！決算発表予定日 2024/05/14
6113東証P貸借
業種 機械
アマダ 株価時系列データ
PTS
1,713
円
(23:15)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,828.5 (24/03/22) | 1,248.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,828.5 (24/03/22) | 1,438.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,707.5 | 1,723.0 | 1,694.5 | 1,721.0 | +8.0 | +0.5 | 616,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,700.0 | 1,722.5 | 1,696.0 | 1,713.0 | -14.5 | -0.8 | 803,200 |
| 4/30 | 1,743.0 | 1,757.5 | 1,717.0 | 1,727.5 | +6.5 | +0.4 | 1,378,100 |
| 4/26 | 1,683.0 | 1,728.5 | 1,681.5 | 1,721.0 | +23.5 | +1.4 | 2,249,300 |
| 4/25 | 1,724.5 | 1,735.5 | 1,697.5 | 1,697.5 | -30.5 | -1.8 | 753,200 |
| 4/24 | 1,710.0 | 1,732.0 | 1,693.0 | 1,728.0 | +49.5 | +3.0 | 928,900 |
| 4/23 | 1,678.0 | 1,687.5 | 1,666.5 | 1,678.5 | +6.0 | +0.4 | 854,200 |
| 4/22 | 1,664.5 | 1,683.5 | 1,658.5 | 1,672.5 | +11.0 | +0.7 | 871,100 |
| 4/19 | 1,687.5 | 1,688.0 | 1,636.0 | 1,661.5 | -33.5 | -2.0 | 1,084,400 |
| 4/18 | 1,667.5 | 1,702.5 | 1,656.5 | 1,695.0 | +38.5 | +2.3 | 1,178,100 |
| 4/17 | 1,700.0 | 1,706.0 | 1,656.0 | 1,656.5 | -37.0 | -2.2 | 1,066,000 |
| 4/16 | 1,728.5 | 1,742.5 | 1,690.5 | 1,693.5 | -44.0 | -2.5 | 909,200 |
| 4/15 | 1,716.5 | 1,740.0 | 1,706.5 | 1,737.5 | +0.5 | +0.0 | 727,800 |
| 4/12 | 1,745.5 | 1,749.5 | 1,727.0 | 1,737.0 | +13.5 | +0.8 | 1,171,400 |
| 4/11 | 1,686.0 | 1,726.0 | 1,684.5 | 1,723.5 | +15.0 | +0.9 | 861,500 |
| 4/10 | 1,700.0 | 1,717.0 | 1,691.5 | 1,708.5 | +3.0 | +0.2 | 1,049,700 |
| 4/9 | 1,680.0 | 1,705.5 | 1,668.0 | 1,705.5 | +36.0 | +2.2 | 919,500 |
| 4/8 | 1,683.0 | 1,690.5 | 1,657.5 | 1,669.5 | -4.0 | -0.2 | 1,107,700 |
| 4/5 | 1,669.0 | 1,684.5 | 1,661.0 | 1,673.5 | -22.0 | -1.3 | 1,137,100 |
| 4/4 | 1,697.5 | 1,715.0 | 1,678.0 | 1,695.5 | +17.5 | +1.0 | 1,452,900 |
| 4/3 | 1,670.0 | 1,697.5 | 1,665.5 | 1,678.0 | -5.5 | -0.3 | 1,353,400 |
| 4/2 | 1,683.0 | 1,695.0 | 1,668.0 | 1,683.5 | -4.5 | -0.3 | 1,276,300 |
| 4/1 | 1,730.0 | 1,733.5 | 1,672.5 | 1,688.0 | -30.5 | -1.8 | 1,419,800 |
| 3/29 | 1,733.0 | 1,733.5 | 1,707.5 | 1,718.5 | -6.0 | -0.4 | 2,029,600 |
| 3/28 | 1,750.5 | 1,759.5 | 1,705.0 | 1,724.5 | -71.5 | -4.0 | 2,160,100 |
| 3/27 | 1,800.0 | 1,811.5 | 1,779.0 | 1,796.0 | +9.5 | +0.5 | 1,529,700 |
| 3/26 | 1,790.5 | 1,796.0 | 1,768.5 | 1,786.5 | -14.0 | -0.8 | 1,374,900 |
| 3/25 | 1,823.5 | 1,824.5 | 1,800.5 | 1,800.5 | -12.0 | -0.7 | 1,464,700 |
| 3/22 | 1,807.0 | 1,828.5 | 1,797.0 | 1,812.5 | +4.5 | +0.3 | 1,540,400 |
| 3/21 | 1,761.5 | 1,814.0 | 1,759.5 | 1,808.0 | +82.5 | +4.8 | 2,447,500 |
| 3/19 | 1,721.0 | 1,732.5 | 1,703.0 | 1,725.5 | -2.5 | -0.1 | 1,209,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて