 1,069.0 | 1,423,500 |
| 2018/06/26 | 1,065.0 | 1,090.0 | 1,058.0 | 1,087.0 | 1,087.0 | 1,360,500 |
| 2018/06/25 | 1,077.0 | 1,090.0 | 1,073.0 | 1,079.0 | 1,079.0 | 1,601,200 |
| 2018/06/22 | 1,065.0 | 1,075.0 | 1,056.0 | 1,070.0 | 1,070.0 | 1,977,300 |
| 2018/06/21 | 1,075.0 | 1,088.0 | 1,067.0 | 1,080.0 | 1,080.0 | 1,218,000 |
| 2018/06/20 | 1,065.0 | 1,081.0 | 1,042.0 | 1,079.0 | 1,079.0 | 1,851,100 |
| 2018/06/19 | 1,095.0 | 1,098.0 | 1,067.0 | 1,068.0 | 1,068.0 | 2,848,000 |
| 2018/06/18 | 1,131.0 | 1,131.0 | 1,095.0 | 1,107.0 | 1,107.0 | 1,480,500 |
| 2018/06/15 | 1,140.0 | 1,141.0 | 1,120.0 | 1,132.0 | 1,132.0 | 2,381,500 |
| 2018/06/14 | 1,150.0 | 1,154.0 | 1,141.0 | 1,143.0 | 1,143.0 | 1,297,400 |
| 2018/06/13 | 1,150.0 | 1,161.0 | 1,149.0 | 1,156.0 | 1,156.0 | 1,171,300 |
| 2018/06/12 | 1,176.0 | 1,176.0 | 1,153.0 | 1,154.0 | 1,154.0 | 1,493,000 |
| 2018/06/11 | 1,162.0 | 1,175.0 | 1,150.0 | 1,171.0 | 1,171.0 | 1,444,200 |
| 2018/06/08 | 1,170.0 | 1,186.0 | 1,166.0 | 1,169.0 | 1,169.0 | 2,244,200 |
| 2018/06/07 | 1,189.0 | 1,193.0 | 1,175.0 | 1,178.0 | 1,178.0 | 2,040,700 |
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。
