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
2014/12/30 1,046 1,050 1,037 1,037 1,185,200
2014/12/29 1,066 1,069 1,036 1,049 1,097,500
2014/12/26 1,041 1,067 1,040 1,064 1,835,300
2014/12/25 1,050 1,053 1,041 1,045 803,600
2014/12/24 1,060 1,067 1,051 1,054 1,668,000
2014/12/22 1,042 1,051 1,028 1,050 2,781,400
2014/12/19 1,052 1,053 1,028 1,032 3,010,400
2014/12/18 1,045 1,052 1,033 1,040 2,511,700
2014/12/17 1,017 1,030 1,015 1,024 2,132,300
2014/12/16 1,030 1,038 1,009 1,016 3,072,300
2014/12/15 1,047 1,059 1,040 1,042 2,789,600
2014/12/12 1,060 1,078 1,059 1,060 3,858,100
2014/12/11 1,053 1,072 1,050 1,062 2,011,800
2014/12/10 1,084 1,095 1,054 1,065 2,294,700
2014/12/09 1,088 1,099 1,085 1,089 1,573,900
2014/12/08 1,104 1,110 1,097 1,099 2,057,600
2014/12/05 1,084 1,103 1,084 1,099 1,891,100
2014/12/04 1,103 1,105 1,087 1,095 1,760,800
2014/12/03 1,078 1,106 1,078 1,101 4,519,000
2014/12/02 1,060 1,071 1,058 1,070 1,660,100
2014/12/01 1,066 1,075 1,062 1,070 1,792,300
2014/11/28 1,066 1,074 1,066 1,071 1,815,300
2014/11/27 1,068 1,074 1,065 1,065 1,250,600
2014/11/26 1,075 1,077 1,066 1,074 2,183,100
2014/11/25 1,086 1,086 1,075 1,083 2,577,100
2014/11/21 1,077 1,081 1,066 1,078 2,785,700
2014/11/20 1,072 1,079 1,064 1,066 1,561,100
2014/11/19 1,067 1,074 1,063 1,066 2,609,600
2014/11/18 1,044 1,069 1,043 1,066 3,593,200
2014/11/17 1,060 1,062 1,029 1,033 3,272,800
2014/11/14 1,050 1,059 1,038 1,059 5,142,800
2014/11/13 1,021 1,041 1,015 1,033 3,551,700
2014/11/12 1,032 1,034 1,015 1,017 3,008,700
2014/11/11 1,006 1,025 1,006 1,021 2,892,000
2014/11/10 997 1,006 991 1,003 1,522,800
2014/11/07 1,003 1,009 999 1,006 1,625,000
2014/11/06 996 1,009 990 997 3,061,500
2014/11/05 992 1,000 986 995 2,362,400
2014/11/04 1,008 1,008 979 991 6,031,600
2014/10/31 930 965 930 953 4,255,500
2014/10/30 919 923 911 919 1,934,500
2014/10/29 919 932 914 919 2,012,700
2014/10/28 906 917 902 914 2,542,300
2014/10/27 911 914 896 908 1,696,500
2014/10/24 909 917 898 903 2,634,000
2014/10/23 892 902 879 899 3,134,200
2014/10/22 897 905 894 904 1,916,100
2014/10/21 905 908 879 882 2,354,100
2014/10/20 898 911 897 911 2,591,500
2014/10/17 891 898 875 877 2,559,900
2014/10/16 889 899 877 892 4,724,400
2014/10/15 920 924 910 917 3,301,600
2014/10/14 919 930 917 921 3,251,900
2014/10/10 948 951 939 948 3,410,700
2014/10/09 981 986 965 967 2,849,900
2014/10/08 981 982 970 978 2,643,700
2014/10/07 1,009 1,011 991 994 2,673,600
2014/10/06 1,024 1,028 1,009 1,015 2,561,200
2014/10/03 992 998 982 994 2,025,200
2014/10/02 1,016 1,017 992 995 3,081,500
2014/10/01 1,047 1,051 1,023 1,024 2,366,000
2014/09/30 1,046 1,059 1,041 1,045 3,058,600
2014/09/29 1,045 1,058 1,042 1,048 2,554,000
2014/09/26 1,019 1,038 1,016 1,030 1,988,900
2014/09/25 1,037 1,049 1,032 1,043 3,628,900
2014/09/24 1,037 1,062 1,032 1,032 5,982,700
2014/09/22 1,024 1,027 1,011 1,019 1,629,700
2014/09/19 995 1,020 994 1,016 3,155,400
2014/09/18 978 994 976 991 2,035,500
2014/09/17 980 981 972 975 1,682,400
2014/09/16 991 991 975 978 2,342,300
2014/09/12 988 993 982 991 3,318,800
2014/09/11 989 992 978 988 1,624,100
2014/09/10 980 984 968 982 2,158,200
2014/09/09 1,007 1,008 983 989 2,092,600
2014/09/08 995 1,023 992 1,006 2,337,700
2014/09/05 991 999 986 992 1,647,500
