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
2004/12/30 567 569 566 566 274,000
2004/12/29 569 570 563 566 501,000
2004/12/28 556 568 556 566 976,000
2004/12/27 566 568 562 566 761,000
2004/12/24 568 573 565 570 1,530,000
2004/12/22 554 563 554 562 989,000
2004/12/21 553 562 551 553 1,778,000
2004/12/20 554 560 550 558 2,172,000
2004/12/17 540 550 540 544 1,536,000
2004/12/16 536 545 531 540 2,316,000
2004/12/15 546 546 536 538 2,150,000
2004/12/14 529 547 529 545 2,424,000
2004/12/13 526 535 526 530 1,934,000
2004/12/10 538 538 524 526 1,826,000
2004/12/09 534 535 524 532 1,396,000
2004/12/08 523 538 523 537 1,974,000
2004/12/07 534 538 529 531 1,600,000
2004/12/06 534 539 531 538 1,578,000
2004/12/03 524 539 523 538 3,489,000
2004/12/02 528 528 515 522 2,436,000
2004/12/01 513 515 508 508 1,531,000
2004/11/30 516 519 513 519 1,688,000
2004/11/29 514 525 512 525 1,687,000
2004/11/26 519 519 511 512 1,352,000
2004/11/25 518 521 517 520 1,262,000
2004/11/24 516 523 515 521 1,161,000
2004/11/22 513 518 511 518 1,449,000
2004/11/19 527 532 523 525 1,419,000
2004/11/18 542 545 529 534 1,984,000
2004/11/17 551 552 539 541 3,394,000
2004/11/16 548 550 545 547 1,828,000
2004/11/15 544 557 544 554 2,635,000
2004/11/12 543 559 542 551 1,894,000
2004/11/11 569 571 550 551 2,278,000
2004/11/10 575 579 568 571 1,259,000
2004/11/09 573 577 568 569 1,033,000
2004/11/08 578 579 565 565 1,371,000
2004/11/05 574 578 570 576 1,199,000
2004/11/04 572 575 563 566 2,005,000
2004/11/02 561 568 558 568 1,225,000
2004/11/01 562 562 552 560 1,048,000
2004/10/29 568 570 556 564 2,933,000
2004/10/28 551 566 545 563 3,302,000
2004/10/27 546 556 539 543 2,756,000
2004/10/26 537 541 531 536 832,000
2004/10/25 537 540 534 539 758,000
2004/10/22 542 548 539 546 1,487,000
2004/10/21 551 556 536 545 2,067,000
2004/10/20 569 570 551 555 1,635,000
2004/10/19 577 578 561 566 1,649,000
2004/10/18 573 575 561 567 778,000
2004/10/15 561 571 561 566 1,049,000
2004/10/14 572 579 571 571 789,000
2004/10/13 581 588 576 580 1,848,000
2004/10/12 595 605 588 588 1,209,000
2004/10/08 604 604 592 599 1,552,000
2004/10/07 614 614 598 599 1,489,000
2004/10/06 597 610 593 610 1,346,000
2004/10/05 601 601 590 596 1,330,000
2004/10/04 594 602 586 601 1,938,000
2004/10/01 572 582 570 580 1,054,000
2004/09/30 574 580 570 575 1,513,000
2004/09/29 565 567 558 564 1,516,000
2004/09/28 568 568 550 557 2,707,000
2004/09/27 568 574 559 568 1,841,000
2004/09/24 580 580 573 575 905,000
2004/09/22 592 594 581 584 799,000
2004/09/21 605 605 587 587 1,280,000
2004/09/17 596 596 592 592 495,000
2004/09/16 595 600 594 596 706,000
2004/09/15 610 612 599 602 930,000
2004/09/14 617 619 612 617 886,000
2004/09/13 609 616 604 611 1,223,000
2004/09/10 607 608 593 599 4,103,000
2004/09/09 631 639 622 622 2,016,000
2004/09/08 631 633 623 630 2,639,000
2004/09/07 634 644 630 641 1,555,000
2004/09/06 619 633 615 633 1,590,000
2004/09/03 630 632 620 622 755,000
2004/09/02 630 633 626 630 794,000
2004/09/01 625 631 621 630 1,064,000
