アダマス・トラストの株価時系列・推移
- 52週高値
- 25.16（2026/9/2）
- 52週安値
- 21.01（2025/11/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/28 | 24.61 | 24.61 | 24.36 | 24.36 | 1,548 | 24.36 |
| 2026/9/25 | 24.53 | 24.62 | 24.40 | 24.49 | 11,716 | 24.49 |
| 2026/9/24 | 24.27 | 24.60 | 24.27 | 24.50 | 10,159 | 24.50 |
| 2026/9/23 | 24.56 | 24.60 | 24.31 | 24.55 | 11,444 | 24.55 |
| 2026/9/22 | 24.64 | 24.64 | 24.56 | 24.64 | 2,342 | 24.64 |
| 2026/9/21 | 24.60 | 24.72 | 24.60 | 24.63 | 6,870 | 24.63 |
| 2026/9/18 | 24.80 | 24.80 | 24.68 | 24.68 | 9,792 | 24.68 |
| 2026/9/17 | 24.68 | 24.70 | 24.55 | 24.57 | 5,486 | 24.57 |
| 2026/9/16 | 24.52 | 24.53 | 24.23 | 24.53 | 2,301 | 24.53 |
| 2026/9/15 | 24.59 | 24.59 | 24.35 | 24.35 | 1,982 | 24.35 |
| 2026/9/14 | 24.37 | 24.58 | 24.25 | 24.53 | 8,725 | 24.53 |
| 2026/9/11 | 24.66 | 24.67 | 24.36 | 24.37 | 12,629 | 24.37 |
| 2026/9/10 | 24.50 | 24.70 | 24.50 | 24.67 | 3,950 | 24.67 |
| 2026/9/9 | 25.15 | 25.15 | 24.98 | 24.98 | 4,825 | 24.98 |
| 2026/9/8 | 25.05 | 25.08 | 25.03 | 25.03 | 2,719 | 25.03 |
| 2026/9/4 | 25.05 | 25.05 | 25.01 | 25.01 | 6,176 | 25.01 |
| 2026/9/3 | 25.00 | 25.16 | 25.00 | 25.05 | 7,246 | 25.05 |
| 2026/9/2 | 25.08 | 25.16 | 25.05 | 25.05 | 7,254 | 25.05 |
| 2026/9/1 | 24.80 | 25.03 | 24.80 | 25.02 | 3,204 | 25.02 |
| 2026/8/31 | 25.05 | 25.12 | 24.93 | 24.93 | 19,240 | 24.93 |
1〜20/250件
