アダマス・トラストの株価時系列・推移
- 52週高値
- 25.62（2026/5/8）
- 52週安値
- 23.78（2026/4/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/3 | 25.12 | 25.15 | 25.10 | 25.10 | 11,320 | 25.10 |
| 2026/7/31 | 25.08 | 25.19 | 25.07 | 25.14 | 19,970 | 25.14 |
| 2026/7/30 | 25.02 | 25.09 | 25.02 | 25.05 | 11,216 | 25.05 |
| 2026/7/29 | 25.05 | 25.08 | 25.03 | 25.03 | 5,553 | 25.03 |
| 2026/7/28 | 25.06 | 25.07 | 25.03 | 25.06 | 8,262 | 25.06 |
| 2026/7/27 | 25.06 | 25.08 | 25.00 | 25.03 | 15,883 | 25.03 |
| 2026/7/24 | 25.24 | 25.24 | 25.05 | 25.06 | 3,468 | 25.06 |
| 2026/7/23 | 25.14 | 25.14 | 25.02 | 25.06 | 8,297 | 25.06 |
| 2026/7/22 | 25.12 | 25.15 | 25.01 | 25.15 | 18,484 | 25.15 |
| 2026/7/21 | 25.07 | 25.15 | 25.00 | 25.03 | 20,111 | 25.03 |
| 2026/7/20 | 25.25 | 25.25 | 25.08 | 25.08 | 6,609 | 25.08 |
| 2026/7/17 | 25.19 | 25.23 | 25.12 | 25.22 | 9,237 | 25.22 |
| 2026/7/16 | 25.25 | 25.25 | 25.10 | 25.22 | 8,468 | 25.22 |
| 2026/7/15 | 25.15 | 25.29 | 25.14 | 25.23 | 14,464 | 25.23 |
| 2026/7/14 | 25.09 | 25.15 | 25.02 | 25.15 | 8,607 | 25.15 |
| 2026/7/13 | 25.03 | 25.10 | 24.99 | 25.02 | 12,542 | 25.02 |
| 2026/7/10 | 25.00 | 25.05 | 25.00 | 25.04 | 12,805 | 25.04 |
| 2026/7/9 | 24.95 | 25.00 | 24.89 | 24.96 | 18,091 | 24.96 |
| 2026/7/8 | 24.80 | 24.93 | 24.80 | 24.93 | 5,763 | 24.93 |
| 2026/7/7 | 24.84 | 24.93 | 24.83 | 24.84 | 21,042 | 24.84 |
1〜20/229件
