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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,281 | 2,299 | 2,248 | 2,277 | 1,298,000 |
| 2026/03/26 | 2,329 | 2,352 | 2,285 | 2,315 | 924,900 |
| 2026/03/25 | 2,325 | 2,353 | 2,299 | 2,320 | 1,553,300 |
| 2026/03/24 | 2,232 | 2,258 | 2,212 | 2,249 | 1,674,300 |
| 2026/03/23 | 2,200 | 2,208 | 2,148 | 2,182 | 1,449,100 |
| 2026/03/19 | 2,304 | 2,320 | 2,270 | 2,277 | 2,278,900 |
| 2026/03/18 | 2,322 | 2,354 | 2,308 | 2,354 | 1,600,200 |
| 2026/03/17 | 2,366 | 2,387 | 2,319 | 2,325 | 925,700 |
| 2026/03/16 | 2,338 | 2,393 | 2,323 | 2,346 | 1,947,100 |
| 2026/03/13 | 2,322 | 2,352 | 2,304 | 2,329 | 1,904,700 |
| 2026/03/12 | 2,426 | 2,460 | 2,352 | 2,372 | 1,968,900 |
| 2026/03/11 | 2,429 | 2,482 | 2,401 | 2,448 | 2,885,200 |
| 2026/03/10 | 2,291 | 2,348 | 2,267 | 2,341 | 1,726,900 |
| 2026/03/09 | 2,245 | 2,299 | 2,182 | 2,241 | 1,938,200 |
| 2026/03/06 | 2,399 | 2,445 | 2,370 | 2,445 | 1,426,900 |
| 2026/03/05 | 2,503 | 2,513 | 2,409 | 2,449 | 2,041,700 |
| 2026/03/04 | 2,451 | 2,495 | 2,383 | 2,407 | 1,642,000 |
| 2026/03/03 | 2,631 | 2,669 | 2,535 | 2,535 | 1,586,000 |
| 2026/03/02 | 2,603 | 2,661 | 2,542 | 2,661 | 2,054,200 |
| 2026/02/27 | 2,538 | 2,607 | 2,532 | 2,603 | 1,468,000 |
| 2026/02/26 | 2,572 | 2,580 | 2,542 | 2,542 | 1,272,700 |
| 2026/02/25 | 2,506 | 2,553 | 2,498 | 2,535 | 1,248,800 |
| 2026/02/24 | 2,514 | 2,540 | 2,506 | 2,506 | 1,445,200 |
| 2026/02/20 | 2,543 | 2,551 | 2,507 | 2,514 | 1,900,500 |
| 2026/02/19 | 2,527 | 2,572 | 2,514 | 2,561 | 1,690,900 |
| 2026/02/18 | 2,482 | 2,536 | 2,476 | 2,523 | 2,092,600 |
| 2026/02/17 | 2,440 | 2,466 | 2,425 | 2,458 | 1,164,000 |
| 2026/02/16 | 2,480 | 2,498 | 2,422 | 2,422 | 2,148,400 |
| 2026/02/13 | 2,473 | 2,497 | 2,395 | 2,475 | 5,623,600 |
| 2026/02/12 | 2,332 | 2,337 | 2,300 | 2,312 | 1,669,500 |
| 2026/02/10 | 2,289 | 2,338 | 2,280 | 2,314 | 2,249,200 |
| 2026/02/09 | 2,338 | 2,347 | 2,305 | 2,315 | 2,620,300 |
| 2026/02/06 | 2,224 | 2,240 | 2,196 | 2,227 | 1,816,600 |
| 2026/02/05 | 2,200 | 2,258 | 2,175 | 2,235 | 3,193,300 |
| 2026/02/04 | 2,135 | 2,193 | 2,114 | 2,172 | 2,394,800 |
| 2026/02/03 | 2,038 | 2,125 | 2,008 | 2,116 | 2,449,200 |
| 2026/02/02 | 2,017 | 2,028 | 1,980 | 1,981 | 1,483,900 |
| 2026/01/30 | 1,939 | 1,988 | 1,933 | 1,980 | 1,535,100 |
| 2026/01/29 | 1,931 | 1,954 | 1,917 | 1,939 | 1,007,800 |
