アマダ(6113)の株価時系列情報
アマダ(6113)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,725 | 1,736 | 1,698 | 1,698 | 753,200 |
| 2024/04/24 | 1,710 | 1,732 | 1,693 | 1,728 | 928,900 |
| 2024/04/23 | 1,678 | 1,688 | 1,667 | 1,679 | 854,200 |
| 2024/04/22 | 1,665 | 1,684 | 1,659 | 1,673 | 871,100 |
| 2024/04/19 | 1,688 | 1,688 | 1,636 | 1,662 | 1,084,400 |
| 2024/04/18 | 1,668 | 1,703 | 1,657 | 1,695 | 1,178,100 |
| 2024/04/17 | 1,700 | 1,706 | 1,656 | 1,657 | 1,066,000 |
| 2024/04/16 | 1,729 | 1,743 | 1,691 | 1,694 | 909,200 |
| 2024/04/15 | 1,717 | 1,740 | 1,707 | 1,738 | 727,800 |
| 2024/04/12 | 1,746 | 1,750 | 1,727 | 1,737 | 1,171,400 |
| 2024/04/11 | 1,686 | 1,726 | 1,685 | 1,724 | 861,500 |
| 2024/04/10 | 1,700 | 1,717 | 1,692 | 1,709 | 1,049,700 |
| 2024/04/09 | 1,680 | 1,706 | 1,668 | 1,706 | 919,500 |
| 2024/04/08 | 1,683 | 1,691 | 1,658 | 1,670 | 1,107,700 |
| 2024/04/05 | 1,669 | 1,685 | 1,661 | 1,674 | 1,137,100 |
| 2024/04/04 | 1,698 | 1,715 | 1,678 | 1,696 | 1,452,900 |
| 2024/04/03 | 1,670 | 1,698 | 1,666 | 1,678 | 1,353,400 |
| 2024/04/02 | 1,683 | 1,695 | 1,668 | 1,684 | 1,276,300 |
| 2024/04/01 | 1,730 | 1,734 | 1,673 | 1,688 | 1,419,800 |
| 2024/03/29 | 1,733 | 1,734 | 1,708 | 1,719 | 2,029,600 |
| 2024/03/28 | 1,751 | 1,760 | 1,705 | 1,725 | 2,160,100 |
| 2024/03/27 | 1,800 | 1,812 | 1,779 | 1,796 | 1,529,700 |
| 2024/03/26 | 1,791 | 1,796 | 1,769 | 1,787 | 1,374,900 |
| 2024/03/25 | 1,824 | 1,825 | 1,801 | 1,801 | 1,464,700 |
| 2024/03/22 | 1,807 | 1,829 | 1,797 | 1,813 | 1,540,400 |
| 2024/03/21 | 1,762 | 1,814 | 1,760 | 1,808 | 2,447,500 |
| 2024/03/19 | 1,721 | 1,733 | 1,703 | 1,726 | 1,209,900 |
| 2024/03/18 | 1,735 | 1,741 | 1,716 | 1,728 | 1,376,100 |
| 2024/03/15 | 1,680 | 1,724 | 1,678 | 1,695 | 2,327,500 |
| 2024/03/14 | 1,663 | 1,695 | 1,650 | 1,682 | 1,457,100 |
| 2024/03/13 | 1,670 | 1,683 | 1,646 | 1,661 | 1,547,300 |
| 2024/03/12 | 1,648 | 1,666 | 1,615 | 1,656 | 1,378,000 |
| 2024/03/11 | 1,680 | 1,704 | 1,645 | 1,666 | 1,353,700 |
| 2024/03/08 | 1,696 | 1,729 | 1,685 | 1,705 | 2,093,400 |
| 2024/03/07 | 1,739 | 1,753 | 1,701 | 1,710 | 1,325,100 |
| 2024/03/06 | 1,704 | 1,734 | 1,701 | 1,725 | 1,197,900 |
| 2024/03/05 | 1,695 | 1,713 | 1,687 | 1,697 | 1,338,300 |
| 2024/03/04 | 1,720 | 1,728 | 1,696 | 1,696 | 1,176,800 |
| 2024/03/01 | 1,663 | 1,703 | 1,656 | 1,696 | 1,572,900 |
