決算new!
2025/02/14 発表
4-12月期(3Q累計)最終が27%減益で着地・10-12月期も36%減益
6113東証P貸借
業種 機械
アマダ 株価時系列データ
PTS
ー
円
(ー)
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) |
昨年来高値 | 昨年来安値 |
---|---|
1,911.5 (24/05/15) | 1,301.5 (24/08/05) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 1,494.0 | 1,494.0 | 1,421.5 | 1,464.0 | -98.0 | -6.3 | 7,967,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,566.5 | 1,596.0 | 1,541.5 | 1,562.0 | -6.5 | -0.4 | 4,950,700 |
2/7 | 1,579.0 | 1,594.0 | 1,551.0 | 1,568.5 | -37.5 | -2.3 | 5,232,900 |
1/31 | 1,590.0 | 1,634.5 | 1,569.5 | 1,606.0 | +31.5 | +2.0 | 6,289,000 |
1/24 | 1,554.5 | 1,593.0 | 1,552.0 | 1,574.5 | +40.5 | +2.6 | 6,811,700 |
1/17 | 1,461.0 | 1,534.5 | 1,454.0 | 1,534.0 | +51.5 | +3.5 | 7,440,800 |
1/10 | 1,534.5 | 1,542.0 | 1,479.0 | 1,482.5 | -54.5 | -3.6 | 4,971,700 |
12/30 | 1,531.0 | 1,547.0 | 1,527.5 | 1,537.0 | +14.5 | +1.0 | 1,380,200 |
12/27 | 1,485.0 | 1,523.0 | 1,466.5 | 1,522.5 | +45.5 | +3.1 | 3,677,300 |
12/20 | 1,479.5 | 1,491.0 | 1,456.0 | 1,477.0 | +7.5 | +0.5 | 4,863,300 |
12/13 | 1,458.5 | 1,501.5 | 1,450.5 | 1,469.5 | +9.5 | +0.7 | 6,083,100 |
12/6 | 1,446.5 | 1,480.5 | 1,443.0 | 1,460.0 | +17.5 | +1.2 | 6,616,800 |
11/29 | 1,499.5 | 1,501.5 | 1,418.5 | 1,442.5 | -35.5 | -2.4 | 6,131,400 |
11/22 | 1,458.5 | 1,488.0 | 1,437.0 | 1,478.0 | -4.5 | -0.3 | 7,244,200 |
11/15 | 1,536.5 | 1,547.5 | 1,477.0 | 1,482.5 | -50.5 | -3.3 | 9,172,600 |
11/8 | 1,510.5 | 1,583.0 | 1,493.0 | 1,533.0 | +22.5 | +1.5 | 6,936,700 |
11/1 | 1,474.5 | 1,533.5 | 1,466.0 | 1,510.5 | +28.5 | +1.9 | 9,703,300 |
10/25 | 1,538.5 | 1,554.5 | 1,469.5 | 1,482.0 | -51.5 | -3.4 | 7,838,100 |
10/18 | 1,523.0 | 1,545.0 | 1,493.0 | 1,533.5 | +21.5 | +1.4 | 6,857,500 |
10/11 | 1,537.0 | 1,543.0 | 1,489.5 | 1,512.0 | -5.0 | -0.3 | 7,718,700 |
10/4 | 1,425.5 | 1,532.0 | 1,423.0 | 1,517.0 | -2.0 | -0.1 | 7,533,900 |
9/27 | 1,485.0 | 1,522.5 | 1,440.0 | 1,519.0 | +63.0 | +4.3 | 8,457,400 |
9/20 | 1,444.5 | 1,478.5 | 1,408.5 | 1,456.0 | +27.5 | +1.9 | 7,128,700 |
9/13 | 1,401.0 | 1,469.5 | 1,360.0 | 1,428.5 | -27.0 | -1.9 | 12,553,500 |
9/6 | 1,527.0 | 1,528.0 | 1,433.5 | 1,455.5 | -44.5 | -3.0 | 9,467,900 |
8/30 | 1,512.0 | 1,516.5 | 1,461.5 | 1,500.0 | -26.5 | -1.7 | 6,267,200 |
8/23 | 1,560.0 | 1,565.0 | 1,504.0 | 1,526.5 | -45.0 | -2.9 | 8,619,200 |
8/16 | 1,435.0 | 1,574.0 | 1,422.0 | 1,571.5 | +139.0 | +9.7 | 7,147,700 |
8/9 | 1,479.5 | 1,600.0 | 1,301.5 | 1,432.5 | -127.0 | -8.1 | 14,620,400 |
8/2 | 1,733.0 | 1,796.0 | 1,559.5 | 1,559.5 | -152.0 | -8.9 | 7,024,600 |
7/26 | 1,870.0 | 1,879.0 | 1,697.0 | 1,711.5 | -150.5 | -8.1 | 6,663,500 |
▶︎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