| 2026/01/28 | 1,954 | 1,965 | 1,937 | 1,942 | 837,600 |
| 2026/01/27 | 1,962 | 1,982 | 1,947 | 1,960 | 982,700 |
| 2026/01/26 | 1,988 | 2,004 | 1,962 | 1,962 | 1,283,100 |
| 2026/01/23 | 2,039 | 2,044 | 2,023 | 2,031 | 1,006,800 |
| 2026/01/22 | 2,009 | 2,042 | 2,003 | 2,019 | 1,266,800 |
| 2026/01/21 | 1,952 | 2,001 | 1,951 | 1,992 | 1,384,900 |
| 2026/01/20 | 2,034 | 2,035 | 1,988 | 1,989 | 1,304,600 |
| 2026/01/19 | 2,063 | 2,068 | 2,018 | 2,038 | 1,357,400 |
| 2026/01/16 | 2,010 | 2,083 | 2,008 | 2,067 | 2,073,900 |
| 2026/01/15 | 1,985 | 2,029 | 1,977 | 2,017 | 1,794,200 |
| 2026/01/14 | 1,946 | 2,003 | 1,942 | 1,987 | 1,700,900 |
| 2026/01/13 | 1,950 | 1,968 | 1,916 | 1,931 | 1,310,000 |
| 2026/01/09 | 1,903 | 1,925 | 1,900 | 1,916 | 968,400 |
| 2026/01/08 | 1,897 | 1,923 | 1,892 | 1,896 | 1,135,200 |
| 2026/01/07 | 1,883 | 1,916 | 1,877 | 1,897 | 1,098,800 |
| 2026/01/06 | 1,896 | 1,914 | 1,878 | 1,883 | 1,305,300 |
| 2026/01/05 | 1,872 | 1,883 | 1,860 | 1,883 | 996,200 |
| 2025/12/30 | 1,843 | 1,861 | 1,843 | 1,852 | 705,800 |
| 2025/12/29 | 1,850 | 1,861 | 1,844 | 1,857 | 611,300 |
| 2025/12/26 | 1,859 | 1,873 | 1,844 | 1,854 | 688,700 |
| 2025/12/25 | 1,849 | 1,860 | 1,843 | 1,859 | 403,100 |
| 2025/12/24 | 1,880 | 1,880 | 1,838 | 1,843 | 746,400 |
| 2025/12/23 | 1,869 | 1,881 | 1,865 | 1,872 | 876,800 |
| 2025/12/22 | 1,870 | 1,893 | 1,866 | 1,878 | 624,000 |
| 2025/12/19 | 1,865 | 1,875 | 1,845 | 1,860 | 1,322,200 |
| 2025/12/18 | 1,866 | 1,875 | 1,853 | 1,860 | 866,600 |
| 2025/12/17 | 1,887 | 1,892 | 1,863 | 1,869 | 1,343,800 |
| 2025/12/16 | 1,890 | 1,896 | 1,857 | 1,875 | 1,468,700 |
| 2025/12/15 | 1,906 | 1,920 | 1,883 | 1,897 | 1,504,900 |
| 2025/12/12 | 1,930 | 1,950 | 1,910 | 1,921 | 1,771,800 |
| 2025/12/11 | 1,900 | 1,917 | 1,887 | 1,899 | 1,936,900 |
| 2025/12/10 | 1,868 | 1,902 | 1,858 | 1,882 | 1,172,300 |
| 2025/12/09 | 1,859 | 1,869 | 1,851 | 1,852 | 833,500 |
| 2025/12/08 | 1,841 | 1,870 | 1,822 | 1,860 | 1,002,900 |
| 2025/12/05 | 1,857 | 1,863 | 1,820 | 1,820 | 1,158,900 |
| 2025/12/04 | 1,837 | 1,868 | 1,836 | 1,868 | 1,495,700 |
| 2025/12/03 | 1,863 | 1,867 | 1,832 | 1,835 | 1,568,900 |
| 2025/12/02 | 1,864 | 1,875 | 1,849 | 1,855 | 1,530,800 |
| 2025/12/01 | 1,857 | 1,878 | 1,855 | 1,866 | 1,323,700 |
| 2025/11/28 | 1,830 | 1,867 | 1,830 | 1,858 | 1,257,200 |
