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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 1,316.0 | 1,317.0 | 1,294.0 | 1,302.0 | 1,302.0 | 1,064,800 |
| 2018/05/08 | 1,308.0 | 1,323.0 | 1,301.0 | 1,305.0 | 1,305.0 | 1,507,100 |
| 2018/05/07 | 1,319.0 | 1,320.0 | 1,295.0 | 1,301.0 | 1,301.0 | 1,312,100 |
| 2018/05/02 | 1,334.0 | 1,337.0 | 1,308.0 | 1,320.0 | 1,320.0 | 1,241,800 |
| 2018/05/01 | 1,323.0 | 1,332.0 | 1,309.0 | 1,330.0 | 1,330.0 | 1,264,400 |
| 2018/04/27 | 1,335.0 | 1,336.0 | 1,305.0 | 1,317.0 | 1,317.0 | 2,044,600 |
| 2018/04/26 | 1,342.0 | 1,348.0 | 1,330.0 | 1,333.0 | 1,333.0 | 1,271,800 |
| 2018/04/25 | 1,327.0 | 1,337.0 | 1,316.0 | 1,337.0 | 1,337.0 | 892,400 |
| 2018/04/24 | 1,334.0 | 1,350.0 | 1,329.0 | 1,349.0 | 1,349.0 | 899,800 |
| 2018/04/23 | 1,326.0 | 1,330.0 | 1,318.0 | 1,325.0 | 1,325.0 | 909,600 |
| 2018/04/20 | 1,324.0 | 1,326.0 | 1,304.0 | 1,313.0 | 1,313.0 | 1,641,600 |
| 2018/04/19 | 1,326.0 | 1,345.0 | 1,325.0 | 1,336.0 | 1,336.0 | 1,101,500 |
| 2018/04/18 | 1,310.0 | 1,320.0 | 1,298.0 | 1,315.0 | 1,315.0 | 1,167,800 |
| 2018/04/17 | 1,306.0 | 1,314.0 | 1,289.0 | 1,296.0 | 1,296.0 | 1,097,900 |
| 2018/04/16 | 1,305.0 | 1,312.0 | 1,292.0 | 1,310.0 | 1,310.0 | 1,383,900 |
| 2018/04/13 | 1,291.0 | 1,316.0 | 1,291.0 | 1,305.0 | 1,305.0 | 1,557,000 |
| 2018/04/12 | 1,287.0 | 1,288.0 | 1,267.0 | 1,278.0 | 1,278.0 | 1,269,700 |
| 2018/04/11 | 1,302.0 | 1,305.0 | 1,285.0 | 1,290.0 | 1,290.0 | 1,306,500 |
| 2018/04/10 | 1,247.0 | 1,284.0 | 1,244.0 | 1,282.0 | 1,282.0 | 1,364,100 |
| 2018/04/09 | 1,250.0 | 1,259.0 | 1,247.0 | 1,251.0 | 1,251.0 | 1,440,900 |
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。
