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
2020/12/30 1,130 1,136 1,122 1,133 1,060,000
2020/12/29 1,113 1,141 1,111 1,139 1,404,500
2020/12/28 1,099 1,108 1,087 1,095 1,325,800
2020/12/25 1,078 1,086 1,072 1,086 787,100
2020/12/24 1,079 1,097 1,066 1,073 1,287,900
2020/12/23 1,085 1,091 1,057 1,064 1,519,600
2020/12/22 1,078 1,094 1,068 1,073 1,149,200
2020/12/21 1,093 1,108 1,079 1,090 1,315,900
2020/12/18 1,073 1,099 1,069 1,094 2,311,400
2020/12/17 1,080 1,083 1,067 1,078 1,940,200
2020/12/16 1,091 1,100 1,081 1,086 1,509,800
2020/12/15 1,083 1,095 1,075 1,080 2,176,600
2020/12/14 1,097 1,114 1,092 1,097 2,819,100
2020/12/11 1,115 1,115 1,097 1,099 2,003,900
2020/12/10 1,113 1,122 1,107 1,107 1,952,700
2020/12/09 1,115 1,125 1,101 1,108 2,029,500
2020/12/08 1,100 1,118 1,091 1,103 1,748,700
2020/12/07 1,100 1,102 1,085 1,095 1,774,400
2020/12/04 1,068 1,089 1,061 1,086 1,548,000
2020/12/03 1,066 1,068 1,049 1,060 1,860,000
2020/12/02 1,050 1,077 1,046 1,067 3,675,100
2020/12/01 1,008 1,047 1,008 1,043 3,705,400
2020/11/30 1,040 1,046 1,002 1,006 3,081,800
2020/11/27 1,032 1,052 1,030 1,042 1,493,200
2020/11/26 1,038 1,042 1,030 1,030 1,912,500
2020/11/25 1,100 1,105 1,050 1,050 2,398,500
2020/11/24 1,037 1,055 1,028 1,047 2,060,800
2020/11/20 1,021 1,030 1,012 1,017 1,100,900
2020/11/19 1,056 1,056 1,025 1,031 2,194,100
2020/11/18 1,027 1,041 1,016 1,019 1,795,200
2020/11/17 1,025 1,044 1,020 1,042 1,827,300
2020/11/16 1,034 1,035 1,018 1,023 1,625,900
2020/11/13 1,027 1,027 1,005 1,013 2,905,700
2020/11/12 1,030 1,062 1,016 1,028 4,774,900
2020/11/11 978 983 965 977 2,497,900
2020/11/10 966 968 942 948 2,221,500
2020/11/09 940 940 927 929 1,468,600
2020/11/06 914 938 902 937 1,861,400
2020/11/05 940 943 908 914 2,015,700
2020/11/04 960 965 942 952 2,550,600
2020/11/02 912 940 912 935 1,454,800
2020/10/30 928 931 902 905 1,661,800
2020/10/29 911 936 908 932 2,236,300
2020/10/28 930 933 917 926 1,582,600
2020/10/27 938 940 924 940 1,257,300
2020/10/26 962 972 953 958 1,044,000
2020/10/23 960 969 955 967 1,435,900
2020/10/22 951 962 947 960 1,390,600
2020/10/21 952 965 950 962 1,694,100
2020/10/20 950 958 942 948 1,512,100
2020/10/19 965 975 962 968 1,478,400
2020/10/16 960 967 952 954 2,349,700
2020/10/15 963 965 953 959 2,569,600
2020/10/14 995 997 970 978 1,581,300
2020/10/13 977 1,002 976 999 1,294,400
2020/10/12 991 991 974 977 1,495,600
2020/10/09 1,018 1,025 993 1,000 1,497,300
2020/10/08 1,030 1,036 1,020 1,020 1,442,800
2020/10/07 997 1,028 991 1,023 997,400
2020/10/06 1,011 1,018 996 1,014 1,612,000
2020/10/05 996 1,010 981 996 1,463,500
2020/10/02 984 994 969 979 2,190,600
2020/09/30 1,014 1,014 982 982 2,534,700
2020/09/29 1,027 1,033 1,019 1,027 1,875,500
2020/09/28 1,013 1,025 1,007 1,023 1,485,200
2020/09/25 1,008 1,015 991 998 1,739,800
2020/09/24 1,014 1,020 1,008 1,011 1,569,400
2020/09/23 1,019 1,033 1,014 1,024 1,417,900
2020/09/18 1,032 1,033 1,016 1,026 2,270,800
2020/09/17 1,034 1,037 1,015 1,022 1,309,500
2020/09/16 1,056 1,056 1,036 1,039 1,380,200
2020/09/15 1,052 1,062 1,043 1,052 1,495,400
2020/09/14 1,048 1,069 1,046 1,055 1,370,800
2020/09/11 1,020 1,043 1,011 1,038 1,874,500
2020/09/10 1,014 1,023 1,006 1,020 1,811,400
2020/09/09 999 1,017 994 1,011 1,556,300