| 2024/02/29 | 1,637 | 1,677 | 1,621 | 1,663 | 1,864,100 |
| 2024/02/28 | 1,652 | 1,656 | 1,627 | 1,637 | 729,000 |
| 2024/02/27 | 1,630 | 1,666 | 1,630 | 1,647 | 1,092,500 |
| 2024/02/26 | 1,643 | 1,660 | 1,631 | 1,636 | 1,068,500 |
| 2024/02/22 | 1,622 | 1,629 | 1,611 | 1,624 | 1,101,500 |
| 2024/02/21 | 1,624 | 1,626 | 1,600 | 1,622 | 1,151,400 |
| 2024/02/20 | 1,605 | 1,652 | 1,602 | 1,631 | 1,275,600 |
| 2024/02/19 | 1,625 | 1,632 | 1,589 | 1,605 | 817,300 |
| 2024/02/16 | 1,590 | 1,631 | 1,583 | 1,619 | 1,415,700 |
| 2024/02/15 | 1,585 | 1,596 | 1,565 | 1,575 | 1,525,700 |
| 2024/02/14 | 1,582 | 1,587 | 1,553 | 1,555 | 1,188,100 |
| 2024/02/13 | 1,575 | 1,599 | 1,571 | 1,591 | 1,555,700 |
| 2024/02/09 | 1,621 | 1,630 | 1,542 | 1,558 | 2,994,900 |
| 2024/02/08 | 1,592 | 1,622 | 1,582 | 1,618 | 2,139,700 |
| 2024/02/07 | 1,560 | 1,596 | 1,558 | 1,589 | 1,155,000 |
| 2024/02/06 | 1,580 | 1,586 | 1,564 | 1,567 | 1,446,100 |
| 2024/02/05 | 1,630 | 1,633 | 1,596 | 1,596 | 1,232,700 |
| 2024/02/02 | 1,614 | 1,625 | 1,600 | 1,614 | 1,004,500 |
| 2024/02/01 | 1,594 | 1,621 | 1,587 | 1,605 | 1,427,500 |
| 2024/01/31 | 1,585 | 1,606 | 1,577 | 1,605 | 1,066,300 |
| 2024/01/30 | 1,587 | 1,598 | 1,581 | 1,589 | 854,200 |
| 2024/01/29 | 1,567 | 1,597 | 1,567 | 1,590 | 1,096,600 |
| 2024/01/26 | 1,581 | 1,587 | 1,566 | 1,567 | 1,076,400 |
| 2024/01/25 | 1,577 | 1,597 | 1,577 | 1,592 | 969,200 |
| 2024/01/24 | 1,595 | 1,603 | 1,581 | 1,582 | 989,200 |
| 2024/01/23 | 1,600 | 1,624 | 1,600 | 1,607 | 1,148,700 |
| 2024/01/22 | 1,589 | 1,604 | 1,581 | 1,599 | 1,164,900 |
| 2024/01/19 | 1,550 | 1,577 | 1,550 | 1,574 | 1,237,100 |
| 2024/01/18 | 1,570 | 1,583 | 1,541 | 1,546 | 1,307,800 |
| 2024/01/17 | 1,609 | 1,633 | 1,580 | 1,580 | 1,255,100 |
| 2024/01/16 | 1,610 | 1,620 | 1,599 | 1,602 | 1,301,900 |
| 2024/01/15 | 1,573 | 1,617 | 1,573 | 1,610 | 1,245,400 |
| 2024/01/12 | 1,596 | 1,598 | 1,562 | 1,573 | 1,441,100 |
| 2024/01/11 | 1,568 | 1,586 | 1,563 | 1,563 | 1,410,400 |
| 2024/01/10 | 1,521 | 1,553 | 1,516 | 1,545 | 1,390,800 |
| 2024/01/09 | 1,508 | 1,524 | 1,506 | 1,521 | 1,389,200 |
| 2024/01/05 | 1,491 | 1,512 | 1,485 | 1,497 | 1,518,000 |
| 2024/01/04 | 1,449 | 1,495 | 1,438 | 1,493 | 1,418,400 |
| 2023/12/29 | 1,463 | 1,476 | 1,454 | 1,470 | 1,060,300 |
| 2023/12/28 | 1,453 | 1,463 | 1,452 | 1,461 | 504,600 |
