日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 485 488 476 488 1,182,000
2011/12/29 478 483 471 482 1,415,000
2011/12/28 481 487 477 481 1,650,000
2011/12/27 478 482 475 477 929,000
2011/12/26 476 482 473 480 1,573,000
2011/12/22 473 473 466 468 1,106,000
2011/12/21 476 480 472 473 1,244,000
2011/12/20 462 471 458 470 1,491,000
2011/12/19 477 477 457 463 2,048,000
2011/12/16 491 494 479 481 2,425,000
2011/12/15 486 497 480 483 2,913,000
2011/12/14 486 490 483 488 1,668,000
2011/12/13 495 500 489 490 2,168,000
2011/12/12 505 505 496 496 1,238,000
2011/12/09 497 500 490 492 4,714,000
2011/12/08 505 505 492 499 2,158,000
2011/12/07 492 507 486 507 2,448,000
2011/12/06 494 497 482 486 1,821,000
2011/12/05 489 493 487 493 822,000
2011/12/02 486 494 482 486 1,735,000
2011/12/01 494 495 487 489 1,792,000
2011/11/30 474 474 462 471 1,999,000
2011/11/29 465 478 462 478 1,826,000
2011/11/28 455 466 455 462 2,316,000
2011/11/25 450 453 446 448 1,973,000
2011/11/24 462 466 453 454 1,557,000
2011/11/22 462 478 462 470 1,409,000
2011/11/21 477 480 468 470 994,000
2011/11/18 469 478 468 476 2,011,000
2011/11/17 467 480 464 477 1,554,000
2011/11/16 478 488 467 468 2,142,000
2011/11/15 470 480 468 476 1,219,000
2011/11/14 481 487 473 477 1,044,000
2011/11/11 475 478 461 470 1,642,000
2011/11/10 467 471 465 470 1,885,000
2011/11/09 489 490 479 485 1,630,000
2011/11/08 490 496 485 486 1,383,000
2011/11/07 496 500 485 490 2,978,000
2011/11/04 502 508 494 503 2,278,000
2011/11/02 502 510 495 498 1,936,000
2011/11/01 518 527 514 516 893,000
2011/10/31 535 544 528 528 1,690,000
2011/10/28 551 553 539 541 1,206,000
2011/10/27 527 543 520 541 1,456,000
2011/10/26 514 532 512 527 1,814,000
2011/10/25 526 528 515 516 1,992,000
2011/10/24 521 528 518 527 1,876,000
2011/10/21 511 520 510 517 1,818,000
2011/10/20 516 516 505 511 2,629,000
2011/10/19 530 532 523 526 1,969,000
2011/10/18 518 528 517 523 1,586,000
2011/10/17 535 540 529 531 2,757,000
2011/10/14 534 537 526 529 2,970,000
2011/10/13 542 551 542 544 3,111,000
2011/10/12 533 538 522 533 2,307,000
2011/10/11 528 538 520 536 2,975,000
2011/10/07 501 522 501 518 2,943,000
2011/10/06 488 501 488 500 3,570,000
2011/10/05 494 498 480 482 2,871,000
2011/10/04 489 492 481 491 3,871,000
2011/10/03 493 499 483 495 3,587,000
2011/09/30 511 514 500 513 2,945,000
2011/09/29 489 507 486 507 3,312,000
2011/09/28 493 511 493 497 6,239,000
2011/09/27 480 499 479 497 30,044,000
2011/09/26 496 496 471 472 5,875,000
2011/09/22 493 495 487 491 3,294,000
2011/09/21 496 500 492 500 2,427,000
2011/09/20 504 504 492 496 2,370,000
2011/09/16 499 510 498 510 2,826,000
2011/09/15 483 493 481 491 2,575,000
2011/09/14 486 499 470 471 4,754,000
2011/09/13 482 489 478 486 4,069,000
2011/09/12 479 484 475 479 3,031,000
2011/09/09 504 506 490 494 3,272,000
2011/09/08 516 516 501 506 1,610,000
2011/09/07 507 513 501 507 2,575,000
2011/09/06 506 506 494 497 2,619,000
2011/09/05 517 519 509 512 1,910,000
2011/09/02 532 533 519 525 2,389,000
2011/09/01 537 540 533 538 1,855,000