2004/08/31 623 623 615 620 1,015,000
2004/08/30 614 626 614 625 1,094,000
2004/08/27 602 618 602 614 1,042,000
2004/08/26 614 615 605 610 648,000
2004/08/25 599 613 596 613 1,391,000
2004/08/24 617 617 594 599 2,328,000
2004/08/23 615 619 611 616 836,000
2004/08/20 612 616 605 614 817,000
2004/08/19 605 613 595 608 1,476,000
2004/08/18 584 596 580 595 1,962,000
2004/08/17 576 588 576 580 1,708,000
2004/08/16 595 599 574 586 3,031,000
2004/08/13 610 619 605 605 1,529,000
2004/08/12 618 627 615 619 1,287,000
2004/08/11 626 627 615 620 1,625,000
2004/08/10 614 624 610 622 1,918,000
2004/08/09 618 624 609 624 1,293,000
2004/08/06 620 630 617 625 840,000
2004/08/05 623 630 615 629 895,000
2004/08/04 637 638 613 617 1,504,000
2004/08/03 642 645 634 635 1,535,000
2004/08/02 638 641 630 638 879,000
2004/07/30 624 637 624 632 1,173,000
2004/07/29 634 634 614 614 1,306,000
2004/07/28 632 641 628 635 1,088,000
2004/07/27 640 642 618 622 1,267,000
2004/07/26 639 640 630 634 1,540,000
2004/07/23 641 644 634 636 2,491,000
2004/07/22 651 655 643 648 1,803,000
2004/07/21 659 665 650 657 1,788,000
2004/07/20 659 659 649 658 1,815,000
2004/07/16 670 672 656 659 2,171,000
2004/07/15 681 687 671 673 857,000
2004/07/14 692 699 680 680 914,000
2004/07/13 700 700 690 696 785,000
2004/07/12 698 703 683 701 609,000
2004/07/09 667 689 667 682 705,000
2004/07/08 692 694 670 672 1,181,000
2004/07/07 679 696 674 684 1,675,000
2004/07/06 694 700 684 689 1,637,000
2004/07/05 700 705 697 701 1,015,000
2004/07/02 701 716 700 711 889,000
2004/07/01 720 730 715 721 1,374,000
2004/06/30 714 720 709 720 1,149,000
2004/06/29 714 714 704 708 1,153,000
2004/06/28 718 719 709 719 947,000
2004/06/25 703 718 697 715 2,370,000
2004/06/24 671 699 671 693 1,762,000
2004/06/23 683 691 660 676 3,415,000
2004/06/22 703 707 675 685 3,675,000
2004/06/21 710 722 706 710 1,478,000
2004/06/18 710 710 694 703 1,451,000
2004/06/17 705 712 702 710 2,734,000
2004/06/16 698 705 690 703 3,414,000
2004/06/15 684 685 668 681 1,937,000
2004/06/14 690 698 688 690 1,483,000
2004/06/11 690 690 674 678 2,379,000
2004/06/10 651 677 650 675 1,668,000
2004/06/09 659 662 653 661 1,149,000
2004/06/08 648 660 642 656 2,332,000
2004/06/07 640 645 629 641 2,277,000
2004/06/04 632 642 630 642 1,760,000
2004/06/03 634 647 619 625 2,521,000
2004/06/02 634 638 625 634 1,683,000
2004/06/01 630 638 630 631 628,000
2004/05/31 632 635 626 635 580,000
2004/05/28 623 631 618 628 1,724,000
2004/05/27 640 643 627 628 1,365,000
2004/05/26 631 639 627 639 1,217,000
2004/05/25 635 635 620 627 1,364,000
2004/05/24 621 636 617 630 1,148,000
2004/05/21 619 625 609 621 761,000
2004/05/20 622 628 604 618 1,823,000
2004/05/19 616 634 604 621 4,060,000
2004/05/18 568 587 564 576 2,360,000
2004/05/17 606 606 567 568 1,934,000
2004/05/14 618 624 594 600 1,921,000
2004/05/13 624 638 613 615 2,466,000
2004/05/12 625 630 610 623 2,189,000
2004/05/11 620 637 610 635 2,358,000
2004/05/10 653 656 600 600 3,895,000
2004/05/07 625 641 616 633 2,233,000
2004/05/06 643 657 606 606 4,381,000
