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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,469 | 1,487 | 1,461 | 1,485 | 1,203,800 |
| 2025/05/30 | 1,474 | 1,482 | 1,465 | 1,482 | 1,951,900 |
| 2025/05/29 | 1,471 | 1,499 | 1,463 | 1,493 | 1,293,900 |
| 2025/05/28 | 1,477 | 1,485 | 1,465 | 1,472 | 1,454,700 |
| 2025/05/27 | 1,454 | 1,456 | 1,442 | 1,451 | 1,099,300 |
| 2025/05/26 | 1,464 | 1,467 | 1,449 | 1,452 | 1,255,400 |
| 2025/05/23 | 1,447 | 1,462 | 1,436 | 1,453 | 1,344,700 |
| 2025/05/22 | 1,426 | 1,429 | 1,410 | 1,427 | 1,518,300 |
| 2025/05/21 | 1,447 | 1,453 | 1,432 | 1,447 | 1,360,400 |
| 2025/05/20 | 1,459 | 1,467 | 1,429 | 1,440 | 1,433,500 |
| 2025/05/19 | 1,465 | 1,488 | 1,445 | 1,452 | 1,527,700 |
| 2025/05/16 | 1,518 | 1,518 | 1,465 | 1,477 | 2,421,200 |
| 2025/05/15 | 1,516 | 1,517 | 1,495 | 1,505 | 1,105,000 |
| 2025/05/14 | 1,535 | 1,538 | 1,507 | 1,525 | 1,282,000 |
| 2025/05/13 | 1,533 | 1,549 | 1,521 | 1,531 | 1,267,100 |
| 2025/05/12 | 1,483 | 1,503 | 1,468 | 1,503 | 1,164,300 |
| 2025/05/09 | 1,482 | 1,482 | 1,460 | 1,469 | 1,859,400 |
| 2025/05/08 | 1,437 | 1,456 | 1,433 | 1,452 | 991,100 |
| 2025/05/07 | 1,458 | 1,464 | 1,437 | 1,441 | 1,094,900 |
| 2025/05/02 | 1,449 | 1,460 | 1,440 | 1,453 | 969,800 |
| 2025/05/01 | 1,418 | 1,442 | 1,411 | 1,435 | 913,100 |
| 2025/04/30 | 1,428 | 1,431 | 1,415 | 1,426 | 1,085,500 |
| 2025/04/28 | 1,420 | 1,425 | 1,413 | 1,418 | 2,256,200 |
| 2025/04/25 | 1,403 | 1,418 | 1,400 | 1,412 | 900,000 |
| 2025/04/24 | 1,397 | 1,417 | 1,391 | 1,395 | 949,900 |
| 2025/04/23 | 1,395 | 1,395 | 1,362 | 1,379 | 1,062,300 |
| 2025/04/22 | 1,349 | 1,353 | 1,338 | 1,343 | 1,102,900 |
| 2025/04/21 | 1,373 | 1,377 | 1,350 | 1,350 | 815,800 |
| 2025/04/18 | 1,350 | 1,381 | 1,342 | 1,378 | 1,223,100 |
| 2025/04/17 | 1,326 | 1,335 | 1,315 | 1,335 | 1,377,800 |
| 2025/04/16 | 1,336 | 1,345 | 1,318 | 1,326 | 1,150,600 |
| 2025/04/15 | 1,338 | 1,340 | 1,320 | 1,326 | 810,500 |
| 2025/04/14 | 1,312 | 1,331 | 1,312 | 1,318 | 1,086,600 |
| 2025/04/11 | 1,278 | 1,317 | 1,266 | 1,309 | 1,793,800 |
| 2025/04/10 | 1,358 | 1,358 | 1,312 | 1,331 | 2,125,000 |
| 2025/04/09 | 1,248 | 1,257 | 1,217 | 1,238 | 2,961,200 |
| 2025/04/08 | 1,258 | 1,293 | 1,253 | 1,278 | 2,402,100 |
| 2025/04/07 | 1,237 | 1,246 | 1,197 | 1,200 | 3,289,700 |
| 2025/04/04 | 1,352 | 1,363 | 1,302 | 1,327 | 2,502,200 |
| 2025/04/03 | 1,374 | 1,388 | 1,363 | 1,377 | 1,958,700 |
| 2025/04/02 | 1,437 | 1,441 | 1,419 | 1,434 | 1,772,900 |