2011/08/31 528 532 524 529 2,098,000
2011/08/30 528 537 528 530 2,257,000
2011/08/29 515 527 506 518 2,732,000
2011/08/26 519 519 508 517 3,133,000
2011/08/25 501 521 501 520 3,506,000
2011/08/24 508 515 491 495 2,866,000
2011/08/23 501 505 487 500 2,506,000
2011/08/22 509 516 493 494 2,537,000
2011/08/19 512 521 506 508 2,448,000
2011/08/18 534 536 517 520 4,310,000
2011/08/17 541 546 539 542 1,724,000
2011/08/16 545 550 543 546 1,893,000
2011/08/15 544 547 539 543 1,543,000
2011/08/12 550 552 533 536 2,516,000
2011/08/11 539 550 539 544 2,715,000
2011/08/10 569 570 555 557 3,351,000
2011/08/09 554 559 538 559 7,666,000
2011/08/08 583 586 576 581 4,591,000
2011/08/05 600 609 582 593 9,844,000
2011/08/04 589 591 578 585 2,512,000
2011/08/03 582 585 577 581 1,422,000
2011/08/02 605 605 594 597 2,149,000
2011/08/01 599 618 593 614 2,004,000
2011/07/29 605 609 596 599 2,325,000
2011/07/28 618 623 612 614 1,451,000
2011/07/27 630 635 622 628 1,058,000
2011/07/26 638 638 633 635 834,000
2011/07/25 634 638 630 634 1,034,000
2011/07/22 634 643 634 642 1,029,000
2011/07/21 634 637 632 634 841,000
2011/07/20 643 645 633 634 1,255,000
2011/07/19 636 640 632 635 982,000
2011/07/15 632 638 630 637 1,120,000
2011/07/14 631 637 627 632 1,144,000
2011/07/13 630 640 630 638 1,182,000
2011/07/12 638 639 630 639 1,569,000
2011/07/11 645 648 642 646 1,158,000
2011/07/08 646 649 639 644 1,285,000
2011/07/07 639 648 635 645 1,770,000
2011/07/06 637 645 635 645 1,621,000
2011/07/05 637 637 629 636 1,060,000
2011/07/04 640 641 635 637 1,689,000
2011/07/01 623 630 614 630 2,091,000
2011/06/30 610 616 604 616 2,063,000
2011/06/29 598 603 593 603 1,112,000
2011/06/28 595 597 590 593 935,000
2011/06/27 595 603 592 592 1,815,000
2011/06/24 591 593 583 590 1,677,000
2011/06/23 586 589 581 585 2,323,000
2011/06/22 578 594 577 591 1,743,000
2011/06/21 570 574 564 574 1,413,000
2011/06/20 565 575 565 570 1,422,000
2011/06/17 581 582 558 560 2,051,000
2011/06/16 576 583 575 576 1,250,000
2011/06/15 583 586 579 581 1,124,000
2011/06/14 580 582 572 581 2,812,000
2011/06/13 580 589 575 583 1,270,000
2011/06/10 597 602 585 587 2,352,000
2011/06/09 587 589 581 587 1,456,000
2011/06/08 594 604 587 592 1,444,000
2011/06/07 584 590 580 590 1,030,000
2011/06/06 592 597 583 587 1,422,000
2011/06/03 596 606 590 591 1,311,000
2011/06/02 599 604 596 600 1,606,000
2011/06/01 609 619 606 616 4,844,000
2011/05/31 578 597 578 596 1,890,000
2011/05/30 592 593 581 583 1,552,000
2011/05/27 581 596 581 589 1,886,000
2011/05/26 581 593 579 586 2,005,000
2011/05/25 576 580 570 576 3,084,000
2011/05/24 566 574 565 568 2,841,000
2011/05/23 586 587 573 575 1,587,000
2011/05/20 588 599 588 591 1,894,000
2011/05/19 620 620 591 595 2,288,000
2011/05/18 606 617 603 614 1,500,000
2011/05/17 601 609 597 608 2,301,000
2011/05/16 604 605 593 599 2,440,000
2011/05/13 632 637 602 610 4,347,000
2011/05/12 639 642 632 636 2,095,000
2011/05/11 645 650 641 641 1,886,000
2011/05/10 645 648 639 643 1,586,000
2011/05/09 649 651 642 644 931,000
