アードモア・シッピングの株価時系列・推移
- 52週高値
- 20.03（2026/5/11）
- 52週安値
- 10.31（2026/1/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/21 | 18.40 | 18.91 | 18.29 | 18.40 | 909,141 | 18.40 |
| 2026/8/20 | 18.33 | 18.44 | 18.02 | 18.19 | 427,146 | 18.19 |
| 2026/8/19 | 18.27 | 18.60 | 18.17 | 18.39 | 394,326 | 18.39 |
| 2026/8/18 | 18.17 | 18.20 | 17.75 | 18.01 | 614,039 | 18.01 |
| 2026/8/17 | 17.81 | 18.32 | 17.61 | 18.07 | 610,942 | 18.07 |
| 2026/8/14 | 17.39 | 17.72 | 17.33 | 17.61 | 463,391 | 17.61 |
| 2026/8/13 | 16.77 | 17.50 | 16.77 | 17.31 | 427,726 | 17.31 |
| 2026/8/12 | 16.04 | 16.82 | 15.92 | 16.67 | 453,434 | 16.67 |
| 2026/8/11 | 16.46 | 16.49 | 15.92 | 16.21 | 580,775 | 16.21 |
| 2026/8/10 | 16.75 | 16.86 | 16.36 | 16.39 | 505,628 | 16.39 |
| 2026/8/7 | 17.10 | 17.33 | 16.55 | 16.71 | 365,639 | 16.71 |
| 2026/8/6 | 16.84 | 17.24 | 16.84 | 17.02 | 558,415 | 17.02 |
| 2026/8/5 | 17.24 | 17.42 | 16.41 | 16.44 | 570,292 | 16.44 |
| 2026/8/4 | 17.16 | 17.46 | 16.79 | 16.91 | 735,031 | 16.91 |
| 2026/8/3 | 17.49 | 17.63 | 16.94 | 17.44 | 816,433 | 17.44 |
| 2026/7/31 | 17.21 | 17.66 | 17.11 | 17.39 | 596,660 | 17.39 |
| 2026/7/30 | 16.77 | 17.33 | 16.62 | 17.23 | 574,291 | 17.23 |
| 2026/7/29 | 17.39 | 17.39 | 16.28 | 16.75 | 901,345 | 16.75 |
| 2026/7/28 | 16.36 | 16.81 | 16.27 | 16.39 | 616,526 | 16.39 |
| 2026/7/27 | 16.30 | 16.64 | 16.20 | 16.39 | 556,638 | 16.39 |
1〜20/250件