| 2025/04/01 | 1,467 | 1,468 | 1,431 | 1,436 | 1,626,000 |
| 2025/03/31 | 1,448 | 1,451 | 1,433 | 1,448 | 1,683,900 |
| 2025/03/28 | 1,519 | 1,522 | 1,486 | 1,498 | 1,458,800 |
| 2025/03/27 | 1,559 | 1,565 | 1,550 | 1,559 | 1,113,300 |
| 2025/03/26 | 1,551 | 1,570 | 1,540 | 1,563 | 1,157,600 |
| 2025/03/25 | 1,531 | 1,547 | 1,520 | 1,545 | 1,080,100 |
| 2025/03/24 | 1,537 | 1,537 | 1,514 | 1,520 | 1,057,900 |
| 2025/03/21 | 1,546 | 1,570 | 1,545 | 1,547 | 1,440,800 |
| 2025/03/19 | 1,535 | 1,566 | 1,530 | 1,556 | 1,395,700 |
| 2025/03/18 | 1,546 | 1,550 | 1,531 | 1,539 | 1,441,400 |
| 2025/03/17 | 1,500 | 1,525 | 1,495 | 1,515 | 1,087,100 |
| 2025/03/14 | 1,472 | 1,491 | 1,460 | 1,491 | 1,611,500 |
| 2025/03/13 | 1,491 | 1,507 | 1,474 | 1,474 | 1,588,500 |
| 2025/03/12 | 1,462 | 1,475 | 1,452 | 1,475 | 2,844,200 |
| 2025/03/11 | 1,468 | 1,485 | 1,449 | 1,484 | 1,463,700 |
| 2025/03/10 | 1,493 | 1,503 | 1,472 | 1,487 | 1,228,900 |
| 2025/03/07 | 1,500 | 1,508 | 1,479 | 1,496 | 1,620,200 |
| 2025/03/06 | 1,468 | 1,522 | 1,455 | 1,502 | 2,259,400 |
| 2025/03/05 | 1,432 | 1,463 | 1,424 | 1,453 | 1,900,400 |
| 2025/03/04 | 1,422 | 1,451 | 1,408 | 1,442 | 1,740,100 |
| 2025/03/03 | 1,437 | 1,445 | 1,420 | 1,439 | 1,534,600 |
| 2025/02/28 | 1,472 | 1,474 | 1,422 | 1,433 | 2,132,700 |
| 2025/02/27 | 1,448 | 1,479 | 1,443 | 1,476 | 1,382,000 |
| 2025/02/26 | 1,473 | 1,473 | 1,436 | 1,443 | 1,231,600 |
| 2025/02/25 | 1,435 | 1,475 | 1,435 | 1,472 | 1,420,200 |
| 2025/02/21 | 1,431 | 1,454 | 1,431 | 1,452 | 2,005,200 |
| 2025/02/20 | 1,450 | 1,460 | 1,431 | 1,459 | 1,717,700 |
| 2025/02/19 | 1,460 | 1,473 | 1,451 | 1,464 | 1,200,300 |
| 2025/02/18 | 1,425 | 1,469 | 1,422 | 1,469 | 2,244,100 |
| 2025/02/17 | 1,494 | 1,494 | 1,428 | 1,433 | 3,323,200 |
| 2025/02/14 | 1,581 | 1,596 | 1,542 | 1,562 | 2,108,100 |
| 2025/02/13 | 1,560 | 1,572 | 1,552 | 1,564 | 1,088,500 |
| 2025/02/12 | 1,583 | 1,585 | 1,549 | 1,556 | 1,080,700 |
| 2025/02/10 | 1,567 | 1,569 | 1,553 | 1,565 | 673,400 |
| 2025/02/07 | 1,569 | 1,571 | 1,554 | 1,569 | 584,800 |
| 2025/02/06 | 1,556 | 1,571 | 1,551 | 1,571 | 908,100 |
| 2025/02/05 | 1,565 | 1,571 | 1,552 | 1,562 | 898,500 |
| 2025/02/04 | 1,588 | 1,594 | 1,560 | 1,569 | 1,088,400 |
| 2025/02/03 | 1,579 | 1,580 | 1,553 | 1,560 | 1,753,100 |
| 2025/01/31 | 1,595 | 1,610 | 1,592 | 1,606 | 1,028,600 |
| 2025/01/30 | 1,612 | 1,621 | 1,596 | 1,604 | 964,800 |
| 2025/01/29 | 1,617 | 1,635 | 1,604 | 1,604 | 1,419,700 |
