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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 1,579.0 | 1,596.0 | 1,421.5 | 1,464.0 | -142.0 | -8.8 | 18,151,500 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 1,534.5 | 1,634.5 | 1,454.0 | 1,606.0 | +69.0 | +4.5 | 25,513,200 |
24/12 | 1,446.5 | 1,547.0 | 1,443.0 | 1,537.0 | +94.5 | +6.6 | 22,620,700 |
24/11 | 1,499.0 | 1,583.0 | 1,418.5 | 1,442.5 | -74.5 | -4.9 | 30,562,000 |
24/10 | 1,487.5 | 1,554.5 | 1,466.0 | 1,517.0 | +59.5 | +4.1 | 36,899,200 |
24/09 | 1,527.0 | 1,528.0 | 1,360.0 | 1,457.5 | -42.5 | -2.8 | 39,282,700 |
24/08 | 1,730.0 | 1,738.5 | 1,301.5 | 1,500.0 | -287.5 | -16.1 | 40,051,300 |
24/07 | 1,817.0 | 1,910.5 | 1,697.0 | 1,787.5 | +10.5 | +0.6 | 26,296,400 |
24/06 | 1,782.5 | 1,809.0 | 1,686.5 | 1,777.0 | +6.0 | +0.3 | 25,419,400 |
24/05 | 1,700.0 | 1,911.5 | 1,694.5 | 1,771.0 | +43.5 | +2.5 | 30,058,600 |
24/04 | 1,730.0 | 1,757.5 | 1,636.0 | 1,727.5 | +9.0 | +0.5 | 23,749,600 |
24/03 | 1,662.5 | 1,828.5 | 1,615.0 | 1,718.5 | +56.0 | +3.4 | 31,900,900 |
24/02 | 1,593.5 | 1,676.5 | 1,541.5 | 1,662.5 | +57.5 | +3.6 | 26,185,500 |
24/01 | 1,448.5 | 1,632.5 | 1,438.0 | 1,605.0 | +135.0 | +9.2 | 23,280,700 |
23/12 | 1,552.5 | 1,560.0 | 1,429.0 | 1,470.0 | -12.5 | -0.8 | 26,438,900 |
23/11 | 1,479.0 | 1,518.0 | 1,424.5 | 1,482.5 | +32.5 | +2.2 | 27,419,800 |
23/10 | 1,519.0 | 1,587.0 | 1,404.0 | 1,450.0 | -54.5 | -3.6 | 27,629,400 |
23/09 | 1,549.0 | 1,624.0 | 1,496.5 | 1,504.5 | -39.5 | -2.6 | 26,879,700 |
23/08 | 1,397.0 | 1,552.5 | 1,342.0 | 1,544.0 | +146.5 | +10.5 | 31,157,300 |
23/07 | 1,426.0 | 1,452.0 | 1,339.5 | 1,397.5 | -15.5 | -1.1 | 24,342,500 |
23/06 | 1,326.0 | 1,439.0 | 1,316.0 | 1,413.0 | +80.0 | +6.0 | 30,873,600 |
23/05 | 1,273.0 | 1,390.0 | 1,248.0 | 1,333.0 | +69.0 | +5.5 | 32,022,900 |
23/04 | 1,250.0 | 1,269.0 | 1,177.0 | 1,264.0 | +26.0 | +2.1 | 25,385,800 |
23/03 | 1,237.0 | 1,318.0 | 1,199.0 | 1,238.0 | -1.0 | -0.1 | 32,144,000 |
23/02 | 1,158.0 | 1,254.0 | 1,124.0 | 1,239.0 | +77.0 | +6.6 | 25,262,200 |
23/01 | 1,032.0 | 1,168.0 | 1,018.0 | 1,162.0 | +128.0 | +12.4 | 22,636,100 |
22/12 | 1,104.0 | 1,109.0 | 1,023.0 | 1,034.0 | -64.0 | -5.8 | 19,731,200 |
22/11 | 1,050.0 | 1,121.0 | 1,033.0 | 1,098.0 | +51.0 | +4.9 | 23,997,300 |
22/10 | 978.0 | 1,054.0 | 977.0 | 1,047.0 | +66.0 | +6.7 | 26,327,200 |
22/09 | 1,090.0 | 1,119.0 | 975.0 | 981.0 | -116.0 | -10.6 | 34,592,900 |
22/08 | 1,078.0 | 1,104.0 | 1,031.0 | 1,097.0 | +30.0 | +2.8 | 26,930,700 |
▶︎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