アダマス・トラストの株価時系列・推移
- 52週高値
- 20.04（2026/3/2）
- 52週安値
- 15.13（2026/10/16）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/4 | 16.10 | 16.54 | 16.10 | 16.54 | 7,075 | 16.54 |
| 2026/11/3 | 16.05 | 16.16 | 15.95 | 16.15 | 3,944 | 16.15 |
| 2026/11/2 | 17.08 | 17.08 | 15.81 | 16.01 | 15,768 | 16.01 |
| 2026/10/30 | 16.75 | 16.75 | 16.26 | 16.37 | 6,671 | 16.37 |
| 2026/10/29 | 16.68 | 16.68 | 16.39 | 16.53 | 7,492 | 16.53 |
| 2026/10/28 | 17.14 | 17.14 | 16.90 | 16.90 | 4,009 | 16.90 |
| 2026/10/27 | 16.84 | 16.91 | 16.73 | 16.73 | 4,683 | 16.73 |
| 2026/10/26 | 16.89 | 16.89 | 16.72 | 16.81 | 1,944 | 16.81 |
| 2026/10/23 | 16.39 | 16.92 | 16.39 | 16.90 | 9,142 | 16.90 |
| 2026/10/22 | 15.80 | 16.71 | 15.80 | 16.56 | 36,647 | 16.56 |
| 2026/10/21 | 15.95 | 16.09 | 15.80 | 15.80 | 1,904 | 15.80 |
| 2026/10/20 | 15.70 | 16.13 | 15.69 | 15.75 | 18,553 | 15.75 |
| 2026/10/19 | 15.21 | 15.75 | 15.21 | 15.56 | 23,293 | 15.56 |
| 2026/10/16 | 15.78 | 15.78 | 15.13 | 15.13 | 21,487 | 15.13 |
| 2026/10/15 | 15.85 | 16.20 | 15.62 | 15.70 | 18,288 | 15.70 |
| 2026/10/14 | 15.96 | 16.10 | 15.62 | 15.62 | 22,094 | 15.62 |
| 2026/10/13 | 16.14 | 16.14 | 16.03 | 16.03 | 3,426 | 16.03 |
| 2026/10/12 | 15.98 | 16.20 | 15.98 | 16.20 | 2,798 | 16.20 |
| 2026/10/9 | 15.90 | 16.19 | 15.90 | 16.15 | 6,391 | 16.15 |
| 2026/10/8 | 16.17 | 16.18 | 15.65 | 15.86 | 21,284 | 15.86 |
1〜20/250件
