アダマス・トラストの株価時系列・推移
- 52週高値
- 25.80（2026/9/21）
- 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 |
|---|---|---|---|---|---|---|
| 2026/9/21 | 25.72 | 25.80 | 25.60 | 25.75 | 10,729 | 25.75 |
| 2026/9/18 | 25.58 | 25.77 | 25.58 | 25.67 | 12,213 | 25.67 |
| 2026/9/17 | 25.63 | 25.70 | 25.63 | 25.70 | 5,686 | 25.70 |
| 2026/9/16 | 25.65 | 25.65 | 25.59 | 25.59 | 2,422 | 25.59 |
| 2026/9/15 | 25.60 | 25.68 | 25.55 | 25.65 | 15,374 | 25.65 |
| 2026/9/14 | 25.51 | 25.69 | 25.51 | 25.63 | 10,769 | 25.63 |
| 2026/9/11 | 25.60 | 25.60 | 25.58 | 25.60 | 5,127 | 25.60 |
| 2026/9/10 | 25.65 | 25.67 | 25.60 | 25.60 | 18,146 | 25.60 |
| 2026/9/9 | 25.70 | 25.70 | 25.65 | 25.65 | 7,820 | 25.65 |
| 2026/9/8 | 25.60 | 25.73 | 25.60 | 25.71 | 8,373 | 25.71 |
| 2026/9/4 | 25.69 | 25.72 | 25.60 | 25.60 | 5,405 | 25.60 |
| 2026/9/3 | 25.66 | 25.69 | 25.66 | 25.69 | 5,258 | 25.69 |
| 2026/9/2 | 25.65 | 25.72 | 25.65 | 25.66 | 15,123 | 25.66 |
| 2026/9/1 | 25.70 | 25.70 | 25.63 | 25.67 | 6,630 | 25.67 |
| 2026/8/31 | 25.60 | 25.70 | 25.60 | 25.68 | 10,642 | 25.68 |
| 2026/8/28 | 25.65 | 25.68 | 25.55 | 25.65 | 14,413 | 25.65 |
| 2026/8/27 | 25.52 | 25.64 | 25.51 | 25.64 | 7,564 | 25.64 |
| 2026/8/26 | 25.53 | 25.57 | 25.53 | 25.54 | 5,876 | 25.54 |
| 2026/8/25 | 25.47 | 25.55 | 25.43 | 25.52 | 23,393 | 25.52 |
| 2026/8/24 | 25.50 | 25.50 | 25.45 | 25.47 | 12,082 | 25.47 |
1〜20/250件
