!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) |
---|---|---|---|---|---|---|---|
24/05 | 1,700.0 | 1,806.0 | 1,694.5 | 1,760.5 | +33.0 | +1.9 | 6,459,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
19/04 | 1,119.0 | 1,275.0 | 1,113.0 | 1,236.0 | +141.0 | +12.9 | 31,357,900 |
19/03 | 1,184.0 | 1,203.0 | 1,045.0 | 1,095.0 | -76.0 | -6.5 | 47,101,500 |
19/02 | 1,092.0 | 1,204.0 | 1,028.0 | 1,171.0 | +79.0 | +7.2 | 34,542,500 |
19/01 | 962.0 | 1,122.0 | 933.0 | 1,092.0 | +104.0 | +10.5 | 37,146,100 |
18/12 | 1,260.0 | 1,273.0 | 921.0 | 988.0 | -244.0 | -19.8 | 54,315,700 |
18/11 | 1,062.0 | 1,253.0 | 1,056.0 | 1,232.0 | +168.0 | +15.8 | 39,106,200 |
18/10 | 1,220.0 | 1,234.0 | 997.0 | 1,064.0 | -149.0 | -12.3 | 42,484,500 |
18/09 | 1,190.0 | 1,225.0 | 1,101.0 | 1,213.0 | +25.0 | +2.1 | 34,938,800 |
18/08 | 1,123.0 | 1,208.0 | 1,108.0 | 1,188.0 | +70.0 | +6.3 | 40,195,100 |
18/07 | 1,061.0 | 1,133.0 | 1,043.0 | 1,118.0 | +53.0 | +5.0 | 37,861,400 |
18/06 | 1,172.0 | 1,205.0 | 1,042.0 | 1,065.0 | -119.0 | -10.1 | 35,737,900 |
18/05 | 1,323.0 | 1,343.0 | 1,176.0 | 1,184.0 | -133.0 | -10.1 | 31,972,500 |
18/04 | 1,289.0 | 1,350.0 | 1,244.0 | 1,317.0 | +25.0 | +1.9 | 27,700,900 |
18/03 | 1,422.0 | 1,423.0 | 1,229.0 | 1,292.0 | -144.0 | -10.0 | 40,118,200 |
18/02 | 1,630.0 | 1,675.0 | 1,342.0 | 1,436.0 | -180.0 | -11.1 | 37,257,500 |
18/01 | 1,557.0 | 1,692.0 | 1,553.0 | 1,616.0 | +82.0 | +5.4 | 30,648,700 |
17/12 | 1,496.0 | 1,561.0 | 1,438.0 | 1,534.0 | +43.0 | +2.9 | 26,051,000 |
17/11 | 1,405.0 | 1,499.0 | 1,401.0 | 1,491.0 | +90.0 | +6.4 | 45,407,200 |
17/10 | 1,242.0 | 1,410.0 | 1,227.0 | 1,401.0 | +166.0 | +13.4 | 44,011,400 |
17/09 | 1,210.0 | 1,251.0 | 1,187.0 | 1,235.0 | +28.0 | +2.3 | 37,011,500 |
17/08 | 1,268.0 | 1,283.0 | 1,177.0 | 1,207.0 | -54.0 | -4.3 | 35,794,600 |
17/07 | 1,307.0 | 1,325.0 | 1,261.0 | 1,261.0 | -37.0 | -2.9 | 28,876,400 |
17/06 | 1,331.0 | 1,362.0 | 1,253.0 | 1,298.0 | +8.0 | +0.6 | 46,648,300 |
17/05 | 1,316.0 | 1,383.0 | 1,286.0 | 1,290.0 | -34.0 | -2.6 | 31,161,900 |
17/04 | 1,279.0 | 1,336.0 | 1,231.0 | 1,324.0 | +53.0 | +4.2 | 35,043,500 |
17/03 | 1,278.0 | 1,337.0 | 1,251.0 | 1,271.0 | +1.0 | +0.1 | 34,190,200 |
17/02 | 1,314.0 | 1,348.0 | 1,261.0 | 1,270.0 | -59.0 | -4.4 | 27,230,100 |
17/01 | 1,314.0 | 1,380.0 | 1,270.0 | 1,329.0 | +24.0 | +1.8 | 26,643,500 |
16/12 | 1,299.0 | 1,355.0 | 1,264.0 | 1,305.0 | +32.0 | +2.5 | 38,781,300 |
16/11 | 1,200.0 | 1,273.0 | 1,087.0 | 1,273.0 | +75.0 | +6.3 | 49,102,200 |
▶︎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