| 2023/12/27 | 1,463 | 1,482 | 1,457 | 1,465 | 913,700 |
| 2023/12/26 | 1,460 | 1,462 | 1,442 | 1,450 | 672,500 |
| 2023/12/25 | 1,472 | 1,472 | 1,445 | 1,448 | 501,000 |
| 2023/12/22 | 1,453 | 1,461 | 1,444 | 1,457 | 760,900 |
| 2023/12/21 | 1,467 | 1,471 | 1,444 | 1,450 | 1,348,300 |
| 2023/12/20 | 1,477 | 1,501 | 1,475 | 1,483 | 1,193,100 |
| 2023/12/19 | 1,449 | 1,471 | 1,443 | 1,462 | 994,400 |
| 2023/12/18 | 1,456 | 1,463 | 1,445 | 1,456 | 849,600 |
| 2023/12/15 | 1,446 | 1,483 | 1,446 | 1,477 | 1,344,300 |
| 2023/12/14 | 1,470 | 1,476 | 1,429 | 1,440 | 1,110,600 |
| 2023/12/13 | 1,463 | 1,485 | 1,463 | 1,474 | 954,900 |
| 2023/12/12 | 1,490 | 1,490 | 1,459 | 1,463 | 1,020,600 |
| 2023/12/11 | 1,461 | 1,487 | 1,457 | 1,463 | 1,266,900 |
| 2023/12/08 | 1,495 | 1,498 | 1,435 | 1,442 | 2,283,700 |
| 2023/12/07 | 1,520 | 1,545 | 1,517 | 1,517 | 1,675,800 |
| 2023/12/06 | 1,499 | 1,536 | 1,495 | 1,532 | 1,388,700 |
| 2023/12/05 | 1,532 | 1,544 | 1,492 | 1,495 | 1,919,600 |
| 2023/12/04 | 1,522 | 1,553 | 1,519 | 1,542 | 2,194,900 |
| 2023/12/01 | 1,553 | 1,560 | 1,535 | 1,540 | 2,480,500 |
| 2023/11/30 | 1,462 | 1,488 | 1,462 | 1,483 | 1,923,200 |
| 2023/11/29 | 1,469 | 1,477 | 1,464 | 1,472 | 1,319,600 |
| 2023/11/28 | 1,472 | 1,473 | 1,453 | 1,463 | 1,398,100 |
| 2023/11/27 | 1,462 | 1,465 | 1,448 | 1,458 | 1,025,800 |
| 2023/11/24 | 1,458 | 1,468 | 1,454 | 1,454 | 811,300 |
| 2023/11/22 | 1,436 | 1,457 | 1,432 | 1,452 | 979,800 |
| 2023/11/21 | 1,436 | 1,444 | 1,425 | 1,439 | 1,490,100 |
| 2023/11/20 | 1,484 | 1,493 | 1,452 | 1,458 | 1,127,900 |
| 2023/11/17 | 1,464 | 1,485 | 1,462 | 1,484 | 1,048,700 |
| 2023/11/16 | 1,470 | 1,478 | 1,449 | 1,464 | 1,221,500 |
| 2023/11/15 | 1,469 | 1,490 | 1,459 | 1,487 | 1,351,200 |
| 2023/11/14 | 1,455 | 1,469 | 1,453 | 1,457 | 1,077,900 |
| 2023/11/13 | 1,488 | 1,492 | 1,439 | 1,455 | 1,962,400 |
| 2023/11/10 | 1,485 | 1,493 | 1,461 | 1,479 | 2,537,500 |
| 2023/11/09 | 1,479 | 1,487 | 1,454 | 1,467 | 1,799,200 |
| 2023/11/08 | 1,495 | 1,507 | 1,467 | 1,471 | 1,331,200 |
| 2023/11/07 | 1,503 | 1,513 | 1,486 | 1,486 | 1,184,200 |
| 2023/11/06 | 1,505 | 1,518 | 1,500 | 1,511 | 1,228,400 |
| 2023/11/02 | 1,499 | 1,506 | 1,475 | 1,475 | 1,171,400 |
| 2023/11/01 | 1,479 | 1,507 | 1,472 | 1,479 | 1,430,400 |
| 2023/10/31 | 1,442 | 1,454 | 1,431 | 1,450 | 972,700 |
| 2023/10/30 | 1,448 | 1,457 | 1,427 | 1,442 | 1,135,500 |