2014/09/04 991 996 985 991 1,393,800
2014/09/03 994 999 990 993 1,705,400
2014/09/02 990 997 983 991 1,523,700
2014/09/01 976 999 976 990 1,541,200
2014/08/29 971 982 966 980 2,866,600
2014/08/28 975 986 972 974 1,577,100
2014/08/27 989 993 975 977 2,022,100
2014/08/26 996 997 983 990 2,031,500
2014/08/25 998 1,002 990 1,000 1,359,900
2014/08/22 1,010 1,010 989 990 1,215,900
2014/08/21 993 1,005 990 1,004 1,728,200
2014/08/20 999 1,000 989 989 1,019,000
2014/08/19 991 1,000 988 996 1,907,200
2014/08/18 981 988 975 983 1,069,100
2014/08/15 981 990 971 986 1,826,000
2014/08/14 966 979 957 976 2,293,400
2014/08/13 970 978 952 958 2,872,500
2014/08/12 976 985 970 975 1,552,100
2014/08/11 969 974 955 970 1,947,000
2014/08/08 948 959 923 940 5,735,500
2014/08/07 994 1,000 951 964 4,885,800
2014/08/06 985 1,001 970 989 2,896,700
2014/08/05 1,010 1,014 989 990 2,798,500
2014/08/04 984 1,009 969 1,003 3,792,100
2014/08/01 999 1,004 989 990 3,092,100
2014/07/31 1,017 1,021 1,005 1,008 2,516,900
2014/07/30 997 1,017 996 1,012 3,078,500
2014/07/29 1,018 1,019 1,004 1,006 1,558,500
2014/07/28 1,003 1,015 997 1,011 1,774,100
2014/07/25 998 1,013 993 1,011 2,558,300
2014/07/24 1,003 1,003 992 998 1,658,100
2014/07/23 1,013 1,016 1,003 1,003 892,200
2014/07/22 1,008 1,014 1,002 1,004 1,710,400
2014/07/18 985 997 982 988 1,744,400
2014/07/17 1,028 1,032 1,006 1,008 1,846,200
2014/07/16 1,027 1,035 1,021 1,025 2,545,900
2014/07/15 993 1,017 992 1,013 2,658,500
2014/07/14 996 998 975 993 3,863,600
2014/07/11 1,003 1,009 993 999 3,176,300
2014/07/10 1,025 1,030 1,009 1,009 2,388,300
2014/07/09 1,018 1,035 1,017 1,024 2,086,700
2014/07/08 1,022 1,039 1,014 1,031 2,452,200
2014/07/07 1,038 1,040 1,026 1,027 2,364,000
2014/07/04 1,060 1,063 1,040 1,044 2,385,300
2014/07/03 1,064 1,067 1,035 1,047 2,933,600
2014/07/02 1,066 1,067 1,047 1,051 2,541,000
2014/07/01 1,041 1,065 1,034 1,057 3,218,100
2014/06/30 1,028 1,037 1,009 1,030 3,151,000
2014/06/27 1,055 1,057 1,020 1,029 3,281,000
2014/06/26 1,026 1,069 1,025 1,062 5,706,000
2014/06/25 1,040 1,040 1,016 1,020 3,453,000
2014/06/24 1,043 1,048 1,015 1,042 6,016,000
2014/06/23 1,069 1,090 1,031 1,046 9,888,000
2014/06/20 1,115 1,115 1,087 1,099 5,683,000
2014/06/19 1,125 1,137 1,117 1,124 4,994,000
2014/06/18 1,102 1,143 1,094 1,140 6,223,000
2014/06/17 1,119 1,120 1,093 1,100 6,007,000
2014/06/16 1,105 1,126 1,095 1,118 7,399,000
2014/06/13 1,061 1,106 1,061 1,102 10,294,000
2014/06/12 1,021 1,069 1,016 1,055 7,200,000
2014/06/11 1,010 1,031 1,005 1,030 5,176,000
2014/06/10 995 1,009 995 1,003 3,054,000
2014/06/09 1,010 1,011 983 992 5,113,000
2014/06/06 1,021 1,022 1,006 1,010 4,375,000
2014/06/05 1,017 1,026 1,010 1,018 3,494,000
2014/06/04 1,002 1,003 986 1,001 3,424,000
2014/06/03 1,010 1,020 992 1,001 4,374,000
2014/06/02 975 1,004 971 1,001 5,134,000
2014/05/30 967 976 958 962 3,996,000
2014/05/29 980 980 957 964 3,786,000
2014/05/28 957 977 957 973 3,318,000
2014/05/27 939 980 938 957 7,132,000
2014/05/26 967 967 926 932 7,204,000
2014/05/23 955 970 953 963 3,144,000
2014/05/22 937 955 930 951 3,877,000
2014/05/21 928 940 905 923 7,823,000
2014/05/20 960 971 932 943 11,150,000
2014/05/19 955 966 942 948 11,806,000
2014/05/16 953 982 923 963 43,399,000
