決算new!
2025/02/14 発表
4-12月期(3Q累計)最終が27%減益で着地・10-12月期も36%減益
6113東証P貸借
業種 機械
アマダ 株価時系列データ
PTS
ー
円
(ー)
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) |
---|---|---|---|---|---|---|---|
2/19 | 1,460.0 | 1,472.5 | 1,451.0 | 1,464.0 | -4.5 | -0.3 | 1,200,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 1,482.0 | 1,488.5 | 1,464.5 | 1,481.5 | -7.5 | -0.5 | 1,079,000 |
12/10 | 1,489.0 | 1,501.5 | 1,482.0 | 1,489.0 | +19.0 | +1.3 | 1,152,600 |
12/9 | 1,458.5 | 1,480.5 | 1,450.5 | 1,470.0 | +10.0 | +0.7 | 1,058,000 |
12/6 | 1,455.0 | 1,464.5 | 1,443.0 | 1,460.0 | -1.5 | -0.1 | 1,582,100 |
12/5 | 1,459.0 | 1,471.0 | 1,452.5 | 1,461.5 | +8.5 | +0.6 | 1,302,700 |
12/4 | 1,471.5 | 1,472.0 | 1,447.0 | 1,453.0 | -19.5 | -1.3 | 981,300 |
12/3 | 1,451.0 | 1,480.5 | 1,448.0 | 1,472.5 | +17.5 | +1.2 | 1,605,800 |
12/2 | 1,446.5 | 1,466.0 | 1,446.5 | 1,455.0 | +12.5 | +0.9 | 1,144,900 |
11/29 | 1,450.0 | 1,458.0 | 1,429.5 | 1,442.5 | -5.5 | -0.4 | 970,300 |
11/28 | 1,428.5 | 1,455.5 | 1,421.5 | 1,448.0 | +19.0 | +1.3 | 1,207,200 |
11/27 | 1,460.5 | 1,461.5 | 1,418.5 | 1,429.0 | -42.5 | -2.9 | 1,094,000 |
11/26 | 1,481.0 | 1,486.5 | 1,461.0 | 1,471.5 | -12.5 | -0.8 | 1,229,800 |
11/25 | 1,499.5 | 1,501.5 | 1,478.5 | 1,484.0 | +6.0 | +0.4 | 1,630,100 |
11/22 | 1,455.5 | 1,488.0 | 1,455.5 | 1,478.0 | +23.5 | +1.6 | 1,255,500 |
11/21 | 1,451.0 | 1,463.0 | 1,447.0 | 1,454.5 | +3.5 | +0.2 | 1,035,800 |
11/20 | 1,455.0 | 1,462.0 | 1,445.0 | 1,451.0 | -4.0 | -0.3 | 1,291,000 |
11/19 | 1,445.0 | 1,460.0 | 1,437.0 | 1,455.0 | +1.0 | +0.1 | 1,776,300 |
▶︎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