！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,730.0 | 1,749.5 | 1,636.0 | 1,721.0 | +2.5 | +0.2 | 24,620,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 1,121.0 | 1,264.0 | 1,119.0 | 1,164.0 | +48.0 | +4.3 | 36,594,200 |
| 21/08 | 1,124.0 | 1,175.0 | 1,053.0 | 1,116.0 | -2.0 | -0.2 | 31,995,100 |
| 21/07 | 1,130.0 | 1,203.0 | 1,058.0 | 1,118.0 | -5.0 | -0.5 | 37,730,900 |
| 21/06 | 1,179.0 | 1,195.0 | 1,092.0 | 1,123.0 | -41.0 | -3.5 | 45,634,300 |
| 21/05 | 1,190.0 | 1,239.0 | 1,084.0 | 1,164.0 | -19.0 | -1.6 | 80,200,300 |
| 21/04 | 1,250.0 | 1,265.0 | 1,151.0 | 1,183.0 | -51.0 | -4.1 | 38,501,700 |
| 21/03 | 1,299.0 | 1,382.0 | 1,230.0 | 1,234.0 | -57.0 | -4.4 | 39,135,200 |
| 21/02 | 1,175.0 | 1,340.0 | 1,175.0 | 1,291.0 | +116.0 | +9.9 | 30,952,900 |
| 21/01 | 1,143.0 | 1,240.0 | 1,083.0 | 1,175.0 | +42.0 | +3.7 | 44,103,200 |
| 20/12 | 1,008.0 | 1,141.0 | 1,008.0 | 1,133.0 | +127.0 | +12.6 | 40,904,800 |
| 20/11 | 912.0 | 1,105.0 | 902.0 | 1,006.0 | +101.0 | +11.2 | 41,241,300 |
| 20/10 | 984.0 | 1,036.0 | 902.0 | 905.0 | -77.0 | -7.8 | 33,787,300 |
| 20/09 | 931.0 | 1,069.0 | 923.0 | 982.0 | +38.0 | +4.0 | 34,464,100 |
| 20/08 | 717.0 | 953.0 | 715.0 | 944.0 | +235.0 | +33.2 | 44,749,300 |
| 20/07 | 887.0 | 890.0 | 707.0 | 709.0 | -172.0 | -19.5 | 52,848,400 |
| 20/06 | 954.0 | 1,030.0 | 858.0 | 881.0 | -80.0 | -8.3 | 48,922,600 |
| 20/05 | 968.0 | 994.0 | 881.0 | 961.0 | -22.0 | -2.2 | 36,638,400 |
| 20/04 | 843.0 | 990.0 | 767.0 | 983.0 | +130.0 | +15.2 | 40,935,400 |
| 20/03 | 989.0 | 1,047.0 | 755.0 | 853.0 | -155.0 | -15.4 | 74,116,500 |
| 20/02 | 1,124.0 | 1,203.0 | 997.0 | 1,008.0 | -155.0 | -13.3 | 44,500,300 |
| 20/01 | 1,221.0 | 1,281.0 | 1,155.0 | 1,163.0 | -87.0 | -7.0 | 28,546,200 |
| 19/12 | 1,243.0 | 1,314.0 | 1,217.0 | 1,250.0 | +30.0 | +2.5 | 29,697,700 |
| 19/11 | 1,222.0 | 1,332.0 | 1,187.0 | 1,220.0 | -23.0 | -1.9 | 33,123,500 |
| 19/10 | 1,161.0 | 1,253.0 | 1,104.0 | 1,243.0 | +79.0 | +6.8 | 36,426,000 |
| 19/09 | 1,108.0 | 1,219.0 | 1,076.0 | 1,164.0 | +57.0 | +5.2 | 35,848,600 |
| 19/08 | 1,186.0 | 1,198.0 | 1,013.0 | 1,107.0 | -101.0 | -8.4 | 46,251,500 |
| 19/07 | 1,240.0 | 1,266.0 | 1,171.0 | 1,208.0 | -5.0 | -0.4 | 32,213,100 |
| 19/06 | 1,096.0 | 1,226.0 | 1,088.0 | 1,213.0 | +93.0 | +8.3 | 38,925,300 |
| 19/05 | 1,244.0 | 1,244.0 | 1,084.0 | 1,120.0 | -116.0 | -9.4 | 38,792,700 |
| 19/04 | 1,119.0 | 1,275.0 | 1,113.0 | 1,236.0 | +141.0 | +12.9 | 31,357,900 |
▶︎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