2011/05/06 651 654 645 650 1,839,000
2011/05/02 657 660 648 652 1,898,000
2011/04/28 640 647 635 647 1,968,000
2011/04/27 653 656 638 644 2,602,000
2011/04/26 639 640 632 634 938,000
2011/04/25 648 654 638 639 677,000
2011/04/22 638 649 633 642 1,441,000
2011/04/21 633 641 630 636 2,230,000
2011/04/20 631 637 623 627 3,202,000
2011/04/19 629 637 624 627 1,944,000
2011/04/18 638 649 635 639 1,546,000
2011/04/15 648 656 644 647 1,619,000
2011/04/14 636 653 632 647 2,403,000
2011/04/13 632 640 621 638 3,612,000
2011/04/12 653 660 637 641 1,622,000
2011/04/11 658 674 656 663 1,110,000
2011/04/08 639 668 637 667 1,637,000
2011/04/07 654 664 642 644 1,988,000
2011/04/06 671 672 650 654 2,142,000
2011/04/05 686 688 667 671 1,010,000
2011/04/04 687 691 678 680 1,482,000
2011/04/01 701 701 679 679 1,301,000
2011/03/31 700 701 681 694 1,367,000
2011/03/30 666 690 660 690 2,298,000
2011/03/29 665 674 651 666 1,763,000
2011/03/28 666 669 656 665 1,487,000
2011/03/25 675 675 661 664 2,119,000
2011/03/24 657 664 648 655 2,567,000
2011/03/23 667 670 658 662 3,368,000
2011/03/22 650 667 644 663 3,338,000
2011/03/18 626 643 622 628 2,358,000
2011/03/17 588 630 584 616 4,449,000
2011/03/16 582 610 581 608 4,800,000
2011/03/15 619 626 519 552 4,691,000
2011/03/14 616 638 606 619 3,004,000
2011/03/11 703 709 694 696 3,580,000
2011/03/10 727 732 713 718 2,002,000
2011/03/09 730 736 726 727 1,851,000
2011/03/08 727 733 721 722 1,958,000
2011/03/07 743 746 726 730 1,441,000
2011/03/04 753 755 736 743 1,835,000
2011/03/03 734 741 726 741 1,686,000
2011/03/02 732 735 723 725 1,580,000
2011/03/01 740 742 731 741 1,997,000
2011/02/28 715 736 712 732 2,905,000
2011/02/25 698 710 691 708 2,333,000
2011/02/24 704 704 692 700 3,208,000
2011/02/23 692 707 691 697 3,157,000
2011/02/22 729 729 707 707 1,949,000
2011/02/21 726 731 717 730 2,075,000
2011/02/18 730 734 728 731 1,466,000
2011/02/17 745 746 729 732 2,534,000
2011/02/16 747 751 738 741 1,947,000
2011/02/15 738 753 737 751 1,955,000
2011/02/14 754 754 731 736 3,629,000
2011/02/10 734 750 731 746 2,436,000
2011/02/09 741 743 730 734 2,701,000
2011/02/08 725 749 721 745 5,379,000
2011/02/07 720 723 707 712 2,948,000
2011/02/04 710 720 696 714 4,168,000
2011/02/03 727 730 708 713 2,797,000
2011/02/02 715 731 715 727 2,559,000
2011/02/01 719 721 709 712 2,559,000
2011/01/31 704 721 702 715 2,651,000
2011/01/28 729 735 714 721 3,080,000
2011/01/27 691 722 689 719 5,073,000
2011/01/26 680 687 675 677 1,364,000
2011/01/25 671 690 668 684 1,946,000
2011/01/24 669 673 651 666 2,996,000
2011/01/21 688 690 664 667 3,422,000
2011/01/20 698 699 686 687 2,612,000
2011/01/19 699 705 692 704 1,988,000
2011/01/18 676 693 676 692 1,601,000
2011/01/17 684 697 676 678 2,845,000
2011/01/14 681 695 680 683 3,006,000
2011/01/13 680 685 669 675 1,795,000
2011/01/12 695 703 669 673 4,768,000
2011/01/11 691 695 688 690 2,065,000
2011/01/07 691 700 689 698 1,014,000
2011/01/06 679 694 679 694 1,748,000
2011/01/05 673 683 671 673 1,401,000
2011/01/04 666 688 666 678 1,853,000

このページの先頭へ