!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
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) | 1,248.0 (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) |
---|---|---|---|---|---|---|---|
4/26 | 1,683.0 | 1,728.5 | 1,681.5 | 1,721.0 | +23.5 | +1.4 | 2,249,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/25 | 1,471.5 | 1,471.5 | 1,445.0 | 1,448.0 | -8.5 | -0.6 | 501,000 |
12/22 | 1,453.0 | 1,461.0 | 1,444.0 | 1,456.5 | +7.0 | +0.5 | 760,900 |
12/21 | 1,467.0 | 1,471.0 | 1,443.5 | 1,449.5 | -33.0 | -2.2 | 1,348,300 |
12/20 | 1,477.0 | 1,500.5 | 1,474.5 | 1,482.5 | +20.5 | +1.4 | 1,193,100 |
12/19 | 1,449.0 | 1,471.0 | 1,442.5 | 1,462.0 | +6.0 | +0.4 | 994,400 |
12/18 | 1,455.5 | 1,462.5 | 1,445.0 | 1,456.0 | -21.0 | -1.4 | 849,600 |
12/15 | 1,446.0 | 1,483.0 | 1,446.0 | 1,477.0 | +37.0 | +2.6 | 1,344,300 |
12/14 | 1,470.0 | 1,476.0 | 1,429.0 | 1,440.0 | -34.0 | -2.3 | 1,110,600 |
12/13 | 1,463.0 | 1,485.0 | 1,463.0 | 1,474.0 | +11.0 | +0.8 | 954,900 |
▶︎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