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
1997/12/30 475 485 474 485 149,000
1997/12/29 475 475 464 475 249,000
1997/12/26 478 483 475 480 132,000
1997/12/25 425 475 420 453 547,000
1997/12/24 391 430 391 430 314,000
1997/12/22 386 386 386 386 127,000
1997/12/19 493 493 458 466 630,000
1997/12/18 518 518 503 503 405,000
1997/12/17 505 530 493 528 312,000
1997/12/16 505 515 505 509 254,000
1997/12/15 503 511 500 500 174,000
1997/12/12 539 540 503 503 358,000
1997/12/11 543 548 535 545 193,000
1997/12/10 557 564 525 525 460,000
1997/12/09 552 594 552 564 126,000
1997/12/08 579 597 550 550 92,000
1997/12/05 586 595 581 589 154,000
1997/12/04 609 613 589 591 424,000
1997/12/03 630 640 612 613 154,000
1997/12/02 649 650 641 650 279,000
1997/12/01 624 641 624 639 239,000
1997/11/28 630 650 630 641 176,000
1997/11/27 621 624 608 624 515,000
1997/11/26 608 639 608 621 135,000
1997/11/25 581 607 581 607 294,000
1997/11/21 670 685 662 681 279,000
1997/11/20 670 671 657 669 715,000
1997/11/19 641 641 621 630 477,000
1997/11/18 640 656 637 651 286,000
1997/11/17 589 620 589 610 929,000
1997/11/14 619 631 619 630 687,000
1997/11/13 601 619 590 619 580,000
1997/11/12 640 645 630 630 475,000
1997/11/11 600 636 600 636 393,000
1997/11/10 622 630 590 599 571,000
1997/11/07 656 665 638 652 555,000
1997/11/06 641 655 640 655 168,000
1997/11/05 646 658 614 620 208,000
1997/11/04 639 639 631 636 171,000
1997/10/31 649 655 636 640 476,000
1997/10/30 652 660 640 640 197,000
1997/10/29 650 670 650 663 352,000
1997/10/28 630 630 625 630 615,000
1997/10/27 690 693 655 655 376,000
1997/10/24 701 715 698 702 611,000
1997/10/23 720 730 710 720 773,000
1997/10/22 700 707 695 700 300,000
1997/10/21 650 661 650 655 463,000
1997/10/20 635 649 634 649 1,248,000
1997/10/17 634 639 628 634 378,000
1997/10/16 595 630 595 624 507,000
1997/10/15 635 635 605 615 636,000
1997/10/14 627 630 624 630 308,000
1997/10/13 622 637 615 637 147,000
1997/10/09 630 642 628 637 559,000
1997/10/08 616 636 616 622 334,000
1997/10/07 619 621 615 615 255,000
1997/10/06 615 639 615 639 276,000
1997/10/03 583 619 583 615 696,000
1997/10/02 590 590 581 583 582,000
1997/10/01 683 685 675 680 392,000
1997/09/30 688 699 677 699 352,000
1997/09/29 705 705 685 688 756,000
1997/09/26 730 730 715 715 545,000
1997/09/25 703 710 697 710 197,000
1997/09/24 693 705 690 701 153,000
1997/09/22 695 703 695 703 550,000
1997/09/19 711 720 693 695 307,000
1997/09/18 708 711 702 711 644,000
1997/09/17 731 741 696 700 607,000
1997/09/16 760 760 730 730 281,000
1997/09/12 775 776 754 765 234,000
1997/09/11 782 792 762 762 140,000
1997/09/10 789 793 787 790 252,000
1997/09/09 796 801 795 799 316,000
1997/09/08 800 808 793 796 276,000
1997/09/05 802 809 799 809 758,000
1997/09/04 802 807 798 800 274,000
1997/09/03 809 835 809 822 244,000
1997/09/02 782 798 782 798 179,000
1997/09/01 808 808 781 781 62,000
