アーチャー・ダニエルズ・ミッドランド【ADM】週足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 62.61 (24/09/19)
52週安値 40.98 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/12 | 58.40 | 59.68 | 57.83 | 58.56 | +0.72 | +1.24 | 6,908,099 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/06/14 | 61.27 | 62.21 | 59.27 | 59.50 | -1.77 | -2.89 | 14,474,049 |
24/06/07 | 62.05 | 62.80 | 60.29 | 61.27 | -1.17 | -1.87 | 18,368,558 |
24/05/31 | 60.49 | 62.45 | 59.35 | 62.44 | +1.95 | +3.22 | 19,026,587 |
24/05/24 | 61.50 | 62.48 | 60.31 | 60.49 | -1.13 | -1.83 | 15,600,382 |
24/05/17 | 63.11 | 63.69 | 59.79 | 61.62 | -1.36 | -2.16 | 19,350,281 |
24/05/10 | 59.47 | 63.06 | 58.92 | 62.98 | +3.81 | +6.44 | 19,732,381 |
24/05/03 | 60.21 | 60.79 | 57.36 | 59.17 | -0.93 | -1.55 | 21,941,169 |
24/04/26 | 62.50 | 62.96 | 60.08 | 60.10 | -2.50 | -3.99 | 15,509,133 |
24/04/19 | 61.35 | 62.91 | 59.88 | 62.60 | +1.63 | +2.67 | 19,644,455 |
24/04/12 | 63.73 | 64.09 | 60.81 | 60.97 | -2.49 | -3.92 | 17,701,798 |
24/04/05 | 63.10 | 63.68 | 61.97 | 63.46 | +0.65 | +1.03 | 18,463,860 |
24/03/28 | 62.10 | 63.42 | 61.71 | 62.81 | +0.81 | +1.31 | 16,403,781 |
24/03/22 | 59.10 | 63.09 | 59.10 | 62.00 | +2.69 | +4.54 | 29,520,420 |
24/03/15 | 54.69 | 59.78 | 54.67 | 59.31 | +4.50 | +8.21 | 53,563,330 |
24/03/08 | 54.25 | 55.83 | 52.89 | 54.81 | +0.57 | +1.05 | 28,328,158 |
24/03/01 | 53.44 | 54.75 | 52.65 | 54.24 | +0.79 | +1.48 | 22,877,229 |
24/02/23 | 53.52 | 53.93 | 52.74 | 53.45 | -0.20 | -0.37 | 17,223,277 |
24/02/16 | 53.22 | 54.73 | 52.45 | 53.65 | +0.60 | +1.13 | 19,801,736 |
24/02/09 | 54.80 | 55.00 | 52.28 | 53.05 | -2.64 | -4.74 | 29,441,481 |
24/02/02 | 53.91 | 56.83 | 53.07 | 55.69 | +3.64 | +6.99 | 40,391,682 |
24/01/26 | 56.88 | 57.76 | 50.72 | 52.05 | -16.14 | -24 | 109,509,778 |
24/01/19 | 69.78 | 69.85 | 68.00 | 68.19 | -1.37 | -1.97 | 13,145,901 |
24/01/12 | 70.34 | 71.08 | 69.01 | 69.56 | -1.25 | -1.77 | 14,731,367 |
24/01/05 | 72.35 | 74.02 | 70.29 | 70.81 | -1.41 | -1.95 | 13,201,883 |
23/12/29 | 71.55 | 72.60 | 71.55 | 72.22 | +0.76 | +1.06 | 8,851,050 |
23/12/22 | 75.40 | 75.60 | 70.06 | 71.46 | -4.29 | -5.66 | 22,126,485 |
23/12/15 | 73.85 | 77.35 | 72.53 | 75.75 | +2.00 | +2.71 | 25,363,518 |
23/12/08 | 74.58 | 75.57 | 73.08 | 73.75 | -1.33 | -1.77 | 16,195,922 |
23/12/01 | 74.00 | 75.29 | 72.86 | 75.08 | +0.78 | +1.05 | 16,659,793 |
23/11/24 | 73.67 | 75.33 | 73.11 | 74.30 | +0.34 | +0.46 | 10,075,045 |