| 2025/11/27 | 1,820 | 1,830 | 1,814 | 1,825 | 914,100 |
| 2025/11/26 | 1,813 | 1,816 | 1,792 | 1,816 | 1,111,600 |
| 2025/11/25 | 1,805 | 1,808 | 1,780 | 1,788 | 1,158,900 |
| 2025/11/21 | 1,762 | 1,790 | 1,751 | 1,778 | 1,818,600 |
| 2025/11/20 | 1,775 | 1,806 | 1,768 | 1,789 | 1,368,200 |
| 2025/11/19 | 1,771 | 1,780 | 1,741 | 1,752 | 1,451,400 |
| 2025/11/18 | 1,800 | 1,823 | 1,755 | 1,760 | 1,310,400 |
| 2025/11/17 | 1,834 | 1,844 | 1,801 | 1,813 | 1,526,600 |
| 2025/11/14 | 1,772 | 1,851 | 1,767 | 1,834 | 3,642,700 |
| 2025/11/13 | 1,815 | 1,834 | 1,812 | 1,826 | 1,273,400 |
| 2025/11/12 | 1,810 | 1,832 | 1,795 | 1,818 | 1,659,600 |
| 2025/11/11 | 1,807 | 1,808 | 1,790 | 1,799 | 1,126,100 |
| 2025/11/10 | 1,800 | 1,809 | 1,789 | 1,809 | 1,176,200 |
| 2025/11/07 | 1,781 | 1,806 | 1,766 | 1,791 | 1,780,500 |
| 2025/11/06 | 1,804 | 1,822 | 1,795 | 1,811 | 1,828,400 |
| 2025/11/05 | 1,854 | 1,856 | 1,769 | 1,794 | 2,485,500 |
| 2025/11/04 | 1,843 | 1,875 | 1,838 | 1,856 | 1,364,900 |
| 2025/10/31 | 1,859 | 1,865 | 1,827 | 1,843 | 1,525,500 |
| 2025/10/30 | 1,837 | 1,871 | 1,830 | 1,866 | 2,954,500 |
| 2025/10/29 | 1,874 | 1,877 | 1,836 | 1,837 | 1,250,800 |
| 2025/10/28 | 1,927 | 1,932 | 1,862 | 1,870 | 1,563,400 |
| 2025/10/27 | 1,919 | 1,953 | 1,908 | 1,945 | 1,664,800 |
| 2025/10/24 | 1,874 | 1,897 | 1,874 | 1,885 | 1,154,700 |
| 2025/10/23 | 1,863 | 1,889 | 1,860 | 1,874 | 1,054,100 |
| 2025/10/22 | 1,874 | 1,896 | 1,872 | 1,885 | 1,235,300 |
| 2025/10/21 | 1,857 | 1,879 | 1,849 | 1,864 | 1,222,600 |
| 2025/10/20 | 1,844 | 1,856 | 1,826 | 1,843 | 946,100 |
| 2025/10/17 | 1,809 | 1,822 | 1,797 | 1,809 | 1,104,300 |
| 2025/10/16 | 1,850 | 1,864 | 1,813 | 1,819 | 1,548,800 |
| 2025/10/15 | 1,831 | 1,859 | 1,830 | 1,850 | 1,526,800 |
| 2025/10/14 | 1,827 | 1,871 | 1,809 | 1,818 | 1,405,600 |
| 2025/10/10 | 1,915 | 1,925 | 1,867 | 1,867 | 1,663,600 |
| 2025/10/09 | 1,887 | 1,921 | 1,880 | 1,918 | 1,670,200 |
| 2025/10/08 | 1,872 | 1,902 | 1,865 | 1,885 | 1,747,300 |
| 2025/10/07 | 1,856 | 1,870 | 1,847 | 1,865 | 1,470,500 |
| 2025/10/06 | 1,884 | 1,884 | 1,841 | 1,841 | 1,460,800 |
| 2025/10/03 | 1,801 | 1,824 | 1,797 | 1,819 | 1,209,500 |
| 2025/10/02 | 1,790 | 1,813 | 1,782 | 1,801 | 1,164,000 |
| 2025/10/01 | 1,797 | 1,808 | 1,785 | 1,797 | 1,175,600 |
| 2025/09/30 | 1,805 | 1,825 | 1,805 | 1,821 | 1,094,600 |
