！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
1,713
円
(23:15)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,707.5 | 1,723.0 | 1,694.5 | 1,721.0 | +8.0 | +0.5 | 616,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,590.0 | 1,624.0 | 1,538.0 | 1,551.0 | -16.0 | -1.0 | 5,975,700 |
| 9/15 | 1,544.5 | 1,572.0 | 1,526.0 | 1,567.0 | +36.5 | +2.4 | 6,745,900 |
| 9/8 | 1,558.0 | 1,572.5 | 1,525.5 | 1,530.5 | -23.5 | -1.5 | 6,433,600 |
| 9/1 | 1,470.0 | 1,560.5 | 1,463.0 | 1,554.0 | +111.0 | +7.7 | 8,646,500 |
| 8/25 | 1,439.5 | 1,459.5 | 1,427.0 | 1,443.0 | +7.0 | +0.5 | 4,619,800 |
| 8/18 | 1,484.5 | 1,487.5 | 1,406.0 | 1,436.0 | -56.5 | -3.8 | 7,493,800 |
| 8/10 | 1,358.5 | 1,497.5 | 1,351.0 | 1,492.5 | +127.5 | +9.3 | 6,745,500 |
| 8/4 | 1,412.5 | 1,414.5 | 1,342.0 | 1,365.0 | -31.0 | -2.2 | 6,223,000 |
| 7/28 | 1,384.0 | 1,408.5 | 1,369.5 | 1,396.0 | +19.0 | +1.4 | 4,551,200 |
| 7/21 | 1,354.0 | 1,402.5 | 1,354.0 | 1,377.0 | +25.0 | +1.9 | 3,681,200 |
| 7/14 | 1,391.5 | 1,408.0 | 1,339.5 | 1,352.0 | -33.5 | -2.4 | 8,044,900 |
| 7/7 | 1,426.0 | 1,452.0 | 1,385.0 | 1,385.5 | -27.5 | -2.0 | 6,639,000 |
| 6/30 | 1,390.5 | 1,434.5 | 1,367.5 | 1,413.0 | +20.0 | +1.4 | 5,766,700 |
| 6/23 | 1,411.5 | 1,439.0 | 1,384.0 | 1,393.0 | -16.5 | -1.2 | 6,079,900 |
| 6/16 | 1,361.0 | 1,417.5 | 1,357.5 | 1,409.5 | +40.0 | +2.9 | 8,208,400 |
| 6/9 | 1,370.0 | 1,411.5 | 1,350.0 | 1,369.5 | +20.5 | +1.5 | 8,264,500 |
| 6/2 | 1,372.0 | 1,381.0 | 1,316.0 | 1,349.0 | -1.0 | -0.1 | 8,134,700 |
| 5/26 | 1,381.0 | 1,383.0 | 1,339.0 | 1,350.0 | -35.0 | -2.5 | 7,004,300 |
| 5/19 | 1,335.0 | 1,390.0 | 1,315.0 | 1,385.0 | +110.0 | +8.6 | 11,980,900 |
| 5/12 | 1,272.0 | 1,295.0 | 1,248.0 | 1,275.0 | -5.0 | -0.4 | 5,772,900 |
| 5/2 | 1,273.0 | 1,290.0 | 1,270.0 | 1,280.0 | +16.0 | +1.3 | 1,684,200 |
| 4/28 | 1,239.0 | 1,269.0 | 1,222.0 | 1,264.0 | +25.0 | +2.0 | 5,569,700 |
| 4/21 | 1,226.0 | 1,251.0 | 1,224.0 | 1,239.0 | +15.0 | +1.2 | 5,711,800 |
| 4/14 | 1,204.0 | 1,240.0 | 1,185.0 | 1,224.0 | +31.0 | +2.6 | 6,208,200 |
| 4/7 | 1,250.0 | 1,261.0 | 1,177.0 | 1,193.0 | -45.0 | -3.6 | 7,896,100 |
| 3/31 | 1,224.0 | 1,248.0 | 1,212.0 | 1,238.0 | +22.0 | +1.8 | 6,835,900 |
| 3/24 | 1,200.0 | 1,228.0 | 1,199.0 | 1,216.0 | -3.0 | -0.3 | 5,388,600 |
| 3/17 | 1,269.0 | 1,269.0 | 1,200.0 | 1,219.0 | -71.0 | -5.5 | 8,871,300 |
▶︎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