アダマス・トラストの株価時系列・推移
- 52週高値
- 25.115（2026/9/18）
- 52週安値
- 21.96（2025/10/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/18 | 25.05 | 25.12 | 25.00 | 25.03 | 10,929 | 25.03 |
| 2026/9/17 | 25.08 | 25.10 | 25.03 | 25.03 | 16,188 | 25.03 |
| 2026/9/16 | 25.00 | 25.05 | 25.00 | 25.05 | 1,780 | 25.05 |
| 2026/9/15 | 24.89 | 25.06 | 24.89 | 25.00 | 1,574 | 25.00 |
| 2026/9/14 | 24.94 | 25.00 | 24.90 | 24.98 | 4,461 | 24.98 |
| 2026/9/11 | 24.90 | 24.91 | 24.75 | 24.84 | 26,418 | 24.84 |
| 2026/9/10 | 24.95 | 24.95 | 24.90 | 24.94 | 2,969 | 24.94 |
| 2026/9/9 | 24.98 | 25.02 | 24.96 | 24.96 | 20,497 | 24.96 |
| 2026/9/8 | 24.96 | 25.00 | 24.96 | 24.98 | 9,061 | 24.98 |
| 2026/9/4 | 25.00 | 25.01 | 24.95 | 24.98 | 5,221 | 24.98 |
| 2026/9/3 | 25.00 | 25.00 | 24.99 | 24.99 | 6,814 | 24.99 |
| 2026/9/2 | 24.97 | 24.99 | 24.89 | 24.95 | 21,872 | 24.95 |
| 2026/9/1 | 24.93 | 24.97 | 24.90 | 24.90 | 26,657 | 24.90 |
| 2026/8/31 | 24.82 | 24.95 | 24.82 | 24.93 | 32,626 | 24.93 |
| 2026/8/28 | 24.92 | 24.92 | 24.84 | 24.85 | 13,033 | 24.85 |
| 2026/8/27 | 24.91 | 24.91 | 24.81 | 24.88 | 14,895 | 24.88 |
| 2026/8/26 | 24.95 | 24.95 | 24.85 | 24.85 | 18,370 | 24.85 |
| 2026/8/25 | 24.82 | 24.92 | 24.82 | 24.88 | 16,909 | 24.88 |
| 2026/8/24 | 24.90 | 24.92 | 24.81 | 24.81 | 13,058 | 24.81 |
| 2026/8/21 | 24.94 | 24.94 | 24.91 | 24.91 | 12,293 | 24.91 |
1〜20/250件
