6113東証P貸借
業種 機械
アマダ 株価時系列データ
PTS
1,757.4
円
(13:18)
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 |
---|---|
1,911.5 (24/05/15) | 1,316.0 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
1,911.5 (24/05/15) | 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 | 1,911.5 | 1,694.5 | 1,758.0 | +30.5 | +1.8 | 19,944,300 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
16/10 | 1,068.0 | 1,198.0 | 1,036.0 | 1,198.0 | +154.0 | +14.8 | 29,852,400 |
16/09 | 1,084.0 | 1,107.0 | 1,017.0 | 1,044.0 | -38.0 | -3.5 | 37,545,600 |
16/08 | 1,117.0 | 1,119.0 | 1,015.0 | 1,082.0 | -45.0 | -4.0 | 38,042,500 |
16/07 | 1,048.0 | 1,143.0 | 964.0 | 1,127.0 | +95.0 | +9.2 | 47,461,500 |
16/06 | 1,208.0 | 1,227.0 | 995.0 | 1,032.0 | -189.0 | -15.5 | 45,314,100 |
16/05 | 1,072.0 | 1,229.0 | 1,045.0 | 1,221.0 | +108.0 | +9.7 | 40,377,100 |
16/04 | 1,099.0 | 1,180.0 | 1,010.0 | 1,113.0 | +15.0 | +1.4 | 32,666,000 |
16/03 | 1,033.0 | 1,186.0 | 1,012.0 | 1,098.0 | +51.0 | +4.9 | 44,108,900 |
16/02 | 1,136.0 | 1,142.0 | 948.0 | 1,047.0 | -74.0 | -6.6 | 53,741,900 |
16/01 | 1,150.0 | 1,186.0 | 1,010.0 | 1,121.0 | -43.0 | -3.7 | 49,171,000 |
15/12 | 1,224.0 | 1,276.0 | 1,124.0 | 1,164.0 | -48.0 | -4.0 | 48,422,400 |
15/11 | 1,070.0 | 1,216.0 | 1,051.0 | 1,212.0 | +129.0 | +11.9 | 44,491,700 |
15/10 | 911.0 | 1,116.0 | 899.0 | 1,083.0 | +175.0 | +19.3 | 42,435,600 |
15/09 | 1,063.0 | 1,079.0 | 886.0 | 908.0 | -155.0 | -14.6 | 53,210,600 |
15/08 | 1,215.0 | 1,260.0 | 1,010.0 | 1,063.0 | -152.0 | -12.5 | 53,379,700 |
15/07 | 1,300.0 | 1,317.0 | 1,169.0 | 1,215.0 | -79.0 | -6.1 | 40,577,300 |
15/06 | 1,270.0 | 1,361.0 | 1,269.0 | 1,294.0 | +22.0 | +1.7 | 40,892,400 |
15/05 | 1,195.0 | 1,298.0 | 1,175.0 | 1,272.0 | +58.0 | +4.8 | 37,341,900 |
15/04 | 1,156.0 | 1,251.0 | 1,121.0 | 1,214.0 | +57.0 | +4.9 | 36,108,500 |
15/03 | 1,135.0 | 1,208.0 | 1,098.0 | 1,157.0 | +26.0 | +2.3 | 47,711,500 |
15/02 | 1,075.0 | 1,132.0 | 1,028.0 | 1,131.0 | +51.0 | +4.7 | 42,171,000 |
15/01 | 1,030.0 | 1,096.0 | 988.0 | 1,080.0 | +43.0 | +4.2 | 41,566,700 |
14/12 | 1,066.0 | 1,110.0 | 1,009.0 | 1,037.0 | -34.0 | -3.2 | 46,306,700 |
14/11 | 1,008.0 | 1,086.0 | 979.0 | 1,071.0 | +118.0 | +12.4 | 50,847,000 |
14/10 | 1,047.0 | 1,051.0 | 875.0 | 953.0 | -92.0 | -8.8 | 60,521,000 |
14/09 | 976.0 | 1,062.0 | 968.0 | 1,045.0 | +65.0 | +6.6 | 47,401,400 |
14/08 | 999.0 | 1,014.0 | 923.0 | 980.0 | -28.0 | -2.8 | 50,488,300 |
14/07 | 1,041.0 | 1,067.0 | 975.0 | 1,008.0 | -22.0 | -2.1 | 51,951,100 |
14/06 | 975.0 | 1,143.0 | 971.0 | 1,030.0 | +68.0 | +7.1 | 113,439,000 |
14/05 | 746.0 | 982.0 | 736.0 | 962.0 | +223.0 | +30.2 | 130,103,000 |
▶︎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