| 2023/10/27 | 1,432 | 1,459 | 1,431 | 1,455 | 1,270,300 |
| 2023/10/26 | 1,454 | 1,461 | 1,425 | 1,429 | 1,535,200 |
| 2023/10/25 | 1,458 | 1,480 | 1,456 | 1,458 | 1,152,900 |
| 2023/10/24 | 1,468 | 1,473 | 1,427 | 1,464 | 1,110,900 |
| 2023/10/23 | 1,460 | 1,478 | 1,454 | 1,466 | 939,900 |
| 2023/10/20 | 1,464 | 1,482 | 1,461 | 1,471 | 875,100 |
| 2023/10/19 | 1,462 | 1,478 | 1,455 | 1,465 | 776,200 |
| 2023/10/18 | 1,504 | 1,505 | 1,472 | 1,488 | 941,800 |
| 2023/10/17 | 1,516 | 1,520 | 1,486 | 1,499 | 1,297,800 |
| 2023/10/16 | 1,522 | 1,525 | 1,491 | 1,506 | 1,754,400 |
| 2023/10/13 | 1,571 | 1,583 | 1,551 | 1,552 | 2,260,600 |
| 2023/10/12 | 1,505 | 1,587 | 1,505 | 1,583 | 2,425,900 |
| 2023/10/11 | 1,487 | 1,497 | 1,482 | 1,482 | 1,081,600 |
| 2023/10/10 | 1,472 | 1,502 | 1,468 | 1,494 | 1,478,000 |
| 2023/10/06 | 1,445 | 1,455 | 1,441 | 1,442 | 1,217,200 |
| 2023/10/05 | 1,413 | 1,444 | 1,412 | 1,439 | 1,494,100 |
| 2023/10/04 | 1,443 | 1,443 | 1,404 | 1,407 | 1,619,100 |
| 2023/10/03 | 1,492 | 1,496 | 1,460 | 1,461 | 1,197,000 |
| 2023/10/02 | 1,519 | 1,538 | 1,507 | 1,507 | 1,093,200 |
| 2023/09/29 | 1,503 | 1,516 | 1,497 | 1,505 | 1,786,100 |
| 2023/09/28 | 1,508 | 1,526 | 1,502 | 1,510 | 1,283,900 |
| 2023/09/27 | 1,525 | 1,538 | 1,516 | 1,538 | 1,272,300 |
| 2023/09/26 | 1,538 | 1,550 | 1,533 | 1,540 | 1,148,800 |
| 2023/09/25 | 1,548 | 1,560 | 1,534 | 1,550 | 1,088,300 |
| 2023/09/22 | 1,543 | 1,559 | 1,538 | 1,551 | 1,058,300 |
| 2023/09/21 | 1,583 | 1,595 | 1,566 | 1,566 | 1,233,900 |
| 2023/09/20 | 1,611 | 1,618 | 1,587 | 1,587 | 1,612,900 |
| 2023/09/19 | 1,590 | 1,624 | 1,578 | 1,621 | 2,070,600 |
| 2023/09/15 | 1,557 | 1,572 | 1,554 | 1,567 | 1,815,700 |
| 2023/09/14 | 1,541 | 1,546 | 1,526 | 1,545 | 1,398,600 |
| 2023/09/13 | 1,556 | 1,557 | 1,528 | 1,535 | 1,359,300 |
| 2023/09/12 | 1,545 | 1,553 | 1,534 | 1,551 | 1,058,400 |
| 2023/09/11 | 1,545 | 1,551 | 1,533 | 1,540 | 1,113,900 |
| 2023/09/08 | 1,550 | 1,551 | 1,526 | 1,531 | 1,471,700 |
| 2023/09/07 | 1,560 | 1,573 | 1,554 | 1,554 | 1,289,300 |
| 2023/09/06 | 1,556 | 1,563 | 1,551 | 1,554 | 1,121,300 |
| 2023/09/05 | 1,566 | 1,566 | 1,532 | 1,551 | 1,593,400 |
| 2023/09/04 | 1,558 | 1,565 | 1,545 | 1,565 | 957,900 |
| 2023/09/01 | 1,549 | 1,561 | 1,546 | 1,554 | 1,145,100 |
| 2023/08/31 | 1,546 | 1,551 | 1,526 | 1,544 | 2,522,700 |