1997/08/29 816 816 806 816 408,000
1997/08/28 811 826 811 821 238,000
1997/08/27 841 845 810 810 268,000
1997/08/26 811 830 811 829 103,000
1997/08/25 796 823 796 814 100,000
1997/08/22 790 804 785 798 515,000
1997/08/21 790 790 785 785 262,000
1997/08/20 786 786 780 786 547,000
1997/08/19 785 785 780 785 231,000
1997/08/18 794 794 768 781 400,000
1997/08/15 815 817 813 814 484,000
1997/08/14 825 825 817 819 331,000
1997/08/13 805 828 801 825 108,000
1997/08/12 826 830 822 830 259,000
1997/08/11 850 850 811 829 238,000
1997/08/08 840 850 831 850 494,000
1997/08/07 837 843 831 833 425,000
1997/08/06 880 880 837 837 589,000
1997/08/05 885 885 866 876 620,000
1997/08/04 887 888 820 845 1,293,000
1997/08/01 903 918 903 918 325,000
1997/07/31 918 918 907 913 287,000
1997/07/30 919 919 905 910 531,000
1997/07/29 934 935 910 914 353,000
1997/07/28 930 939 930 934 149,000
1997/07/25 928 930 920 930 323,000
1997/07/24 932 932 925 928 292,000
1997/07/23 940 943 921 933 257,000
1997/07/22 947 953 924 930 347,000
1997/07/18 975 978 945 945 143,000
1997/07/17 980 980 973 975 210,000
1997/07/16 982 982 973 973 149,000
1997/07/15 973 995 973 981 139,000
1997/07/14 963 978 963 974 123,000
1997/07/11 973 979 970 971 441,000
1997/07/10 945 973 945 973 483,000
1997/07/09 938 943 932 938 569,000
1997/07/08 929 938 929 938 177,000
1997/07/07 930 930 911 922 116,000
1997/07/04 958 960 940 950 181,000
1997/07/03 980 981 962 966 160,000
1997/07/02 985 990 975 990 134,000
1997/07/01 1,020 1,020 980 980 222,000
1997/06/30 1,020 1,030 1,010 1,010 384,000
1997/06/27 1,020 1,030 1,010 1,010 420,000
1997/06/26 1,000 1,020 995 1,010 1,021,000
1997/06/25 996 997 971 982 151,000
1997/06/24 995 999 993 995 385,000
1997/06/23 986 998 982 990 326,000
1997/06/20 956 990 951 984 361,000
1997/06/19 967 967 956 956 198,000
1997/06/18 975 976 965 976 162,000
1997/06/17 997 997 981 981 117,000
1997/06/16 976 990 975 987 350,000
1997/06/13 1,000 1,000 980 980 666,000
1997/06/12 984 1,000 984 1,000 129,000
1997/06/11 977 995 977 987 195,000
1997/06/10 983 983 974 977 186,000
1997/06/09 975 976 965 973 202,000
1997/06/06 980 989 967 981 164,000
1997/06/05 990 995 981 990 66,000
1997/06/04 975 999 975 995 226,000
1997/06/03 999 1,000 985 985 228,000
1997/06/02 978 980 972 979 77,000
1997/05/30 995 996 985 985 70,000
1997/05/29 993 1,000 993 1,000 301,000
1997/05/28 1,000 1,010 995 1,010 241,000
1997/05/27 996 1,000 993 995 238,000
1997/05/26 1,010 1,010 998 998 141,000
1997/05/23 982 999 982 997 313,000
1997/05/22 965 975 960 975 254,000
1997/05/21 975 975 965 965 173,000
1997/05/20 989 999 965 965 456,000
1997/05/19 983 1,010 983 983 329,000
1997/05/16 1,000 1,010 996 1,010 475,000
1997/05/15 989 1,010 985 990 847,000
1997/05/14 971 985 971 983 565,000
1997/05/13 951 965 951 959 441,000
1997/05/12 929 939 929 932 650,000
1997/05/09 946 946 915 919 411,000
1997/05/08 949 953 946 946 193,000
