6113東証P貸借
業種 機械
アマダ 株価時系列データ
PTS
1,733
円
(22:45)
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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 1,662.5 | 1,828.5 | 1,615.0 | 1,724.5 | +62.0 | +3.7 | 32,031,400 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
22/07 | 1,003.0 | 1,080.0 | 980.0 | 1,067.0 | +70.0 | +7.0 | 23,032,000 |
22/06 | 1,030.0 | 1,104.0 | 983.0 | 997.0 | -37.0 | -3.6 | 29,716,300 |
22/05 | 1,010.0 | 1,053.0 | 985.0 | 1,034.0 | +20.0 | +2.0 | 24,456,900 |
22/04 | 1,089.0 | 1,102.0 | 959.0 | 1,014.0 | -70.0 | -6.5 | 27,927,300 |
22/03 | 1,037.0 | 1,110.0 | 913.0 | 1,084.0 | +71.0 | +7.0 | 37,838,500 |
22/02 | 1,123.0 | 1,141.0 | 978.0 | 1,013.0 | -88.0 | -8.0 | 26,318,400 |
22/01 | 1,156.0 | 1,212.0 | 1,085.0 | 1,101.0 | -38.0 | -3.3 | 18,510,000 |
21/12 | 1,057.0 | 1,173.0 | 1,051.0 | 1,139.0 | +76.0 | +7.2 | 24,594,800 |
21/11 | 1,156.0 | 1,185.0 | 1,063.0 | 1,063.0 | -59.0 | -5.3 | 26,301,400 |
21/10 | 1,153.0 | 1,197.0 | 1,104.0 | 1,122.0 | -42.0 | -3.6 | 36,465,000 |
21/09 | 1,121.0 | 1,264.0 | 1,119.0 | 1,164.0 | +48.0 | +4.3 | 36,594,200 |
▶︎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