| 2025/01/28 | 1,570 | 1,614 | 1,570 | 1,607 | 1,477,700 |
| 2025/01/27 | 1,590 | 1,599 | 1,574 | 1,591 | 1,398,200 |
| 2025/01/24 | 1,588 | 1,593 | 1,569 | 1,575 | 1,287,400 |
| 2025/01/23 | 1,560 | 1,575 | 1,553 | 1,568 | 996,300 |
| 2025/01/22 | 1,566 | 1,580 | 1,558 | 1,565 | 1,351,000 |
| 2025/01/21 | 1,587 | 1,593 | 1,559 | 1,565 | 1,448,000 |
| 2025/01/20 | 1,555 | 1,580 | 1,552 | 1,568 | 1,729,000 |
| 2025/01/17 | 1,502 | 1,535 | 1,501 | 1,534 | 1,404,000 |
| 2025/01/16 | 1,506 | 1,531 | 1,498 | 1,508 | 1,978,200 |
| 2025/01/15 | 1,487 | 1,516 | 1,487 | 1,505 | 2,306,700 |
| 2025/01/14 | 1,461 | 1,482 | 1,454 | 1,476 | 1,751,900 |
| 2025/01/10 | 1,479 | 1,499 | 1,479 | 1,483 | 1,262,100 |
| 2025/01/09 | 1,501 | 1,505 | 1,479 | 1,489 | 736,500 |
| 2025/01/08 | 1,516 | 1,522 | 1,505 | 1,512 | 723,500 |
| 2025/01/07 | 1,526 | 1,529 | 1,508 | 1,516 | 1,069,600 |
| 2025/01/06 | 1,535 | 1,542 | 1,514 | 1,517 | 1,180,000 |
| 2024/12/30 | 1,531 | 1,547 | 1,528 | 1,537 | 1,380,200 |
| 2024/12/27 | 1,500 | 1,523 | 1,494 | 1,523 | 1,295,500 |
| 2024/12/26 | 1,480 | 1,498 | 1,476 | 1,498 | 668,000 |
| 2024/12/25 | 1,482 | 1,487 | 1,467 | 1,480 | 460,400 |
| 2024/12/24 | 1,492 | 1,492 | 1,475 | 1,481 | 503,700 |
| 2024/12/23 | 1,485 | 1,491 | 1,477 | 1,489 | 749,700 |
| 2024/12/20 | 1,479 | 1,491 | 1,476 | 1,477 | 1,454,100 |
| 2024/12/19 | 1,465 | 1,483 | 1,456 | 1,478 | 909,900 |
| 2024/12/18 | 1,468 | 1,488 | 1,468 | 1,470 | 720,900 |
| 2024/12/17 | 1,480 | 1,486 | 1,467 | 1,468 | 863,800 |
| 2024/12/16 | 1,480 | 1,491 | 1,478 | 1,480 | 914,600 |
| 2024/12/13 | 1,461 | 1,479 | 1,460 | 1,470 | 1,485,200 |
| 2024/12/12 | 1,492 | 1,495 | 1,475 | 1,482 | 1,308,300 |
| 2024/12/11 | 1,482 | 1,489 | 1,465 | 1,482 | 1,079,000 |
| 2024/12/10 | 1,489 | 1,502 | 1,482 | 1,489 | 1,152,600 |
| 2024/12/09 | 1,459 | 1,481 | 1,451 | 1,470 | 1,058,000 |
| 2024/12/06 | 1,455 | 1,465 | 1,443 | 1,460 | 1,582,100 |
| 2024/12/05 | 1,459 | 1,471 | 1,453 | 1,462 | 1,302,700 |
| 2024/12/04 | 1,472 | 1,472 | 1,447 | 1,453 | 981,300 |
| 2024/12/03 | 1,451 | 1,481 | 1,448 | 1,473 | 1,605,800 |
| 2024/12/02 | 1,447 | 1,466 | 1,447 | 1,455 | 1,144,900 |
| 2024/11/29 | 1,450 | 1,458 | 1,430 | 1,443 | 970,300 |
| 2024/11/28 | 1,429 | 1,456 | 1,422 | 1,448 | 1,207,200 |
| 2024/11/27 | 1,461 | 1,462 | 1,419 | 1,429 | 1,094,000 |
| 2024/11/26 | 1,481 | 1,487 | 1,461 | 1,472 | 1,229,800 |
| 2024/11/25 | 1,500 | 1,502 | 1,479 | 1,484 | 1,630,100 |
| 2024/11/22 | 1,456 | 1,488 | 1,456 | 1,478 | 1,255,500 |
