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 |
|---|---|---|---|---|---|---|
| 2026/8/10 | 9.81 | 9.82 | 9.58 | 9.79 | 699,985 | 9.79 |
| 2026/8/7 | 9.54 | 9.92 | 9.54 | 9.82 | 781,569 | 9.82 |
| 2026/8/6 | 9.47 | 9.59 | 9.39 | 9.52 | 601,167 | 9.52 |
| 2026/8/5 | 9.57 | 9.57 | 9.34 | 9.44 | 647,597 | 9.44 |
| 2026/8/4 | 9.44 | 9.59 | 9.36 | 9.51 | 874,882 | 9.51 |
| 2026/8/3 | 9.13 | 9.46 | 9.12 | 9.44 | 1,455,983 | 9.44 |
| 2026/7/31 | 9.07 | 9.29 | 8.85 | 9.07 | 1,541,782 | 9.07 |
| 2026/7/30 | 9.12 | 9.39 | 8.85 | 8.94 | 1,801,118 | 8.94 |
| 2026/7/29 | 8.71 | 8.77 | 8.64 | 8.65 | 695,545 | 8.65 |
| 2026/7/28 | 8.74 | 8.83 | 8.61 | 8.71 | 844,326 | 8.71 |
| 2026/7/27 | 8.70 | 8.83 | 8.70 | 8.71 | 575,574 | 8.71 |
| 2026/7/24 | 8.67 | 8.76 | 8.61 | 8.65 | 535,179 | 8.65 |
| 2026/7/23 | 8.66 | 8.72 | 8.53 | 8.59 | 1,052,891 | 8.59 |
| 2026/7/22 | 8.87 | 8.88 | 8.73 | 8.79 | 658,072 | 8.79 |
| 2026/7/21 | 8.90 | 8.94 | 8.82 | 8.85 | 708,582 | 8.85 |
| 2026/7/20 | 9.00 | 9.02 | 8.78 | 8.83 | 668,257 | 8.83 |
| 2026/7/17 | 9.14 | 9.27 | 8.91 | 8.98 | 849,510 | 8.98 |
| 2026/7/16 | 9.24 | 9.34 | 9.20 | 9.22 | 892,185 | 9.22 |
| 2026/7/15 | 9.22 | 9.32 | 9.17 | 9.25 | 801,974 | 9.25 |
| 2026/7/14 | 9.15 | 9.26 | 9.11 | 9.15 | 736,114 | 9.15 |
1〜20/235件
