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) |
---|---|---|---|---|---|---|---|
07/02 | 1,297.0 | 1,415.0 | 1,251.0 | 1,343.0 | +47.0 | +3.6 | 28,250,000 |
07/01 | 1,269.0 | 1,304.0 | 1,211.0 | 1,296.0 | +35.0 | +2.8 | 20,482,000 |
06/12 | 1,169.0 | 1,280.0 | 1,131.0 | 1,261.0 | +86.0 | +7.3 | 30,496,000 |
06/11 | 1,154.0 | 1,200.0 | 1,076.0 | 1,175.0 | +14.0 | +1.2 | 34,732,000 |
06/10 | 1,180.0 | 1,252.0 | 1,143.0 | 1,161.0 | -25.0 | -2.1 | 31,574,000 |
06/09 | 1,219.0 | 1,250.0 | 1,061.0 | 1,186.0 | -40.0 | -3.3 | 33,028,000 |
06/08 | 1,207.0 | 1,267.0 | 1,160.0 | 1,226.0 | +9.0 | +0.7 | 30,639,000 |
06/07 | 1,200.0 | 1,225.0 | 1,051.0 | 1,217.0 | +17.0 | +1.4 | 25,647,000 |
06/06 | 1,173.0 | 1,200.0 | 1,009.0 | 1,200.0 | +62.0 | +5.5 | 30,607,000 |
06/05 | 1,256.0 | 1,295.0 | 1,100.0 | 1,138.0 | -108.0 | -8.7 | 33,604,000 |
06/04 | 1,300.0 | 1,347.0 | 1,230.0 | 1,246.0 | -38.0 | -3.0 | 30,811,000 |
06/03 | 1,088.0 | 1,306.0 | 1,060.0 | 1,284.0 | +178.0 | +16.1 | 39,018,000 |
06/02 | 1,063.0 | 1,125.0 | 1,010.0 | 1,106.0 | +43.0 | +4.1 | 38,503,000 |
06/01 | 1,080.0 | 1,126.0 | 932.0 | 1,063.0 | +23.0 | +2.2 | 26,378,000 |
05/12 | 995.0 | 1,085.0 | 988.0 | 1,040.0 | +46.0 | +4.6 | 29,706,000 |
05/11 | 882.0 | 1,039.0 | 871.0 | 994.0 | +112.0 | +12.7 | 35,760,000 |
05/10 | 908.0 | 917.0 | 811.0 | 882.0 | -23.0 | -2.5 | 34,865,000 |
05/09 | 851.0 | 933.0 | 815.0 | 905.0 | +52.0 | +6.1 | 29,103,000 |
05/08 | 807.0 | 858.0 | 756.0 | 853.0 | +50.0 | +6.2 | 31,108,000 |
05/07 | 748.0 | 816.0 | 748.0 | 803.0 | +48.0 | +6.4 | 31,830,000 |
05/06 | 741.0 | 776.0 | 726.0 | 755.0 | +14.0 | +1.9 | 39,973,000 |
05/05 | 640.0 | 741.0 | 634.0 | 741.0 | +91.0 | +14.0 | 37,885,000 |
05/04 | 660.0 | 725.0 | 633.0 | 650.0 | -10.0 | -1.5 | 34,391,000 |
05/03 | 680.0 | 696.0 | 645.0 | 660.0 | -26.0 | -3.8 | 32,591,000 |
05/02 | 611.0 | 687.0 | 594.0 | 686.0 | +76.0 | +12.5 | 38,103,000 |
05/01 | 571.0 | 626.0 | 567.0 | 610.0 | +44.0 | +7.8 | 39,553,000 |
04/12 | 513.0 | 573.0 | 508.0 | 566.0 | +47.0 | +9.1 | 35,171,000 |
04/11 | 562.0 | 579.0 | 511.0 | 519.0 | -45.0 | -8.0 | 33,171,000 |
04/10 | 572.0 | 614.0 | 531.0 | 564.0 | -11.0 | -1.9 | 31,801,000 |
04/09 | 625.0 | 644.0 | 550.0 | 575.0 | -45.0 | -7.3 | 29,317,000 |
▶︎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