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) | 1,177.0 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
1,828.5 (24/03/22) | 1,018.0 (23/01/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 1,750.5 | 1,759.5 | 1,705.0 | 1,724.5 | -71.5 | -4.0 | 2,160,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/9 | 1,620.5 | 1,629.5 | 1,541.5 | 1,557.5 | -60.5 | -3.7 | 2,994,900 |
2/8 | 1,592.0 | 1,621.5 | 1,581.5 | 1,618.0 | +29.0 | +1.8 | 2,139,700 |
2/7 | 1,560.0 | 1,596.0 | 1,558.0 | 1,589.0 | +22.0 | +1.4 | 1,155,000 |
2/6 | 1,580.0 | 1,585.5 | 1,564.0 | 1,567.0 | -28.5 | -1.8 | 1,446,100 |
2/5 | 1,630.0 | 1,632.5 | 1,595.5 | 1,595.5 | -18.5 | -1.2 | 1,232,700 |
2/2 | 1,614.0 | 1,625.0 | 1,600.0 | 1,614.0 | +9.0 | +0.6 | 1,004,500 |
2/1 | 1,593.5 | 1,621.0 | 1,587.0 | 1,605.0 | 0 | 0.0 | 1,427,500 |
1/31 | 1,585.0 | 1,606.0 | 1,577.0 | 1,605.0 | +16.5 | +1.0 | 1,066,300 |
1/30 | 1,587.0 | 1,597.5 | 1,581.0 | 1,588.5 | -1.0 | -0.1 | 854,200 |
1/29 | 1,567.0 | 1,596.5 | 1,567.0 | 1,589.5 | +22.5 | +1.4 | 1,096,600 |
1/26 | 1,581.0 | 1,587.0 | 1,566.0 | 1,567.0 | -24.5 | -1.5 | 1,076,400 |
1/25 | 1,577.0 | 1,596.5 | 1,577.0 | 1,591.5 | +10.0 | +0.6 | 969,200 |
1/24 | 1,595.0 | 1,603.0 | 1,580.5 | 1,581.5 | -25.0 | -1.6 | 989,200 |
1/23 | 1,600.0 | 1,624.0 | 1,600.0 | 1,606.5 | +8.0 | +0.5 | 1,148,700 |
1/22 | 1,588.5 | 1,603.5 | 1,580.5 | 1,598.5 | +25.0 | +1.6 | 1,164,900 |
1/19 | 1,550.0 | 1,576.5 | 1,549.5 | 1,573.5 | +27.5 | +1.8 | 1,237,100 |
1/18 | 1,569.5 | 1,582.5 | 1,541.0 | 1,546.0 | -34.0 | -2.2 | 1,307,800 |
1/17 | 1,609.0 | 1,632.5 | 1,580.0 | 1,580.0 | -22.0 | -1.4 | 1,255,100 |
1/16 | 1,609.5 | 1,620.0 | 1,598.5 | 1,602.0 | -8.0 | -0.5 | 1,301,900 |
1/15 | 1,572.5 | 1,616.5 | 1,572.5 | 1,610.0 | +37.5 | +2.4 | 1,245,400 |
1/12 | 1,595.5 | 1,597.5 | 1,562.0 | 1,572.5 | +10.0 | +0.6 | 1,441,100 |
1/11 | 1,567.5 | 1,585.5 | 1,562.5 | 1,562.5 | +18.0 | +1.2 | 1,410,400 |
1/10 | 1,521.0 | 1,553.0 | 1,515.5 | 1,544.5 | +23.5 | +1.6 | 1,390,800 |
1/9 | 1,508.0 | 1,523.5 | 1,505.5 | 1,521.0 | +24.0 | +1.6 | 1,389,200 |
1/5 | 1,491.0 | 1,512.0 | 1,484.5 | 1,497.0 | +4.0 | +0.3 | 1,518,000 |
1/4 | 1,448.5 | 1,494.5 | 1,438.0 | 1,493.0 | +23.0 | +1.6 | 1,418,400 |
12/29 | 1,463.0 | 1,475.5 | 1,454.0 | 1,470.0 | +9.5 | +0.7 | 1,060,300 |
12/28 | 1,453.0 | 1,462.5 | 1,452.0 | 1,460.5 | -4.5 | -0.3 | 504,600 |
12/27 | 1,463.0 | 1,481.5 | 1,456.5 | 1,465.0 | +15.0 | +1.0 | 913,700 |
12/26 | 1,459.5 | 1,462.0 | 1,442.0 | 1,450.0 | +2.0 | +0.1 | 672,500 |
▶︎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