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
2026/06/26 3,066 3,107 2,946 2,965 1,876,700
2026/06/25 3,070 3,115 3,031 3,088 1,575,000
2026/06/24 2,963 3,022 2,951 3,005 1,737,700
2026/06/23 3,152 3,156 2,989 2,989 1,578,600
2026/06/22 3,080 3,167 3,080 3,112 2,138,500
2026/06/19 3,151 3,175 3,070 3,074 2,774,500
2026/06/18 3,098 3,172 3,066 3,081 1,776,300
2026/06/17 3,051 3,109 3,027 3,096 1,658,100
2026/06/16 3,075 3,118 3,046 3,065 1,976,200
2026/06/15 3,051 3,110 3,010 3,090 2,052,700
2026/06/12 2,950 2,984 2,907 2,907 2,873,700
2026/06/11 2,698 2,818 2,660 2,804 1,890,100
2026/06/10 2,840 2,872 2,780 2,824 2,222,900
2026/06/09 2,895 2,898 2,775 2,861 2,467,500
2026/06/08 2,902 2,931 2,795 2,795 4,347,200
2026/06/05 2,980 3,130 2,926 3,092 3,624,500
2026/06/04 2,929 2,997 2,896 2,950 2,134,200
2026/06/03 2,936 2,994 2,892 2,977 2,401,600
2026/06/02 2,896 2,901 2,806 2,886 3,553,100
2026/06/01 2,971 3,086 2,945 2,996 2,976,100
2026/05/29 2,903 3,040 2,890 3,014 3,196,800
2026/05/28 2,880 2,965 2,855 2,923 2,200,200
2026/05/27 2,962 3,006 2,877 2,903 2,363,500
2026/05/26 2,880 2,918 2,839 2,912 1,594,300
2026/05/25 2,830 2,905 2,769 2,873 2,172,600
2026/05/22 2,677 2,742 2,644 2,732 2,661,900
2026/05/21 2,642 2,706 2,616 2,646 2,848,200
2026/05/20 2,597 2,618 2,550 2,592 2,343,600
2026/05/19 2,664 2,690 2,593 2,613 2,727,000
2026/05/18 2,724 2,757 2,651 2,658 2,897,400
2026/05/15 3,224 3,224 2,804 2,813 4,252,300
2026/05/14 2,950 3,005 2,936 2,964 2,069,300
2026/05/13 2,929 2,949 2,859 2,949 1,941,700
2026/05/12 2,956 3,018 2,942 2,978 1,643,700
2026/05/11 2,900 2,937 2,845 2,922 1,836,300
2026/05/08 2,840 2,897 2,794 2,897 2,312,400
2026/05/07 2,915 2,943 2,803 2,873 3,526,800
2026/05/01 2,625 2,660 2,601 2,630 1,325,900
2026/04/30 2,594 2,662 2,582 2,629 1,452,200
2026/04/28 2,633 2,639 2,597 2,617 2,081,200
2026/04/27 2,529 2,619 2,513 2,604 1,673,400
2026/04/24 2,535 2,568 2,416 2,529 1,258,900
2026/04/23 2,484 2,514 2,452 2,506 1,437,000
2026/04/22 2,463 2,503 2,452 2,493 1,342,600
2026/04/21 2,489 2,513 2,470 2,477 1,180,900
2026/04/20 2,470 2,505 2,460 2,488 1,682,900
2026/04/17 2,482 2,483 2,429 2,429 1,246,700
2026/04/16 2,460 2,514 2,451 2,491 1,142,700
2026/04/15 2,510 2,517 2,477 2,497 1,490,200
2026/04/14 2,518 2,548 2,487 2,489 1,647,300
2026/04/13 2,456 2,491 2,452 2,468 1,507,100
2026/04/10 2,415 2,512 2,409 2,491 2,686,200
2026/04/09 2,395 2,403 2,365 2,365 1,374,100
2026/04/08 2,380 2,380 2,331 2,360 1,822,300
2026/04/07 2,250 2,258 2,219 2,230 812,200
2026/04/06 2,244 2,257 2,224 2,240 837,600
2026/04/03 2,236 2,264 2,230 2,236 767,900
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

このページの先頭へ