かぶたん ロゴ
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

1,464.0
-4.5
-0.31%
業績ー
(15:30)
PTS

(ー)
株価は15分ディレイ
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
次へ
▶︎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

SBI証券ハイパー株

情報提供

株価予想