2004/04/30 631 638 617 621 4,494,000
2004/04/28 679 680 666 668 2,334,000
2004/04/27 685 699 680 692 1,542,000
2004/04/26 679 690 673 686 1,521,000
2004/04/23 685 685 670 671 876,000
2004/04/22 674 690 674 680 813,000
2004/04/21 686 686 673 677 846,000
2004/04/20 673 685 670 680 840,000
2004/04/19 676 682 655 663 1,220,000
2004/04/16 670 692 668 683 2,545,000
2004/04/15 689 702 656 660 4,483,000
2004/04/14 692 709 692 699 1,952,000
2004/04/13 709 712 705 705 1,596,000
2004/04/12 694 713 692 703 863,000
2004/04/09 684 697 684 693 852,000
2004/04/08 694 698 685 692 1,920,000
2004/04/07 713 713 705 708 1,062,000
2004/04/06 705 720 705 718 1,605,000
2004/04/05 715 720 709 709 1,991,000
2004/04/02 684 703 684 699 1,886,000
2004/04/01 680 689 673 676 1,876,000
2004/03/31 655 673 655 670 1,968,000
2004/03/30 664 665 644 649 1,295,000
2004/03/29 654 668 654 660 1,043,000
2004/03/26 668 677 659 664 1,827,000
2004/03/25 658 665 638 653 1,518,000
2004/03/24 638 647 624 646 1,284,000
2004/03/23 631 645 630 640 1,704,000
2004/03/22 627 639 625 633 770,000
2004/03/19 622 630 622 625 1,164,000
2004/03/18 630 637 622 624 1,674,000
2004/03/17 616 630 616 630 757,000
2004/03/16 620 625 616 620 940,000
2004/03/15 630 640 625 629 1,614,000
2004/03/12 625 638 621 630 2,058,000
2004/03/11 644 657 644 652 1,295,000
2004/03/10 660 663 647 654 1,473,000
2004/03/09 650 660 640 655 1,343,000
2004/03/08 647 660 647 653 1,338,000
2004/03/05 633 643 626 643 758,000
2004/03/04 634 637 628 632 999,000
2004/03/03 622 634 617 634 1,759,000
2004/03/02 639 639 626 635 1,628,000
2004/03/01 620 625 610 625 2,242,000
2004/02/27 578 605 575 605 1,722,000
2004/02/26 578 584 567 577 1,372,000
2004/02/25 578 584 568 577 1,570,000
2004/02/24 598 598 580 586 891,000
2004/02/23 596 603 592 597 758,000
2004/02/20 595 600 592 600 893,000
2004/02/19 590 601 588 590 1,016,000
2004/02/18 598 599 585 585 745,000
2004/02/17 572 596 572 592 997,000
2004/02/16 566 574 564 572 1,170,000
2004/02/13 559 570 559 570 822,000
2004/02/12 567 570 563 569 1,262,000
2004/02/10 573 579 558 561 1,657,000
2004/02/09 592 598 576 577 1,752,000
2004/02/06 572 578 567 578 1,034,000
2004/02/05 560 570 556 562 506,000
2004/02/04 587 587 553 560 1,362,000
2004/02/03 592 593 565 587 2,293,000
2004/02/02 580 587 572 572 1,199,000
2004/01/30 588 591 571 572 2,027,000
2004/01/29 593 598 582 598 2,008,000
2004/01/28 590 601 578 591 1,774,000
2004/01/27 607 609 590 590 968,000
2004/01/26 584 592 584 587 1,226,000
2004/01/23 613 614 601 601 1,314,000
2004/01/22 610 612 601 603 1,741,000
2004/01/21 591 600 590 590 1,745,000
2004/01/20 595 608 591 602 1,412,000
2004/01/19 583 592 583 590 2,201,000
2004/01/16 587 595 572 573 2,272,000
2004/01/15 591 599 588 597 1,918,000
2004/01/14 587 598 577 587 2,155,000
2004/01/13 578 592 577 587 2,229,000
2004/01/09 600 601 593 594 923,000
2004/01/08 590 607 587 600 3,899,000
2004/01/07 587 601 583 586 4,250,000
2004/01/06 585 588 573 581 1,436,000
2004/01/05 568 585 568 585 1,510,000

このページの先頭へ