1997/05/07 969 969 950 959 458,000
1997/05/06 983 988 966 970 636,000
1997/05/02 989 990 973 982 518,000
1997/05/01 954 990 954 989 835,000
1997/04/30 950 950 945 949 368,000
1997/04/28 956 956 940 940 205,000
1997/04/25 935 960 933 946 284,000
1997/04/24 935 938 929 937 287,000
1997/04/23 928 939 928 934 291,000
1997/04/22 930 934 920 928 210,000
1997/04/21 920 934 920 926 217,000
1997/04/18 922 930 917 928 307,000
1997/04/17 924 924 904 922 147,000
1997/04/16 913 927 904 904 212,000
1997/04/15 900 920 900 920 139,000
1997/04/14 873 902 873 900 251,000
1997/04/11 863 898 860 882 342,000
1997/04/10 898 909 864 864 322,000
1997/04/09 923 931 904 904 435,000
1997/04/08 938 938 923 923 334,000
1997/04/07 945 945 935 945 352,000
1997/04/04 927 938 925 935 548,000
1997/04/03 894 910 890 907 201,000
1997/04/02 910 910 881 890 256,000
1997/04/01 885 900 877 900 219,000
1997/03/31 891 908 890 895 107,000
1997/03/28 891 891 882 886 39,000
1997/03/27 915 920 887 890 106,000
1997/03/26 913 913 895 902 256,000
1997/03/25 950 952 925 925 358,000
1997/03/24 930 947 930 941 447,000
1997/03/21 930 939 923 923 260,000
1997/03/19 905 938 903 935 286,000
1997/03/18 889 900 889 899 195,000
1997/03/17 890 899 890 899 107,000
1997/03/14 902 902 885 900 647,000
1997/03/13 895 913 894 902 441,000
1997/03/12 881 899 881 899 192,000
1997/03/11 891 899 872 881 147,000
1997/03/10 885 899 875 899 243,000
1997/03/07 865 875 857 875 205,000
1997/03/06 875 885 860 867 245,000
1997/03/05 865 874 865 865 166,000
1997/03/04 890 890 865 865 264,000
1997/03/03 881 885 875 882 162,000
1997/02/28 886 890 881 881 235,000
1997/02/27 886 897 886 896 84,000
1997/02/26 900 905 890 898 203,000
1997/02/25 891 899 890 899 302,000
1997/02/24 900 905 892 900 140,000
1997/02/21 905 910 898 910 214,000
1997/02/20 879 910 879 905 265,000
1997/02/19 880 880 872 877 175,000
1997/02/18 886 889 878 879 156,000
1997/02/17 879 890 876 876 305,000
1997/02/14 855 878 854 870 377,000
1997/02/13 842 860 837 853 597,000
1997/02/12 826 839 825 830 353,000
1997/02/10 810 831 809 828 268,000
1997/02/07 792 813 792 809 248,000
1997/02/06 815 822 791 792 306,000
1997/02/05 799 814 794 810 359,000
1997/02/04 805 810 800 800 427,000
1997/02/03 811 811 798 800 532,000
1997/01/31 792 815 790 810 397,000
1997/01/30 813 813 782 782 257,000
1997/01/29 795 814 790 813 243,000
1997/01/28 785 795 785 795 471,000
1997/01/27 795 795 782 795 69,000
1997/01/24 804 804 779 785 203,000
1997/01/23 811 811 801 806 96,000
1997/01/22 814 821 814 815 112,000
1997/01/21 830 830 817 817 450,000
1997/01/20 814 830 801 830 349,000
1997/01/17 814 830 808 824 301,000
1997/01/16 816 831 815 816 408,000
1997/01/14 817 820 805 820 389,000
1997/01/13 797 810 792 797 752,000
1997/01/10 796 829 788 792 721,000
1997/01/09 833 837 783 783 464,000
1997/01/08 884 893 853 873 587,000
1997/01/07 930 930 890 893 235,000
1997/01/06 920 945 910 935 209,000

このページの先頭へ