6113東証P貸借
業種 機械
アマダ 株価時系列データ
PTS
1,711
円
(20:30)
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 | 1,686.5 | 1,709.0 | -62.0 | -3.5 | 21,988,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/11 | 518.0 | 527.0 | 446.0 | 471.0 | -57.0 | -10.8 | 34,669,000 |
| 11/10 | 493.0 | 553.0 | 480.0 | 528.0 | +15.0 | +2.9 | 48,998,000 |
| 11/09 | 537.0 | 540.0 | 470.0 | 513.0 | -16.0 | -3.0 | 89,991,000 |
| 11/08 | 599.0 | 618.0 | 487.0 | 529.0 | -70.0 | -11.7 | 72,323,000 |
| 11/07 | 623.0 | 649.0 | 596.0 | 599.0 | -17.0 | -2.8 | 26,498,000 |
| 11/06 | 609.0 | 619.0 | 558.0 | 616.0 | +20.0 | +3.4 | 38,475,000 |
| 11/05 | 657.0 | 660.0 | 565.0 | 596.0 | -51.0 | -7.9 | 39,850,000 |
| 11/04 | 701.0 | 701.0 | 621.0 | 647.0 | -47.0 | -6.8 | 36,474,000 |
| 11/03 | 740.0 | 755.0 | 519.0 | 694.0 | -38.0 | -5.2 | 55,539,000 |
| 11/02 | 719.0 | 754.0 | 691.0 | 732.0 | +17.0 | +2.4 | 52,705,000 |
| 11/01 | 666.0 | 735.0 | 651.0 | 715.0 | +54.0 | +8.2 | 47,228,000 |
| 10/12 | 570.0 | 689.0 | 559.0 | 661.0 | +89.0 | +15.6 | 55,170,000 |
| 10/11 | 523.0 | 594.0 | 512.0 | 572.0 | +42.0 | +7.9 | 53,773,000 |
| 10/10 | 573.0 | 593.0 | 525.0 | 530.0 | -42.0 | -7.3 | 50,988,000 |
| 10/09 | 498.0 | 596.0 | 491.0 | 572.0 | +73.0 | +14.6 | 51,670,000 |
| 10/08 | 564.0 | 570.0 | 498.0 | 499.0 | -66.0 | -11.7 | 56,705,000 |
| 10/07 | 581.0 | 601.0 | 544.0 | 565.0 | -25.0 | -4.2 | 45,545,000 |
| 10/06 | 660.0 | 685.0 | 581.0 | 590.0 | -70.0 | -10.6 | 59,679,000 |
| 10/05 | 761.0 | 762.0 | 616.0 | 660.0 | -116.0 | -15.0 | 50,957,000 |
| 10/04 | 794.0 | 821.0 | 747.0 | 776.0 | -8.0 | -1.0 | 50,084,000 |
| 10/03 | 676.0 | 809.0 | 669.0 | 784.0 | +118.0 | +17.7 | 59,843,000 |
| 10/02 | 603.0 | 721.0 | 590.0 | 666.0 | +60.0 | +9.9 | 64,591,000 |
| 10/01 | 589.0 | 702.0 | 588.0 | 606.0 | +25.0 | +4.3 | 55,671,000 |
| 09/12 | 500.0 | 598.0 | 489.0 | 581.0 | +81.0 | +16.2 | 45,634,000 |
| 09/11 | 556.0 | 567.0 | 478.0 | 500.0 | -66.0 | -11.7 | 32,007,000 |
| 09/10 | 588.0 | 605.0 | 537.0 | 566.0 | -38.0 | -6.3 | 34,969,000 |
| 09/09 | 654.0 | 664.0 | 591.0 | 604.0 | -49.0 | -7.5 | 23,497,000 |
| 09/08 | 612.0 | 677.0 | 606.0 | 653.0 | +51.0 | +8.5 | 36,757,000 |
| 09/07 | 605.0 | 621.0 | 513.0 | 602.0 | +3.0 | +0.5 | 44,481,000 |
| 09/06 | 622.0 | 708.0 | 589.0 | 599.0 | -29.0 | -4.6 | 56,279,000 |
▶︎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