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 |
|---|---|---|---|---|---|
| 2024/09/20 | 1,478 | 1,479 | 1,449 | 1,456 | 2,371,600 |
| 2024/09/19 | 1,461 | 1,469 | 1,445 | 1,454 | 1,558,800 |
| 2024/09/18 | 1,440 | 1,446 | 1,420 | 1,440 | 1,312,100 |
| 2024/09/17 | 1,445 | 1,455 | 1,409 | 1,428 | 1,886,200 |
| 2024/09/13 | 1,414 | 1,431 | 1,399 | 1,429 | 2,267,800 |
| 2024/09/12 | 1,420 | 1,434 | 1,407 | 1,428 | 2,946,100 |
| 2024/09/11 | 1,389 | 1,410 | 1,360 | 1,371 | 3,733,400 |
| 2024/09/10 | 1,455 | 1,470 | 1,433 | 1,446 | 1,936,600 |
| 2024/09/09 | 1,401 | 1,461 | 1,401 | 1,460 | 1,669,600 |
| 2024/09/06 | 1,468 | 1,482 | 1,450 | 1,456 | 1,281,800 |
| 2024/09/05 | 1,444 | 1,480 | 1,434 | 1,462 | 1,937,900 |
| 2024/09/04 | 1,460 | 1,478 | 1,456 | 1,461 | 2,587,300 |
| 2024/09/03 | 1,509 | 1,519 | 1,497 | 1,501 | 1,486,900 |
| 2024/09/02 | 1,527 | 1,528 | 1,497 | 1,500 | 2,174,000 |
| 2024/08/30 | 1,488 | 1,510 | 1,485 | 1,500 | 1,337,700 |
| 2024/08/29 | 1,489 | 1,505 | 1,478 | 1,497 | 1,109,000 |
| 2024/08/28 | 1,479 | 1,492 | 1,462 | 1,492 | 1,507,800 |
| 2024/08/27 | 1,481 | 1,493 | 1,471 | 1,493 | 1,070,300 |
| 2024/08/26 | 1,512 | 1,517 | 1,482 | 1,489 | 1,242,400 |
| 2024/08/23 | 1,527 | 1,534 | 1,513 | 1,527 | 1,314,900 |
| 2024/08/22 | 1,529 | 1,544 | 1,516 | 1,530 | 1,787,500 |
| 2024/08/21 | 1,526 | 1,557 | 1,516 | 1,545 | 1,908,400 |
| 2024/08/20 | 1,537 | 1,539 | 1,515 | 1,533 | 1,863,000 |
| 2024/08/19 | 1,560 | 1,565 | 1,504 | 1,508 | 1,745,400 |
| 2024/08/16 | 1,564 | 1,574 | 1,548 | 1,572 | 1,815,700 |
| 2024/08/15 | 1,503 | 1,538 | 1,500 | 1,524 | 1,653,600 |
| 2024/08/14 | 1,515 | 1,524 | 1,492 | 1,503 | 1,491,700 |
| 2024/08/13 | 1,435 | 1,514 | 1,422 | 1,514 | 2,186,700 |
| 2024/08/09 | 1,398 | 1,440 | 1,373 | 1,433 | 4,431,100 |
| 2024/08/08 | 1,500 | 1,543 | 1,494 | 1,503 | 1,473,700 |
| 2024/08/07 | 1,500 | 1,572 | 1,470 | 1,533 | 2,341,700 |
| 2024/08/06 | 1,458 | 1,600 | 1,456 | 1,561 | 3,430,200 |
| 2024/08/05 | 1,480 | 1,492 | 1,302 | 1,309 | 2,943,700 |
| 2024/08/02 | 1,627 | 1,634 | 1,560 | 1,560 | 2,164,500 |
| 2024/08/01 | 1,730 | 1,739 | 1,679 | 1,700 | 1,232,300 |
| 2024/07/31 | 1,741 | 1,796 | 1,740 | 1,788 | 1,476,700 |
| 2024/07/30 | 1,752 | 1,771 | 1,745 | 1,765 | 1,174,700 |
| 2024/07/29 | 1,733 | 1,763 | 1,733 | 1,750 | 976,400 |
| 2024/07/26 | 1,712 | 1,731 | 1,708 | 1,712 | 999,200 |
| 2024/07/25 | 1,750 | 1,755 | 1,697 | 1,706 | 1,621,100 |
| 2024/07/24 | 1,812 | 1,814 | 1,756 | 1,762 | 1,779,300 |
| 2024/07/23 | 1,829 | 1,836 | 1,808 | 1,830 | 1,167,300 |
| 2024/07/22 | 1,870 | 1,879 | 1,827 | 1,833 | 1,096,600 |
| 2024/07/19 | 1,848 | 1,872 | 1,844 | 1,862 | 1,479,600 |
| 2024/07/18 | 1,865 | 1,889 | 1,846 | 1,848 | 957,600 |
| 2024/07/17 | 1,880 | 1,911 | 1,867 | 1,891 | 1,016,900 |
| 2024/07/16 | 1,871 | 1,877 | 1,859 | 1,864 | 775,000 |
| 2024/07/12 | 1,844 | 1,882 | 1,838 | 1,855 | 1,521,000 |
| 2024/07/11 | 1,852 | 1,872 | 1,848 | 1,864 | 927,000 |
| 2024/07/10 | 1,825 | 1,841 | 1,820 | 1,833 | 1,004,600 |