2020/09/08 992 1,023 992 1,019 2,360,200
2020/09/07 974 993 973 989 1,402,200
2020/09/04 955 972 947 966 1,852,500
2020/09/03 973 991 965 970 2,362,400
2020/09/02 954 955 936 946 1,389,500
2020/09/01 931 950 923 948 1,405,900
2020/08/31 950 953 939 944 2,338,800
2020/08/28 931 953 916 929 2,850,500
2020/08/27 927 932 916 920 2,467,800
2020/08/26 919 937 913 935 1,784,200
2020/08/25 920 940 918 934 3,350,900
2020/08/24 888 894 873 892 2,273,400
2020/08/21 875 881 870 877 1,614,400
2020/08/20 863 873 858 869 1,666,100
2020/08/19 845 874 835 870 2,414,800
2020/08/18 852 852 831 846 1,383,800
2020/08/17 852 863 849 854 978,100
2020/08/14 872 876 858 861 1,916,900
2020/08/13 890 898 878 879 2,413,700
2020/08/12 860 887 860 872 2,397,700
2020/08/11 811 850 808 849 3,596,000
2020/08/07 783 783 767 776 1,260,900
2020/08/06 778 789 768 775 2,078,600
2020/08/05 757 783 755 778 2,973,200
2020/08/04 743 767 738 766 2,646,900
2020/08/03 717 734 715 731 2,342,600
2020/07/31 736 738 707 709 2,660,300
2020/07/30 763 766 750 750 1,699,800
2020/07/29 762 772 756 759 1,970,000
2020/07/28 782 790 777 783 2,279,600
2020/07/27 776 784 765 780 2,648,700
2020/07/22 795 801 787 787 2,901,200
2020/07/21 773 786 766 780 3,092,600
2020/07/20 800 804 784 788 2,473,800
2020/07/17 808 810 788 794 2,770,500
2020/07/16 839 840 819 823 3,130,400
2020/07/15 809 820 803 812 3,357,300
2020/07/14 798 800 785 795 3,447,900
2020/07/13 797 806 792 800 4,391,200
2020/07/10 804 806 786 790 3,216,800
2020/07/09 828 837 814 814 2,349,100
2020/07/08 845 856 829 833 2,462,100
2020/07/07 885 885 851 852 2,654,300
2020/07/06 863 883 862 874 1,268,900
2020/07/03 864 867 852 860 1,005,800
2020/07/02 865 873 854 855 1,748,700
2020/07/01 887 890 860 866 1,319,400
2020/06/30 889 895 880 881 2,041,900
2020/06/29 862 878 858 859 2,115,500
2020/06/26 899 900 880 885 1,552,000
2020/06/25 892 896 875 884 1,721,800
2020/06/24 918 920 906 910 1,711,200
2020/06/23 930 937 911 922 2,071,700
2020/06/22 915 930 909 916 1,293,400
2020/06/19 930 930 912 923 2,576,300
2020/06/18 928 929 904 920 1,757,100
2020/06/17 932 936 922 932 1,805,000
2020/06/16 905 944 905 939 3,642,000
2020/06/15 925 926 880 882 3,702,200
2020/06/12 929 944 917 939 2,509,500
2020/06/11 982 988 967 967 3,020,900
2020/06/10 993 1,016 991 1,012 2,356,800
2020/06/09 1,003 1,030 1,000 1,022 3,173,700
2020/06/08 1,005 1,005 993 1,004 2,150,500
2020/06/05 986 988 967 986 2,307,000
2020/06/04 995 997 969 982 1,636,800
2020/06/03 989 993 974 981 1,776,100
2020/06/02 945 969 942 963 1,680,800
2020/06/01 954 954 934 948 2,320,400
2020/05/29 969 971 951 961 3,292,300
2020/05/28 973 989 964 980 2,952,200
2020/05/27 961 994 958 983 2,698,200
2020/05/26 935 955 927 946 2,430,100
2020/05/25 899 916 893 915 2,212,900
2020/05/22 926 929 881 883 2,898,400
2020/05/21 944 953 930 935 2,808,900
2020/05/20 975 980 967 969 1,366,900
2020/05/19 989 990 979 980 1,443,600
2020/05/18 965 966 948 959 995,800
2020/05/15 961 967 950 962 1,979,400
2020/05/14 950 954 932 933 1,403,600
2020/05/13 947 970 947 970 1,208,800
2020/05/12 979 980 964 970 1,282,100
2020/05/11 985 992 974 981 1,534,500
2020/05/08 965 979 959 974 1,756,100
2020/05/07 935 946 926 945 2,291,900
2020/05/01 968 968 932 940 2,082,700
