！決算発表予定日 2025/02/14
6113東証P貸借
業種 機械
アマダ 株価時系列データ
PTS
1,600.6
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,911.5 (24/05/15) | 1,301.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,911.5 (24/05/15) | 1,301.5 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,611.5 | 1,621.0 | 1,596.0 | 1,603.5 | 0 | 0.0 | 964,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,617.0 | 1,634.5 | 1,603.5 | 1,603.5 | -3.0 | -0.2 | 1,419,700 |
| 1/28 | 1,569.5 | 1,614.0 | 1,569.5 | 1,606.5 | +16.0 | +1.0 | 1,477,700 |
| 1/27 | 1,590.0 | 1,599.0 | 1,573.5 | 1,590.5 | +16.0 | +1.0 | 1,398,200 |
| 1/24 | 1,588.0 | 1,592.5 | 1,568.5 | 1,574.5 | +6.5 | +0.4 | 1,287,400 |
| 1/23 | 1,560.0 | 1,575.0 | 1,552.5 | 1,568.0 | +3.5 | +0.2 | 996,300 |
| 1/22 | 1,566.0 | 1,579.5 | 1,557.5 | 1,564.5 | 0 | 0.0 | 1,351,000 |
| 1/21 | 1,586.5 | 1,593.0 | 1,558.5 | 1,564.5 | -3.5 | -0.2 | 1,448,000 |
| 1/20 | 1,554.5 | 1,579.5 | 1,552.0 | 1,568.0 | +34.0 | +2.2 | 1,729,000 |
| 1/17 | 1,501.5 | 1,534.5 | 1,500.5 | 1,534.0 | +26.0 | +1.7 | 1,404,000 |
| 1/16 | 1,505.5 | 1,531.0 | 1,498.0 | 1,508.0 | +3.5 | +0.2 | 1,978,200 |
| 1/15 | 1,487.0 | 1,515.5 | 1,487.0 | 1,504.5 | +28.5 | +1.9 | 2,306,700 |
| 1/14 | 1,461.0 | 1,481.5 | 1,454.0 | 1,476.0 | -6.5 | -0.4 | 1,751,900 |
| 1/10 | 1,479.0 | 1,498.5 | 1,479.0 | 1,482.5 | -6.5 | -0.4 | 1,262,100 |
| 1/9 | 1,501.0 | 1,505.0 | 1,479.0 | 1,489.0 | -22.5 | -1.5 | 736,500 |
| 1/8 | 1,516.0 | 1,521.5 | 1,504.5 | 1,511.5 | -4.0 | -0.3 | 723,500 |
| 1/7 | 1,526.0 | 1,528.5 | 1,508.0 | 1,515.5 | -1.0 | -0.1 | 1,069,600 |
| 1/6 | 1,534.5 | 1,542.0 | 1,514.0 | 1,516.5 | -20.5 | -1.3 | 1,180,000 |
| 12/30 | 1,531.0 | 1,547.0 | 1,527.5 | 1,537.0 | +14.5 | +1.0 | 1,380,200 |
| 12/27 | 1,500.0 | 1,523.0 | 1,493.5 | 1,522.5 | +25.0 | +1.7 | 1,295,500 |
| 12/26 | 1,480.0 | 1,497.5 | 1,476.0 | 1,497.5 | +18.0 | +1.2 | 668,000 |
| 12/25 | 1,481.5 | 1,487.0 | 1,466.5 | 1,479.5 | -1.5 | -0.1 | 460,400 |
| 12/24 | 1,492.0 | 1,492.0 | 1,475.0 | 1,481.0 | -7.5 | -0.5 | 503,700 |
| 12/23 | 1,485.0 | 1,490.5 | 1,476.5 | 1,488.5 | +11.5 | +0.8 | 749,700 |
| 12/20 | 1,479.0 | 1,491.0 | 1,476.0 | 1,477.0 | -1.0 | -0.1 | 1,454,100 |
| 12/19 | 1,465.0 | 1,483.0 | 1,456.0 | 1,478.0 | +8.5 | +0.6 | 909,900 |
| 12/18 | 1,468.0 | 1,488.0 | 1,468.0 | 1,469.5 | +2.0 | +0.1 | 720,900 |
| 12/17 | 1,479.5 | 1,486.0 | 1,467.0 | 1,467.5 | -12.0 | -0.8 | 863,800 |
| 12/16 | 1,479.5 | 1,491.0 | 1,478.0 | 1,479.5 | +10.0 | +0.7 | 914,600 |
| 12/13 | 1,460.5 | 1,478.5 | 1,460.0 | 1,469.5 | -12.5 | -0.8 | 1,485,200 |
| 12/12 | 1,492.0 | 1,495.0 | 1,474.5 | 1,482.0 | +0.5 | +0.0 | 1,308,300 |
▶︎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
