決算new！
2024/11/14 発表
今期最終を一転11％減益に下方修正
6113東証P貸借
業種 機械
アマダ 株価時系列データ
PTS
1,475.5
円
(23:37)
株価は15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) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,499.0 | 1,583.0 | 1,477.0 | 1,482.5 | -34.5 | -2.3 | 20,544,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 04/08 | 638.0 | 645.0 | 574.0 | 620.0 | -12.0 | -1.9 | 30,653,000 |
| 04/07 | 720.0 | 730.0 | 614.0 | 632.0 | -88.0 | -12.2 | 28,083,000 |
| 04/06 | 630.0 | 722.0 | 619.0 | 720.0 | +85.0 | +13.4 | 43,365,000 |
| 04/05 | 643.0 | 657.0 | 564.0 | 635.0 | +14.0 | +2.3 | 37,779,000 |
| 04/04 | 680.0 | 720.0 | 617.0 | 621.0 | -49.0 | -7.3 | 37,117,000 |
| 04/03 | 620.0 | 677.0 | 610.0 | 670.0 | +65.0 | +10.7 | 32,451,000 |
| 04/02 | 580.0 | 605.0 | 553.0 | 605.0 | +33.0 | +5.8 | 23,021,000 |
| 04/01 | 568.0 | 614.0 | 568.0 | 572.0 | +14.0 | +2.5 | 37,008,000 |
| 03/12 | 508.0 | 558.0 | 500.0 | 558.0 | +20.0 | +3.7 | 26,817,000 |
| 03/11 | 490.0 | 590.0 | 461.0 | 538.0 | +63.0 | +13.3 | 55,861,000 |
| 03/10 | 494.0 | 522.0 | 445.0 | 475.0 | -34.0 | -6.7 | 37,734,000 |
| 03/09 | 514.0 | 550.0 | 448.0 | 509.0 | +5.0 | +1.0 | 64,222,000 |
| 03/08 | 415.0 | 505.0 | 371.0 | 504.0 | +92.0 | +22.3 | 71,747,000 |
| 03/07 | 390.0 | 465.0 | 385.0 | 412.0 | +26.0 | +6.7 | 64,059,000 |
| 03/06 | 307.0 | 392.0 | 305.0 | 386.0 | +84.0 | +27.8 | 57,856,000 |
| 03/05 | 286.0 | 324.0 | 286.0 | 302.0 | +21.0 | +7.5 | 48,491,000 |
| 03/04 | 298.0 | 319.0 | 269.0 | 281.0 | -18.0 | -6.0 | 23,645,000 |
| 03/03 | 370.0 | 376.0 | 289.0 | 299.0 | -61.0 | -16.9 | 28,572,000 |
| 03/02 | 337.0 | 395.0 | 329.0 | 360.0 | +25.0 | +7.5 | 26,872,000 |
| 03/01 | 320.0 | 375.0 | 305.0 | 335.0 | +11.0 | +3.4 | 22,080,000 |
| 02/12 | 385.0 | 385.0 | 292.0 | 324.0 | -62.0 | -16.1 | 26,886,000 |
| 02/11 | 371.0 | 392.0 | 300.0 | 386.0 | +8.0 | +2.1 | 20,820,000 |
| 02/10 | 445.0 | 452.0 | 330.0 | 378.0 | -82.0 | -17.8 | 35,138,000 |
| 02/09 | 512.0 | 519.0 | 428.0 | 460.0 | -55.0 | -10.7 | 13,655,000 |
| 02/08 | 590.0 | 591.0 | 506.0 | 515.0 | -55.0 | -9.7 | 13,155,000 |
| 02/07 | 589.0 | 647.0 | 565.0 | 570.0 | -11.0 | -1.9 | 27,957,000 |
| 02/06 | 656.0 | 663.0 | 546.0 | 581.0 | -85.0 | -12.8 | 15,176,000 |
| 02/05 | 699.0 | 740.0 | 650.0 | 666.0 | -39.0 | -5.5 | 17,861,000 |
▶︎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