2020/04/30 968 990 956 983 2,389,700
2020/04/28 945 950 929 933 1,943,600
2020/04/27 923 938 920 934 2,052,300
2020/04/24 908 908 890 899 1,733,100
2020/04/23 881 907 875 905 1,763,800
2020/04/22 868 872 859 868 1,781,000
2020/04/21 873 883 865 870 1,995,700
2020/04/20 863 887 862 885 1,564,300
2020/04/17 876 888 863 878 1,412,000
2020/04/16 854 870 842 865 2,021,100
2020/04/15 866 880 855 874 2,082,400
2020/04/14 852 883 839 874 2,716,300
2020/04/13 872 874 854 855 1,046,700
2020/04/10 887 892 863 887 1,556,500
2020/04/09 856 882 854 881 1,776,500
2020/04/08 868 875 844 869 2,489,000
2020/04/07 853 867 831 853 2,703,400
2020/04/06 776 816 767 808 1,532,300
2020/04/03 779 791 771 782 1,517,500
2020/04/02 790 799 773 775 2,495,400
2020/04/01 843 854 801 810 2,362,800
2020/03/31 870 882 850 853 2,780,100
2020/03/30 854 875 847 872 3,436,400
2020/03/27 915 923 867 905 2,854,500
2020/03/26 882 892 853 876 3,090,100
2020/03/25 868 911 860 909 3,634,100
2020/03/24 814 842 809 838 3,028,800
2020/03/23 797 818 792 802 3,700,800
2020/03/19 828 836 791 797 3,577,500
2020/03/18 807 853 803 813 4,581,500
2020/03/17 783 805 755 799 4,559,600
2020/03/16 819 832 790 790 3,680,900
2020/03/13 791 852 778 821 6,968,700
2020/03/12 878 887 850 856 4,122,600
2020/03/11 880 918 876 893 3,697,000
2020/03/10 882 889 853 884 3,468,300
2020/03/09 926 932 896 903 2,846,700
2020/03/06 975 978 956 963 2,313,800
2020/03/05 1,004 1,008 985 998 2,264,400
2020/03/04 978 1,002 976 992 2,228,500
2020/03/03 1,023 1,024 993 993 3,274,300
2020/03/02 989 1,047 984 1,013 4,007,900
2020/02/28 1,005 1,014 997 1,008 4,656,800
2020/02/27 1,032 1,037 1,020 1,025 3,642,500
2020/02/26 1,038 1,038 1,022 1,032 2,208,200
2020/02/25 1,019 1,049 1,019 1,039 2,784,100
2020/02/21 1,078 1,089 1,066 1,070 2,103,800
2020/02/20 1,089 1,100 1,082 1,086 2,032,800
2020/02/19 1,093 1,094 1,078 1,082 2,125,800
2020/02/18 1,111 1,114 1,092 1,093 2,043,100
2020/02/17 1,098 1,113 1,094 1,112 1,411,000
2020/02/14 1,107 1,119 1,105 1,119 2,242,000
2020/02/13 1,124 1,128 1,108 1,109 2,360,600
2020/02/12 1,126 1,132 1,113 1,130 3,054,900
2020/02/10 1,103 1,139 1,103 1,112 4,033,400
2020/02/07 1,186 1,193 1,176 1,177 1,573,000
2020/02/06 1,195 1,203 1,190 1,191 1,879,000
2020/02/05 1,172 1,186 1,168 1,172 2,540,600
2020/02/04 1,135 1,148 1,130 1,142 1,960,600
2020/02/03 1,124 1,153 1,124 1,146 1,848,100
2020/01/31 1,168 1,176 1,160 1,163 2,304,100
2020/01/30 1,179 1,180 1,155 1,161 1,927,500
2020/01/29 1,195 1,200 1,181 1,187 1,408,300
2020/01/28 1,185 1,196 1,180 1,189 1,891,100
2020/01/27 1,213 1,215 1,198 1,199 1,196,500
2020/01/24 1,246 1,249 1,235 1,238 1,027,200
2020/01/23 1,246 1,253 1,240 1,245 1,431,700
2020/01/22 1,237 1,264 1,233 1,264 1,359,100
2020/01/21 1,265 1,268 1,247 1,247 1,368,900
2020/01/20 1,259 1,268 1,259 1,265 695,900
2020/01/17 1,258 1,263 1,253 1,260 1,145,700
2020/01/16 1,246 1,248 1,235 1,243 1,397,300
2020/01/15 1,255 1,260 1,246 1,252 1,307,100
2020/01/14 1,270 1,281 1,258 1,261 1,995,300
2020/01/10 1,255 1,269 1,251 1,266 1,723,900
2020/01/09 1,245 1,250 1,237 1,242 1,452,000
2020/01/08 1,221 1,227 1,211 1,221 1,579,000
2020/01/07 1,250 1,258 1,238 1,251 1,842,200
2020/01/06 1,221 1,236 1,217 1,235 1,493,400

このページの先頭へ