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 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 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 |
| 2026/9/11 | 9.25 | 9.30 | 9.02 | 9.09 | 1,022,881 | 9.09 |
| 2026/9/10 | 9.50 | 9.56 | 9.13 | 9.15 | 1,538,990 | 9.15 |
| 2026/9/9 | 9.73 | 9.73 | 9.56 | 9.56 | 650,267 | 9.56 |
| 2026/9/8 | 9.75 | 9.78 | 9.69 | 9.71 | 564,597 | 9.71 |
| 2026/9/4 | 9.66 | 9.81 | 9.64 | 9.75 | 510,327 | 9.75 |
| 2026/9/3 | 9.74 | 9.75 | 9.61 | 9.70 | 587,629 | 9.70 |
| 2026/9/2 | 9.61 | 9.66 | 9.57 | 9.61 | 580,753 | 9.61 |
| 2026/9/1 | 9.63 | 9.72 | 9.55 | 9.61 | 536,413 | 9.61 |
| 2026/8/31 | 9.85 | 9.85 | 9.65 | 9.74 | 796,817 | 9.74 |
| 2026/8/28 | 9.88 | 9.96 | 9.78 | 9.80 | 834,089 | 9.80 |
| 2026/8/27 | 9.77 | 9.92 | 9.74 | 9.84 | 745,020 | 9.84 |
| 2026/8/26 | 9.84 | 9.84 | 9.71 | 9.77 | 486,449 | 9.77 |
| 2026/8/25 | 9.92 | 9.95 | 9.75 | 9.84 | 612,369 | 9.84 |
| 2026/8/24 | 9.90 | 9.98 | 9.79 | 9.86 | 705,985 | 9.86 |
| 2026/8/21 | 10.04 | 10.04 | 9.87 | 9.94 | 1,329,703 | 9.94 |
1〜20/250件