2014/05/15 764 843 763 833 8,706,000
2014/05/14 766 776 766 774 1,344,000
2014/05/13 763 765 757 764 1,338,000
2014/05/12 751 756 746 749 1,231,000
2014/05/09 746 763 743 760 1,988,000
2014/05/08 741 753 740 749 1,695,000
2014/05/07 758 759 736 736 2,574,000
2014/05/02 759 775 757 770 2,515,000
2014/05/01 746 755 742 755 2,077,000
2014/04/30 749 753 737 739 1,563,000
2014/04/28 745 747 735 745 1,774,000
2014/04/25 753 771 752 759 1,449,000
2014/04/24 765 772 756 760 2,087,000
2014/04/23 753 761 749 761 1,311,000
2014/04/22 768 770 751 751 1,451,000
2014/04/21 779 785 768 769 1,399,000
2014/04/18 782 782 772 776 1,392,000
2014/04/17 776 786 767 776 3,982,000
2014/04/16 756 780 756 779 5,409,000
2014/04/15 728 765 725 752 7,367,000
2014/04/14 746 746 712 713 6,148,000
2014/04/11 689 707 683 701 3,448,000
2014/04/10 708 726 702 710 3,829,000
2014/04/09 700 710 688 689 2,429,000
2014/04/08 726 727 711 713 2,676,000
2014/04/07 736 747 722 726 1,809,000
2014/04/04 737 747 735 741 1,508,000
2014/04/03 746 748 735 740 1,851,000
2014/04/02 741 756 736 744 4,104,000
2014/04/01 741 743 726 731 3,562,000
2014/03/31 706 728 706 726 4,899,000
2014/03/28 693 704 684 696 3,931,000
2014/03/27 688 690 672 686 4,252,000
2014/03/26 700 703 690 695 4,537,000
2014/03/25 709 711 695 703 3,435,000
2014/03/24 724 732 712 715 3,804,000
2014/03/20 740 743 716 719 3,231,000
2014/03/19 748 755 737 744 2,162,000
2014/03/18 772 772 740 741 2,129,000
2014/03/17 746 754 735 744 2,132,000
2014/03/14 753 760 742 748 5,268,000
2014/03/13 802 808 781 784 2,975,000
2014/03/12 811 812 793 795 2,564,000
2014/03/11 832 834 821 827 1,527,000
2014/03/10 833 835 820 831 1,712,000
2014/03/07 835 843 828 835 2,041,000
2014/03/06 814 832 802 829 1,816,000
2014/03/05 832 839 814 814 2,421,000
2014/03/04 802 818 802 811 1,927,000
2014/03/03 835 849 810 815 3,140,000
2014/02/28 865 874 840 847 3,324,000
2014/02/27 859 890 858 874 3,380,000
2014/02/26 845 861 842 853 1,501,000
2014/02/25 848 864 844 858 2,544,000
2014/02/24 847 848 824 834 2,282,000
2014/02/21 827 839 826 836 1,986,000
2014/02/20 832 834 807 810 2,951,000
2014/02/19 831 847 823 843 2,561,000
2014/02/18 812 840 805 836 4,219,000
2014/02/17 790 814 789 811 2,772,000
2014/02/14 802 819 786 790 3,949,000
2014/02/13 822 822 804 807 2,481,000
2014/02/12 817 827 804 814 3,036,000
2014/02/10 815 818 792 810 3,887,000
2014/02/07 774 801 774 784 3,762,000
2014/02/06 783 783 755 774 3,075,000
2014/02/05 785 786 769 775 3,938,000
2014/02/04 790 794 760 760 3,619,000
2014/02/03 830 840 811 814 2,560,000
2014/01/31 859 869 835 841 2,642,000
2014/01/30 853 859 841 849 1,815,000
2014/01/29 879 882 871 881 1,873,000
2014/01/28 862 882 854 864 4,847,000
2014/01/27 860 871 851 854 4,332,000
2014/01/24 902 905 878 890 4,224,000
2014/01/23 935 941 913 914 2,571,000
2014/01/22 926 940 920 936 2,392,000
2014/01/21 918 927 909 916 2,509,000
2014/01/20 928 928 912 912 1,928,000
2014/01/17 932 940 922 932 2,209,000
2014/01/16 942 960 940 947 2,801,000
2014/01/15 921 931 906 931 3,517,000
2014/01/14 928 928 890 893 4,275,000
2014/01/10 933 949 931 949 2,636,000
2014/01/09 952 957 937 943 1,693,000
2014/01/08 940 961 939 961 2,460,000
2014/01/07 916 936 914 933 2,855,000
2014/01/06 939 940 911 925 3,530,000

このページの先頭へ