| 2025/09/29 | 1,825 | 1,826 | 1,804 | 1,818 | 1,010,000 |
| 2025/09/26 | 1,846 | 1,867 | 1,839 | 1,852 | 1,655,700 |
| 2025/09/25 | 1,846 | 1,858 | 1,838 | 1,851 | 1,051,500 |
| 2025/09/24 | 1,864 | 1,864 | 1,832 | 1,844 | 1,318,800 |
| 2025/09/22 | 1,836 | 1,865 | 1,831 | 1,850 | 1,303,800 |
| 2025/09/19 | 1,863 | 1,864 | 1,815 | 1,823 | 2,018,800 |
| 2025/09/18 | 1,835 | 1,858 | 1,825 | 1,840 | 1,719,400 |
| 2025/09/17 | 1,864 | 1,870 | 1,839 | 1,842 | 1,458,500 |
| 2025/09/16 | 1,882 | 1,887 | 1,871 | 1,881 | 1,226,800 |
| 2025/09/12 | 1,910 | 1,910 | 1,874 | 1,882 | 1,832,200 |
| 2025/09/11 | 1,875 | 1,893 | 1,872 | 1,884 | 1,238,800 |
| 2025/09/10 | 1,875 | 1,883 | 1,864 | 1,875 | 1,557,900 |
| 2025/09/09 | 1,903 | 1,919 | 1,885 | 1,887 | 1,245,400 |
| 2025/09/08 | 1,900 | 1,903 | 1,883 | 1,903 | 1,491,300 |
| 2025/09/05 | 1,898 | 1,902 | 1,871 | 1,874 | 1,621,400 |
| 2025/09/04 | 1,875 | 1,899 | 1,865 | 1,873 | 1,817,300 |
| 2025/09/03 | 1,881 | 1,896 | 1,872 | 1,882 | 1,830,800 |
| 2025/09/02 | 1,868 | 1,880 | 1,861 | 1,880 | 1,552,100 |
| 2025/09/01 | 1,885 | 1,890 | 1,856 | 1,868 | 1,191,500 |
| 2025/08/29 | 1,887 | 1,898 | 1,877 | 1,892 | 1,576,500 |
| 2025/08/28 | 1,898 | 1,911 | 1,878 | 1,880 | 1,617,900 |
| 2025/08/27 | 1,903 | 1,914 | 1,892 | 1,905 | 2,078,400 |
| 2025/08/26 | 1,888 | 1,933 | 1,858 | 1,915 | 3,112,100 |
| 2025/08/25 | 1,826 | 1,899 | 1,826 | 1,875 | 2,589,600 |
| 2025/08/22 | 1,769 | 1,791 | 1,757 | 1,791 | 1,013,100 |
| 2025/08/21 | 1,767 | 1,775 | 1,754 | 1,761 | 1,064,500 |
| 2025/08/20 | 1,800 | 1,803 | 1,763 | 1,767 | 1,203,200 |
| 2025/08/19 | 1,788 | 1,806 | 1,777 | 1,800 | 1,330,400 |
| 2025/08/18 | 1,800 | 1,807 | 1,779 | 1,788 | 1,473,800 |
| 2025/08/15 | 1,788 | 1,796 | 1,778 | 1,786 | 1,448,400 |
| 2025/08/14 | 1,789 | 1,817 | 1,774 | 1,781 | 1,802,600 |
| 2025/08/13 | 1,753 | 1,795 | 1,753 | 1,789 | 2,164,900 |
| 2025/08/12 | 1,777 | 1,793 | 1,747 | 1,753 | 2,247,500 |
| 2025/08/08 | 1,731 | 1,784 | 1,687 | 1,776 | 4,441,400 |
| 2025/08/07 | 1,725 | 1,732 | 1,693 | 1,706 | 1,710,500 |
| 2025/08/06 | 1,727 | 1,743 | 1,718 | 1,721 | 1,576,900 |
| 2025/08/05 | 1,724 | 1,744 | 1,713 | 1,727 | 1,048,600 |
| 2025/08/04 | 1,696 | 1,717 | 1,687 | 1,716 | 1,182,500 |
| 2025/08/01 | 1,710 | 1,733 | 1,705 | 1,717 | 1,352,700 |
| 2025/07/31 | 1,698 | 1,708 | 1,690 | 1,707 | 1,187,700 |