| 2023/08/30 | 1,545 | 1,553 | 1,541 | 1,546 | 1,320,200 |
| 2023/08/29 | 1,527 | 1,539 | 1,521 | 1,531 | 1,562,400 |
| 2023/08/28 | 1,470 | 1,530 | 1,463 | 1,525 | 2,096,100 |
| 2023/08/25 | 1,433 | 1,446 | 1,432 | 1,443 | 868,500 |
| 2023/08/24 | 1,446 | 1,460 | 1,442 | 1,457 | 906,600 |
| 2023/08/23 | 1,430 | 1,453 | 1,429 | 1,450 | 851,400 |
| 2023/08/22 | 1,441 | 1,447 | 1,427 | 1,444 | 914,400 |
| 2023/08/21 | 1,440 | 1,455 | 1,433 | 1,433 | 1,078,900 |
| 2023/08/18 | 1,424 | 1,454 | 1,424 | 1,436 | 1,230,500 |
| 2023/08/17 | 1,424 | 1,446 | 1,406 | 1,440 | 1,634,000 |
| 2023/08/16 | 1,438 | 1,451 | 1,431 | 1,435 | 1,438,700 |
| 2023/08/15 | 1,448 | 1,459 | 1,444 | 1,447 | 1,418,800 |
| 2023/08/14 | 1,485 | 1,488 | 1,434 | 1,435 | 1,771,800 |
| 2023/08/10 | 1,460 | 1,498 | 1,456 | 1,493 | 1,661,900 |
| 2023/08/09 | 1,431 | 1,465 | 1,424 | 1,462 | 3,016,500 |
| 2023/08/08 | 1,381 | 1,390 | 1,379 | 1,384 | 1,163,400 |
| 2023/08/07 | 1,359 | 1,374 | 1,351 | 1,374 | 903,700 |
| 2023/08/04 | 1,344 | 1,370 | 1,342 | 1,365 | 1,245,400 |
| 2023/08/03 | 1,370 | 1,376 | 1,354 | 1,354 | 1,434,000 |
| 2023/08/02 | 1,396 | 1,407 | 1,389 | 1,391 | 1,056,700 |
| 2023/08/01 | 1,397 | 1,415 | 1,393 | 1,413 | 1,060,700 |
| 2023/07/31 | 1,413 | 1,413 | 1,390 | 1,398 | 1,426,200 |
| 2023/07/28 | 1,381 | 1,402 | 1,370 | 1,396 | 1,424,600 |
| 2023/07/27 | 1,394 | 1,407 | 1,390 | 1,403 | 870,800 |
| 2023/07/26 | 1,406 | 1,409 | 1,396 | 1,401 | 828,200 |
| 2023/07/25 | 1,400 | 1,407 | 1,397 | 1,402 | 717,400 |
| 2023/07/24 | 1,384 | 1,400 | 1,384 | 1,392 | 710,200 |
| 2023/07/21 | 1,377 | 1,385 | 1,367 | 1,377 | 635,700 |
| 2023/07/20 | 1,395 | 1,398 | 1,377 | 1,377 | 585,800 |
| 2023/07/19 | 1,400 | 1,403 | 1,386 | 1,396 | 1,249,900 |
| 2023/07/18 | 1,354 | 1,391 | 1,354 | 1,390 | 1,209,800 |
| 2023/07/14 | 1,358 | 1,376 | 1,346 | 1,352 | 1,650,900 |
| 2023/07/13 | 1,351 | 1,364 | 1,340 | 1,355 | 1,664,700 |
| 2023/07/12 | 1,383 | 1,384 | 1,348 | 1,349 | 1,395,700 |
| 2023/07/11 | 1,393 | 1,397 | 1,370 | 1,373 | 1,361,300 |
| 2023/07/10 | 1,392 | 1,408 | 1,387 | 1,392 | 1,972,300 |
| 2023/07/07 | 1,395 | 1,407 | 1,385 | 1,386 | 1,543,800 |
| 2023/07/06 | 1,411 | 1,430 | 1,403 | 1,411 | 1,231,300 |
| 2023/07/05 | 1,418 | 1,431 | 1,397 | 1,426 | 1,485,800 |
| 2023/07/04 | 1,439 | 1,452 | 1,428 | 1,428 | 1,385,000 |