| 2024/07/09 | 1,839 | 1,852 | 1,821 | 1,842 | 902,700 |
| 2024/07/08 | 1,853 | 1,863 | 1,840 | 1,841 | 962,400 |
| 2024/07/05 | 1,871 | 1,883 | 1,858 | 1,861 | 1,032,400 |
| 2024/07/04 | 1,854 | 1,879 | 1,854 | 1,872 | 914,300 |
| 2024/07/03 | 1,831 | 1,862 | 1,826 | 1,853 | 1,468,500 |
| 2024/07/02 | 1,838 | 1,850 | 1,821 | 1,840 | 1,386,300 |
| 2024/07/01 | 1,817 | 1,858 | 1,811 | 1,844 | 1,656,800 |
| 2024/06/28 | 1,773 | 1,780 | 1,766 | 1,777 | 1,075,900 |
| 2024/06/27 | 1,730 | 1,772 | 1,730 | 1,768 | 1,464,100 |
| 2024/06/26 | 1,757 | 1,767 | 1,742 | 1,745 | 1,263,800 |
| 2024/06/25 | 1,726 | 1,758 | 1,725 | 1,755 | 990,700 |
| 2024/06/24 | 1,709 | 1,734 | 1,708 | 1,721 | 1,141,500 |
| 2024/06/21 | 1,728 | 1,740 | 1,706 | 1,709 | 2,505,100 |
| 2024/06/20 | 1,701 | 1,717 | 1,687 | 1,711 | 1,407,000 |
| 2024/06/19 | 1,729 | 1,750 | 1,712 | 1,720 | 841,500 |
| 2024/06/18 | 1,733 | 1,740 | 1,720 | 1,729 | 1,044,700 |
| 2024/06/17 | 1,714 | 1,716 | 1,689 | 1,705 | 1,167,100 |
| 2024/06/14 | 1,712 | 1,750 | 1,712 | 1,733 | 1,739,800 |
| 2024/06/13 | 1,764 | 1,767 | 1,720 | 1,721 | 860,200 |
| 2024/06/12 | 1,734 | 1,761 | 1,733 | 1,757 | 859,000 |
| 2024/06/11 | 1,748 | 1,765 | 1,732 | 1,735 | 636,800 |
| 2024/06/10 | 1,737 | 1,760 | 1,737 | 1,751 | 756,800 |
| 2024/06/07 | 1,724 | 1,734 | 1,714 | 1,727 | 731,900 |
| 2024/06/06 | 1,759 | 1,759 | 1,724 | 1,726 | 1,293,300 |
| 2024/06/05 | 1,767 | 1,776 | 1,728 | 1,748 | 1,573,600 |
| 2024/06/04 | 1,780 | 1,807 | 1,762 | 1,806 | 2,318,600 |
| 2024/06/03 | 1,783 | 1,809 | 1,774 | 1,801 | 1,748,000 |
| 2024/05/31 | 1,746 | 1,772 | 1,724 | 1,771 | 3,666,900 |
| 2024/05/30 | 1,731 | 1,742 | 1,711 | 1,733 | 1,506,800 |
| 2024/05/29 | 1,788 | 1,797 | 1,757 | 1,768 | 1,053,700 |
| 2024/05/28 | 1,800 | 1,806 | 1,781 | 1,798 | 961,200 |
| 2024/05/27 | 1,791 | 1,814 | 1,784 | 1,806 | 1,169,700 |
| 2024/05/24 | 1,714 | 1,783 | 1,714 | 1,781 | 1,169,600 |
| 2024/05/23 | 1,730 | 1,770 | 1,722 | 1,763 | 1,540,300 |
| 2024/05/22 | 1,791 | 1,791 | 1,740 | 1,741 | 1,540,500 |
| 2024/05/21 | 1,820 | 1,820 | 1,785 | 1,789 | 1,501,400 |
| 2024/05/20 | 1,807 | 1,837 | 1,801 | 1,815 | 1,512,800 |
| 2024/05/17 | 1,797 | 1,835 | 1,782 | 1,816 | 1,136,600 |
| 2024/05/16 | 1,844 | 1,860 | 1,824 | 1,835 | 1,660,000 |
| 2024/05/15 | 1,850 | 1,912 | 1,847 | 1,869 | 3,883,300 |
| 2024/05/14 | 1,743 | 1,762 | 1,721 | 1,755 | 1,409,800 |
| 2024/05/13 | 1,748 | 1,786 | 1,732 | 1,765 | 942,900 |
| 2024/05/10 | 1,785 | 1,806 | 1,757 | 1,761 | 1,056,800 |
| 2024/05/09 | 1,734 | 1,773 | 1,731 | 1,756 | 1,113,200 |
| 2024/05/08 | 1,733 | 1,738 | 1,706 | 1,719 | 1,047,800 |
| 2024/05/07 | 1,730 | 1,746 | 1,725 | 1,739 | 765,600 |
| 2024/05/02 | 1,708 | 1,723 | 1,695 | 1,721 | 616,500 |
| 2024/05/01 | 1,700 | 1,723 | 1,696 | 1,713 | 803,200 |
| 2024/04/30 | 1,743 | 1,758 | 1,717 | 1,728 | 1,378,100 |
| 2024/04/26 | 1,683 | 1,729 | 1,682 | 1,721 | 2,249,300 |
| 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 |