| 2025/07/30 | 1,688 | 1,700 | 1,681 | 1,700 | 913,600 |
| 2025/07/29 | 1,695 | 1,707 | 1,689 | 1,694 | 1,026,600 |
| 2025/07/28 | 1,697 | 1,713 | 1,694 | 1,711 | 935,200 |
| 2025/07/25 | 1,703 | 1,707 | 1,691 | 1,695 | 1,187,200 |
| 2025/07/24 | 1,707 | 1,719 | 1,700 | 1,710 | 1,948,000 |
| 2025/07/23 | 1,652 | 1,700 | 1,649 | 1,688 | 2,788,400 |
| 2025/07/22 | 1,615 | 1,628 | 1,607 | 1,610 | 1,064,100 |
| 2025/07/18 | 1,615 | 1,625 | 1,609 | 1,612 | 947,400 |
| 2025/07/17 | 1,597 | 1,615 | 1,594 | 1,612 | 976,400 |
| 2025/07/16 | 1,608 | 1,613 | 1,593 | 1,605 | 814,900 |
| 2025/07/15 | 1,611 | 1,621 | 1,605 | 1,612 | 777,400 |
| 2025/07/14 | 1,594 | 1,617 | 1,586 | 1,611 | 936,100 |
| 2025/07/11 | 1,609 | 1,609 | 1,590 | 1,595 | 982,900 |
| 2025/07/10 | 1,594 | 1,599 | 1,574 | 1,579 | 1,706,300 |
| 2025/07/09 | 1,590 | 1,608 | 1,584 | 1,602 | 1,102,100 |
| 2025/07/08 | 1,570 | 1,587 | 1,560 | 1,584 | 1,376,000 |
| 2025/07/07 | 1,582 | 1,590 | 1,574 | 1,580 | 915,700 |
| 2025/07/04 | 1,590 | 1,590 | 1,574 | 1,585 | 858,900 |
| 2025/07/03 | 1,576 | 1,593 | 1,568 | 1,583 | 1,716,400 |
| 2025/07/02 | 1,573 | 1,587 | 1,559 | 1,580 | 1,747,400 |
| 2025/07/01 | 1,571 | 1,593 | 1,568 | 1,589 | 1,836,600 |
| 2025/06/30 | 1,597 | 1,603 | 1,572 | 1,576 | 1,623,300 |
| 2025/06/27 | 1,584 | 1,595 | 1,575 | 1,579 | 1,487,400 |
| 2025/06/26 | 1,546 | 1,568 | 1,544 | 1,566 | 1,119,800 |
| 2025/06/25 | 1,540 | 1,551 | 1,536 | 1,542 | 1,000,500 |
| 2025/06/24 | 1,558 | 1,569 | 1,543 | 1,543 | 1,194,500 |
| 2025/06/23 | 1,565 | 1,573 | 1,537 | 1,547 | 2,359,200 |
| 2025/06/20 | 1,539 | 1,605 | 1,537 | 1,581 | 3,925,300 |
| 2025/06/19 | 1,531 | 1,537 | 1,506 | 1,514 | 1,310,300 |
| 2025/06/18 | 1,515 | 1,532 | 1,506 | 1,524 | 1,787,600 |
| 2025/06/17 | 1,532 | 1,540 | 1,525 | 1,527 | 1,156,800 |
| 2025/06/16 | 1,513 | 1,540 | 1,505 | 1,537 | 2,017,300 |
| 2025/06/13 | 1,493 | 1,506 | 1,475 | 1,500 | 1,987,500 |
| 2025/06/12 | 1,500 | 1,508 | 1,478 | 1,485 | 954,300 |
| 2025/06/11 | 1,488 | 1,493 | 1,474 | 1,489 | 1,102,100 |
| 2025/06/10 | 1,479 | 1,486 | 1,469 | 1,479 | 857,400 |
| 2025/06/09 | 1,475 | 1,478 | 1,465 | 1,467 | 563,000 |
| 2025/06/06 | 1,469 | 1,475 | 1,462 | 1,471 | 1,175,500 |
| 2025/06/05 | 1,478 | 1,487 | 1,469 | 1,476 | 1,242,800 |
| 2025/06/04 | 1,493 | 1,505 | 1,486 | 1,492 | 1,223,100 |
| 2025/06/03 | 1,488 | 1,504 | 1,482 | 1,494 | 1,513,900 |