！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,448.5 | 1,828.5 | 1,438.0 | 1,721.0 | +251.0 | +17.1 | 105,987,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,032.0 | 1,624.0 | 1,018.0 | 1,470.0 | +436.0 | +42.2 | 332,192,200 |
| 2022 | 1,156.0 | 1,212.0 | 913.0 | 1,034.0 | -105.0 | -9.2 | 319,378,700 |
| 2021 | 1,143.0 | 1,382.0 | 1,051.0 | 1,139.0 | +6.0 | +0.5 | 472,209,000 |
| 2020 | 1,221.0 | 1,281.0 | 707.0 | 1,133.0 | -117.0 | -9.4 | 521,654,600 |
| 2019 | 962.0 | 1,332.0 | 933.0 | 1,250.0 | +262.0 | +26.5 | 441,426,400 |
| 2018 | 1,557.0 | 1,692.0 | 921.0 | 988.0 | -546.0 | -35.6 | 452,337,400 |
| 2017 | 1,314.0 | 1,561.0 | 1,177.0 | 1,534.0 | +229.0 | +17.6 | 418,069,600 |
| 2016 | 1,150.0 | 1,355.0 | 948.0 | 1,305.0 | +141.0 | +12.1 | 506,164,500 |
| 2015 | 1,030.0 | 1,361.0 | 886.0 | 1,164.0 | +127.0 | +12.3 | 528,309,300 |
| 2014 | 939.0 | 1,143.0 | 672.0 | 1,037.0 | +110.0 | +11.9 | 784,444,500 |
| 2013 | 585.0 | 940.0 | 534.0 | 927.0 | +372.0 | +67.0 | 793,506,000 |
| 2012 | 495.0 | 604.0 | 332.0 | 555.0 | +67.0 | +13.7 | 634,270,000 |
| 2011 | 666.0 | 755.0 | 446.0 | 488.0 | -173.0 | -26.2 | 581,290,000 |
| 2010 | 589.0 | 821.0 | 491.0 | 661.0 | +80.0 | +13.8 | 654,676,000 |
| 2009 | 454.0 | 708.0 | 415.0 | 581.0 | +151.0 | +35.1 | 517,757,000 |
| 2008 | 972.0 | 1,004.0 | 357.0 | 430.0 | -552.0 | -56.2 | 696,902,000 |
| 2007 | 1,269.0 | 1,622.0 | 930.0 | 982.0 | -279.0 | -22.1 | 473,472,000 |
| 2006 | 1,080.0 | 1,347.0 | 932.0 | 1,261.0 | +221.0 | +21.3 | 385,037,000 |
| 2005 | 571.0 | 1,085.0 | 567.0 | 1,040.0 | +474.0 | +83.8 | 414,868,000 |
| 2004 | 568.0 | 730.0 | 508.0 | 566.0 | +8.0 | +1.4 | 398,937,000 |
| 2003 | 320.0 | 590.0 | 269.0 | 558.0 | +234.0 | +72.2 | 527,956,000 |
| 2002 | 510.0 | 748.0 | 292.0 | 324.0 | -196.0 | -37.7 | 263,276,000 |
| 2001 | 870.0 | 969.0 | 478.0 | 520.0 | -330.0 | -38.8 | 216,638,000 |
| 2000 | 550.0 | 1,030.0 | 525.0 | 850.0 | +291.0 | +52.1 | 211,385,000 |
| 1999 | 547.0 | 985.0 | 503.0 | 559.0 | +12.0 | +2.2 | 133,284,000 |
| 1998 | 485.0 | 821.0 | 447.0 | 547.0 | +62.0 | +12.8 | 105,909,000 |
| 1997 | 920.0 | 1,030.0 | 386.0 | 485.0 | -415.0 | -46.1 | 82,636,000 |
| 1996 | 1,080.0 | 1,250.0 | 841.0 | 900.0 | -120.0 | -11.8 | 92,906,000 |
| 1995 | 1,250.0 | 1,250.0 | 723.0 | 1,020.0 | -230.0 | -18.4 | 66,057,000 |
| 1994 | 898.0 | 1,300.0 | 891.0 | 1,250.0 | +351.0 | +39.0 | 118,666,000 |
▶︎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