| 2024/11/21 | 1,451 | 1,463 | 1,447 | 1,455 | 1,035,800 |
| 2024/11/20 | 1,455 | 1,462 | 1,445 | 1,451 | 1,291,000 |
| 2024/11/19 | 1,445 | 1,460 | 1,437 | 1,455 | 1,776,300 |
| 2024/11/18 | 1,459 | 1,477 | 1,452 | 1,454 | 1,885,600 |
| 2024/11/15 | 1,513 | 1,524 | 1,477 | 1,483 | 3,358,100 |
| 2024/11/14 | 1,500 | 1,538 | 1,500 | 1,510 | 1,766,800 |
| 2024/11/13 | 1,525 | 1,537 | 1,517 | 1,520 | 1,420,200 |
| 2024/11/12 | 1,535 | 1,548 | 1,521 | 1,526 | 1,327,600 |
| 2024/11/11 | 1,537 | 1,547 | 1,528 | 1,532 | 1,299,900 |
| 2024/11/08 | 1,570 | 1,578 | 1,533 | 1,533 | 1,420,200 |
| 2024/11/07 | 1,570 | 1,583 | 1,545 | 1,563 | 1,571,300 |
| 2024/11/06 | 1,510 | 1,564 | 1,500 | 1,550 | 2,030,200 |
| 2024/11/05 | 1,511 | 1,515 | 1,493 | 1,493 | 1,915,000 |
| 2024/11/01 | 1,499 | 1,521 | 1,492 | 1,511 | 1,077,100 |
| 2024/10/31 | 1,521 | 1,534 | 1,509 | 1,517 | 1,497,400 |
| 2024/10/30 | 1,500 | 1,524 | 1,500 | 1,511 | 4,674,600 |
| 2024/10/29 | 1,494 | 1,502 | 1,489 | 1,500 | 1,251,100 |
| 2024/10/28 | 1,475 | 1,510 | 1,466 | 1,501 | 1,203,100 |
| 2024/10/25 | 1,500 | 1,512 | 1,470 | 1,482 | 1,387,100 |
| 2024/10/24 | 1,500 | 1,503 | 1,479 | 1,496 | 1,567,400 |
| 2024/10/23 | 1,524 | 1,534 | 1,508 | 1,515 | 1,605,500 |
| 2024/10/22 | 1,539 | 1,548 | 1,506 | 1,513 | 1,664,500 |
| 2024/10/21 | 1,539 | 1,555 | 1,526 | 1,541 | 1,613,600 |
| 2024/10/18 | 1,544 | 1,545 | 1,531 | 1,534 | 1,534,500 |
| 2024/10/17 | 1,532 | 1,541 | 1,527 | 1,534 | 1,812,400 |
| 2024/10/16 | 1,500 | 1,535 | 1,493 | 1,531 | 1,621,300 |
| 2024/10/15 | 1,523 | 1,528 | 1,504 | 1,523 | 1,889,300 |
| 2024/10/11 | 1,517 | 1,526 | 1,505 | 1,512 | 1,282,900 |
| 2024/10/10 | 1,526 | 1,527 | 1,512 | 1,519 | 1,109,800 |
| 2024/10/09 | 1,508 | 1,517 | 1,493 | 1,506 | 1,290,600 |
| 2024/10/08 | 1,500 | 1,508 | 1,490 | 1,505 | 1,641,600 |
| 2024/10/07 | 1,537 | 1,543 | 1,516 | 1,519 | 2,393,800 |
| 2024/10/04 | 1,509 | 1,522 | 1,501 | 1,517 | 1,147,900 |
| 2024/10/03 | 1,530 | 1,532 | 1,506 | 1,511 | 1,395,900 |
| 2024/10/02 | 1,484 | 1,509 | 1,478 | 1,493 | 1,813,900 |
| 2024/10/01 | 1,488 | 1,508 | 1,473 | 1,501 | 1,501,000 |
| 2024/09/30 | 1,426 | 1,469 | 1,423 | 1,458 | 1,675,200 |
| 2024/09/27 | 1,505 | 1,523 | 1,483 | 1,519 | 1,490,800 |
| 2024/09/26 | 1,476 | 1,510 | 1,466 | 1,507 | 2,086,200 |
| 2024/09/25 | 1,447 | 1,471 | 1,440 | 1,457 | 3,048,800 |
| 2024/09/24 | 1,485 | 1,486 | 1,451 | 1,455 | 1,831,600 |
| 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 |