アダマス・トラストの株価時系列・推移
- 52週高値
- 10.36（2026/8/11）
- 52週安値
- 6.45（2025/10/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 7.66 | 7.68 | 7.53 | 7.65 | 1,045,523 | 7.65 |
| 2026/10/8 | 7.45 | 7.70 | 7.42 | 7.65 | 1,419,843 | 7.65 |
| 2026/10/7 | 7.63 | 7.70 | 7.39 | 7.49 | 1,082,526 | 7.49 |
| 2026/10/6 | 7.77 | 7.82 | 7.66 | 7.72 | 857,840 | 7.72 |
| 2026/10/5 | 7.81 | 7.85 | 7.68 | 7.72 | 1,328,744 | 7.72 |
| 2026/10/2 | 7.91 | 7.94 | 7.68 | 7.81 | 1,634,543 | 7.81 |
| 2026/10/1 | 7.75 | 7.80 | 7.53 | 7.78 | 1,181,529 | 7.78 |
| 2026/9/30 | 8.02 | 8.04 | 7.77 | 7.78 | 1,053,212 | 7.78 |
| 2026/9/29 | 8.00 | 8.09 | 7.83 | 7.93 | 1,388,988 | 7.93 |
| 2026/9/28 | 8.05 | 8.11 | 7.93 | 8.01 | 904,600 | 8.01 |
| 2026/9/25 | 8.14 | 8.17 | 8.01 | 8.14 | 1,465,584 | 8.14 |
| 2026/9/24 | 8.41 | 8.43 | 8.11 | 8.14 | 1,327,266 | 8.14 |
| 2026/9/23 | 8.74 | 8.75 | 8.42 | 8.43 | 1,338,799 | 8.43 |
| 2026/9/22 | 8.67 | 8.83 | 8.65 | 8.80 | 1,589,111 | 8.80 |
| 2026/9/21 | 8.98 | 9.05 | 8.86 | 8.92 | 2,954,998 | 8.92 |
| 2026/9/18 | 8.95 | 9.10 | 8.84 | 8.91 | 3,243,116 | 8.91 |
| 2026/9/17 | 9.13 | 9.20 | 9.00 | 9.01 | 1,000,029 | 9.01 |
| 2026/9/16 | 9.01 | 9.09 | 8.90 | 8.97 | 1,097,308 | 8.97 |
| 2026/9/15 | 9.03 | 9.06 | 8.94 | 8.96 | 917,360 | 8.96 |
| 2026/9/14 | 9.08 | 9.15 | 8.91 | 9.02 | 834,021 | 9.02 |
1〜20/250件
