！決算発表予定日 2024/05/14
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 |
|---|---|
| 1,828.5 (24/03/22) | 1,248.0 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,828.5 (24/03/22) | 1,438.0 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,664.5 | 1,735.5 | 1,658.5 | 1,721.0 | +59.5 | +3.6 | 7,906,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,716.5 | 1,742.5 | 1,636.0 | 1,661.5 | -75.5 | -4.4 | 4,965,500 |
| 4/12 | 1,683.0 | 1,749.5 | 1,657.5 | 1,737.0 | +63.5 | +3.8 | 5,109,800 |
| 4/5 | 1,730.0 | 1,733.5 | 1,661.0 | 1,673.5 | -45.0 | -2.6 | 6,639,500 |
| 3/29 | 1,823.5 | 1,824.5 | 1,705.0 | 1,718.5 | -94.0 | -5.2 | 8,559,000 |
| 3/22 | 1,734.5 | 1,828.5 | 1,703.0 | 1,812.5 | +118.0 | +7.0 | 6,573,900 |
| 3/15 | 1,680.0 | 1,724.0 | 1,615.0 | 1,694.5 | -10.5 | -0.6 | 8,063,600 |
| 3/8 | 1,720.0 | 1,752.5 | 1,684.5 | 1,705.0 | +9.0 | +0.5 | 7,131,500 |
| 3/1 | 1,643.0 | 1,702.5 | 1,620.5 | 1,696.0 | +72.0 | +4.4 | 6,327,000 |
| 2/22 | 1,625.0 | 1,652.0 | 1,588.5 | 1,624.0 | +5.5 | +0.3 | 4,345,800 |
| 2/16 | 1,574.5 | 1,630.5 | 1,552.5 | 1,618.5 | +61.0 | +3.9 | 5,685,200 |
| 2/9 | 1,630.0 | 1,632.5 | 1,541.5 | 1,557.5 | -56.5 | -3.5 | 8,968,400 |
| 2/2 | 1,567.0 | 1,625.0 | 1,567.0 | 1,614.0 | +47.0 | +3.0 | 5,449,100 |
| 1/26 | 1,588.5 | 1,624.0 | 1,566.0 | 1,567.0 | -6.5 | -0.4 | 5,348,400 |
| 1/19 | 1,572.5 | 1,632.5 | 1,541.0 | 1,573.5 | +1.0 | +0.1 | 6,347,300 |
| 1/12 | 1,508.0 | 1,597.5 | 1,505.5 | 1,572.5 | +75.5 | +5.0 | 5,631,500 |
| 1/5 | 1,448.5 | 1,512.0 | 1,438.0 | 1,497.0 | +27.0 | +1.8 | 2,936,400 |
| 12/29 | 1,471.5 | 1,481.5 | 1,442.0 | 1,470.0 | +13.5 | +0.9 | 3,652,100 |
| 12/22 | 1,455.5 | 1,500.5 | 1,442.5 | 1,456.5 | -20.5 | -1.4 | 5,146,300 |
| 12/15 | 1,461.0 | 1,490.0 | 1,429.0 | 1,477.0 | +35.5 | +2.5 | 5,697,300 |
| 12/8 | 1,521.5 | 1,553.0 | 1,434.5 | 1,441.5 | -98.0 | -6.4 | 9,462,700 |
| 12/1 | 1,461.5 | 1,560.0 | 1,448.0 | 1,539.5 | +85.5 | +5.9 | 8,147,200 |
| 11/24 | 1,484.0 | 1,492.5 | 1,424.5 | 1,454.0 | -30.0 | -2.0 | 4,409,100 |
| 11/17 | 1,487.5 | 1,492.0 | 1,438.5 | 1,484.0 | +5.0 | +0.3 | 6,661,700 |
| 11/10 | 1,505.0 | 1,518.0 | 1,454.0 | 1,479.0 | +4.0 | +0.3 | 8,080,500 |
| 11/2 | 1,448.0 | 1,506.5 | 1,427.0 | 1,475.0 | +20.0 | +1.4 | 4,710,000 |
| 10/27 | 1,460.0 | 1,479.5 | 1,424.5 | 1,455.0 | -15.5 | -1.1 | 6,009,200 |
| 10/20 | 1,522.0 | 1,524.5 | 1,454.5 | 1,470.5 | -81.5 | -5.3 | 5,645,300 |
| 10/13 | 1,471.5 | 1,587.0 | 1,467.5 | 1,552.0 | +110.5 | +7.7 | 7,246,100 |
| 10/6 | 1,519.0 | 1,538.0 | 1,404.0 | 1,441.5 | -63.0 | -4.2 | 6,620,600 |
| 9/29 | 1,548.0 | 1,559.5 | 1,496.5 | 1,504.5 | -46.5 | -3.0 | 6,579,400 |
▶︎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