6113東証P貸借
業種 機械
アマダ 株価時系列データ
PTS
1,436
円
(23:12)
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) | 1,301.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,911.5 (24/05/15) | 1,301.5 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/09 | 1,527.0 | 1,528.0 | 1,360.0 | 1,519.0 | +19.0 | +1.3 | 39,098,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 09/05 | 593.0 | 683.0 | 587.0 | 628.0 | +23.0 | +3.8 | 43,904,000 |
| 09/04 | 521.0 | 623.0 | 520.0 | 605.0 | +87.0 | +16.8 | 49,753,000 |
| 09/03 | 477.0 | 567.0 | 447.0 | 518.0 | +37.0 | +7.7 | 56,402,000 |
| 09/02 | 430.0 | 517.0 | 415.0 | 481.0 | +46.0 | +10.6 | 48,884,000 |
| 09/01 | 454.0 | 551.0 | 423.0 | 435.0 | +5.0 | +1.2 | 45,190,000 |
| 08/12 | 429.0 | 462.0 | 375.0 | 430.0 | -9.0 | -2.1 | 43,420,000 |
| 08/11 | 478.0 | 530.0 | 375.0 | 439.0 | -4.0 | -0.9 | 51,165,000 |
| 08/10 | 579.0 | 588.0 | 357.0 | 443.0 | -124.0 | -21.9 | 71,474,000 |
| 08/09 | 658.0 | 667.0 | 540.0 | 567.0 | -100.0 | -15.0 | 51,588,000 |
| 08/08 | 699.0 | 700.0 | 632.0 | 667.0 | -76.0 | -10.2 | 68,702,000 |
| 08/07 | 849.0 | 856.0 | 727.0 | 743.0 | -94.0 | -11.2 | 44,505,000 |
| 08/06 | 961.0 | 1,004.0 | 831.0 | 837.0 | -129.0 | -13.4 | 42,765,000 |
| 08/05 | 869.0 | 970.0 | 827.0 | 966.0 | +102.0 | +11.8 | 47,149,000 |
| 08/04 | 760.0 | 876.0 | 734.0 | 864.0 | +110.0 | +14.6 | 47,524,000 |
| 08/03 | 787.0 | 793.0 | 653.0 | 754.0 | -48.0 | -6.0 | 81,210,000 |
| 08/02 | 914.0 | 967.0 | 692.0 | 802.0 | -112.0 | -12.3 | 89,958,000 |
| 08/01 | 972.0 | 976.0 | 766.0 | 914.0 | -68.0 | -6.9 | 57,442,000 |
| 07/12 | 1,080.0 | 1,098.0 | 946.0 | 982.0 | -28.0 | -2.8 | 34,771,000 |
| 07/11 | 1,163.0 | 1,221.0 | 930.0 | 1,010.0 | -144.0 | -12.5 | 59,086,000 |
| 07/10 | 1,285.0 | 1,350.0 | 1,101.0 | 1,154.0 | -130.0 | -10.1 | 44,078,000 |
| 07/09 | 1,275.0 | 1,296.0 | 1,120.0 | 1,284.0 | +29.0 | +2.3 | 37,652,000 |
| 07/08 | 1,398.0 | 1,458.0 | 1,110.0 | 1,255.0 | -141.0 | -10.1 | 73,572,000 |
| 07/07 | 1,554.0 | 1,600.0 | 1,385.0 | 1,396.0 | -145.0 | -9.4 | 30,162,000 |
| 07/06 | 1,550.0 | 1,622.0 | 1,447.0 | 1,541.0 | +6.0 | +0.4 | 35,358,000 |
| 07/05 | 1,363.0 | 1,548.0 | 1,268.0 | 1,535.0 | +193.0 | +14.4 | 49,117,000 |
| 07/04 | 1,357.0 | 1,383.0 | 1,311.0 | 1,342.0 | -5.0 | -0.4 | 26,289,000 |
| 07/03 | 1,344.0 | 1,430.0 | 1,280.0 | 1,347.0 | +4.0 | +0.3 | 34,655,000 |
▶︎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
