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
(22:19)
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) | 1,339.5 (23/07/13) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,782.5 | 1,809.0 | 1,711.5 | 1,733.0 | -38.0 | -2.2 | 14,257,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 746.0 | 982.0 | 736.0 | 962.0 | +223.0 | +30.2 | 130,103,000 |
| 14/04 | 741.0 | 786.0 | 683.0 | 739.0 | +13.0 | +1.8 | 60,548,000 |
| 14/03 | 835.0 | 849.0 | 672.0 | 726.0 | -121.0 | -14.3 | 59,903,000 |
| 14/02 | 830.0 | 890.0 | 755.0 | 847.0 | +6.0 | +0.7 | 57,827,000 |
| 14/01 | 939.0 | 961.0 | 835.0 | 841.0 | -86.0 | -9.3 | 55,109,000 |
| 13/12 | 908.0 | 940.0 | 854.0 | 927.0 | +20.0 | +2.2 | 66,556,000 |
| 13/11 | 848.0 | 927.0 | 819.0 | 907.0 | +65.0 | +7.7 | 52,694,000 |
| 13/10 | 881.0 | 917.0 | 810.0 | 842.0 | -41.0 | -4.6 | 53,276,000 |
| 13/09 | 733.0 | 923.0 | 733.0 | 883.0 | +155.0 | +21.3 | 49,225,000 |
| 13/08 | 708.0 | 780.0 | 696.0 | 728.0 | +23.0 | +3.3 | 51,403,000 |
| 13/07 | 664.0 | 773.0 | 647.0 | 705.0 | +50.0 | +7.6 | 67,367,000 |
| 13/06 | 691.0 | 733.0 | 625.0 | 655.0 | -53.0 | -7.5 | 78,694,000 |
| 13/05 | 771.0 | 897.0 | 707.0 | 708.0 | -72.0 | -9.2 | 94,772,000 |
| 13/04 | 620.0 | 796.0 | 566.0 | 780.0 | +151.0 | +24.0 | 100,715,000 |
| 13/03 | 601.0 | 708.0 | 580.0 | 629.0 | +24.0 | +4.0 | 60,457,000 |
| 13/02 | 578.0 | 620.0 | 549.0 | 605.0 | +33.0 | +5.8 | 56,631,000 |
| 13/01 | 585.0 | 600.0 | 534.0 | 572.0 | +17.0 | +3.1 | 61,716,000 |
| 12/12 | 470.0 | 560.0 | 456.0 | 555.0 | +85.0 | +18.1 | 55,263,000 |
| 12/11 | 400.0 | 474.0 | 392.0 | 470.0 | +65.0 | +16.1 | 54,505,000 |
| 12/10 | 342.0 | 418.0 | 332.0 | 405.0 | +63.0 | +18.4 | 72,145,000 |
| 12/09 | 355.0 | 392.0 | 335.0 | 342.0 | -12.0 | -3.4 | 54,187,000 |
| 12/08 | 410.0 | 417.0 | 354.0 | 354.0 | -62.0 | -14.9 | 54,064,000 |
| 12/07 | 476.0 | 477.0 | 389.0 | 416.0 | -52.0 | -11.1 | 40,477,000 |
| 12/06 | 450.0 | 471.0 | 421.0 | 468.0 | +14.0 | +3.1 | 49,682,000 |
| 12/05 | 538.0 | 539.0 | 443.0 | 454.0 | -92.0 | -16.9 | 46,625,000 |
| 12/04 | 580.0 | 591.0 | 522.0 | 546.0 | -12.0 | -2.2 | 51,528,000 |
| 12/03 | 573.0 | 604.0 | 544.0 | 558.0 | -13.0 | -2.3 | 64,465,000 |
| 12/02 | 522.0 | 589.0 | 508.0 | 571.0 | +44.0 | +8.4 | 52,334,000 |
| 12/01 | 495.0 | 541.0 | 472.0 | 527.0 | +39.0 | +8.0 | 38,995,000 |
| 11/12 | 494.0 | 507.0 | 457.0 | 488.0 | +17.0 | +3.6 | 38,540,000 |
▶︎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