6113 (株)アマダ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,482 | 1,482 | 1,460 | 1,468.5 | 1,859,400 | 1,468.50 |
| 2025-05-08 | 1,436.5 | 1,455.5 | 1,433 | 1,452 | 991,100 | 1,452 |
| 2025-05-07 | 1,457.5 | 1,464 | 1,436.5 | 1,441 | 1,094,900 | 1,441 |
| 2025-05-02 | 1,449 | 1,459.5 | 1,439.5 | 1,453 | 969,800 | 1,453 |
| 2025-05-01 | 1,418 | 1,441.5 | 1,411 | 1,434.5 | 913,100 | 1,434.50 |
| 2025-04-30 | 1,428 | 1,431 | 1,415 | 1,426 | 1,085,500 | 1,426 |
| 2025-04-28 | 1,420 | 1,424.5 | 1,412.5 | 1,418 | 2,256,200 | 1,418 |
| 2025-04-25 | 1,402.5 | 1,417.5 | 1,400 | 1,411.5 | 900,000 | 1,411.50 |
| 2025-04-24 | 1,396.5 | 1,417 | 1,390.5 | 1,394.5 | 949,900 | 1,394.50 |
| 2025-04-23 | 1,394.5 | 1,394.5 | 1,361.5 | 1,379 | 1,062,300 | 1,379 |
| 2025-04-22 | 1,349 | 1,353 | 1,337.5 | 1,342.5 | 1,102,900 | 1,342.50 |
| 2025-04-21 | 1,372.5 | 1,377 | 1,349.5 | 1,349.5 | 815,800 | 1,349.50 |
| 2025-04-18 | 1,349.5 | 1,380.5 | 1,341.5 | 1,378 | 1,223,100 | 1,378 |
| 2025-04-17 | 1,325.5 | 1,334.5 | 1,314.5 | 1,334.5 | 1,377,800 | 1,334.50 |
| 2025-04-16 | 1,336 | 1,345 | 1,317.5 | 1,325.5 | 1,150,600 | 1,325.50 |
| 2025-04-15 | 1,338 | 1,340 | 1,320 | 1,325.5 | 810,500 | 1,325.50 |
| 2025-04-14 | 1,312 | 1,331 | 1,312 | 1,317.5 | 1,086,600 | 1,317.50 |
| 2025-04-11 | 1,278 | 1,317 | 1,265.5 | 1,308.5 | 1,793,800 | 1,308.50 |
| 2025-04-10 | 1,358 | 1,358 | 1,311.5 | 1,331 | 2,125,000 | 1,331 |
| 2025-04-09 | 1,247.5 | 1,257 | 1,217 | 1,238 | 2,961,200 | 1,238 |
| 2025-04-08 | 1,257.5 | 1,293 | 1,253 | 1,277.5 | 2,402,100 | 1,277.50 |
| 2025-04-07 | 1,236.5 | 1,246 | 1,196.5 | 1,199.5 | 3,289,700 | 1,199.50 |
| 2025-04-04 | 1,351.5 | 1,362.5 | 1,301.5 | 1,326.5 | 2,502,200 | 1,326.50 |
| 2025-04-03 | 1,374 | 1,388 | 1,363 | 1,376.5 | 1,958,700 | 1,376.50 |
| 2025-04-02 | 1,437 | 1,441 | 1,419 | 1,434 | 1,772,900 | 1,434 |
| 2025-04-01 | 1,466.5 | 1,468 | 1,430.5 | 1,436 | 1,626,000 | 1,436 |
| 2025-03-31 | 1,447.5 | 1,451 | 1,433 | 1,447.5 | 1,683,900 | 1,447.50 |
| 2025-03-28 | 1,518.5 | 1,522 | 1,486 | 1,498 | 1,458,800 | 1,498 |
| 2025-03-27 | 1,558.5 | 1,565 | 1,550 | 1,559 | 1,113,300 | 1,559 |
| 2025-03-26 | 1,551 | 1,570 | 1,540 | 1,563 | 1,157,600 | 1,563 |
| 2025-03-25 | 1,531 | 1,547 | 1,520 | 1,545 | 1,080,100 | 1,545 |
| 2025-03-24 | 1,536.5 | 1,537 | 1,513.5 | 1,520 | 1,057,900 | 1,520 |
| 2025-03-21 | 1,545.5 | 1,569.5 | 1,544.5 | 1,547 | 1,440,800 | 1,547 |
| 2025-03-19 | 1,535 | 1,566 | 1,530 | 1,555.5 | 1,395,700 | 1,555.50 |
| 2025-03-18 | 1,545.5 | 1,549.5 | 1,530.5 | 1,539 | 1,441,400 | 1,539 |
| 2025-03-17 | 1,499.5 | 1,525 | 1,495 | 1,514.5 | 1,087,100 | 1,514.50 |
| 2025-03-14 | 1,472 | 1,491 | 1,460 | 1,491 | 1,611,500 | 1,491 |
| 2025-03-13 | 1,490.5 | 1,507 | 1,474 | 1,474 | 1,588,500 | 1,474 |
| 2025-03-12 | 1,462 | 1,475 | 1,452 | 1,475 | 2,844,200 | 1,475 |
| 2025-03-11 | 1,467.5 | 1,484.5 | 1,448.5 | 1,484 | 1,463,700 | 1,484 |
| 2025-03-10 | 1,493 | 1,502.5 | 1,472 | 1,486.5 | 1,228,900 | 1,486.50 |
| 2025-03-07 | 1,500 | 1,507.5 | 1,478.5 | 1,496 | 1,620,200 | 1,496 |
| 2025-03-06 | 1,468 | 1,521.5 | 1,455 | 1,502 | 2,259,400 | 1,502 |
| 2025-03-05 | 1,432 | 1,462.5 | 1,423.5 | 1,452.5 | 1,900,400 | 1,452.50 |
| 2025-03-04 | 1,422 | 1,450.5 | 1,408 | 1,442 | 1,740,100 | 1,442 |
| 2025-03-03 | 1,437 | 1,444.5 | 1,420 | 1,439 | 1,534,600 | 1,439 |
| 2025-02-28 | 1,472 | 1,473.5 | 1,422 | 1,432.5 | 2,132,700 | 1,432.50 |
| 2025-02-27 | 1,448 | 1,479 | 1,442.5 | 1,476 | 1,382,000 | 1,476 |
| 2025-02-26 | 1,473 | 1,473 | 1,436 | 1,442.5 | 1,231,600 | 1,442.50 |
| 2025-02-25 | 1,434.5 | 1,474.5 | 1,434.5 | 1,471.5 | 1,420,200 | 1,471.50 |
| 2025-02-21 | 1,431 | 1,453.5 | 1,431 | 1,451.5 | 2,005,200 | 1,451.50 |
| 2025-02-20 | 1,450 | 1,459.5 | 1,431 | 1,459 | 1,717,700 | 1,459 |
| 2025-02-19 | 1,460 | 1,472.5 | 1,451 | 1,464 | 1,200,300 | 1,464 |
| 2025-02-18 | 1,425 | 1,468.5 | 1,421.5 | 1,468.5 | 2,244,100 | 1,468.50 |
| 2025-02-17 | 1,494 | 1,494 | 1,427.5 | 1,433 | 3,323,200 | 1,433 |
| 2025-02-14 | 1,581 | 1,596 | 1,541.5 | 1,562 | 2,108,100 | 1,562 |
| 2025-02-13 | 1,560 | 1,572 | 1,552 | 1,564 | 1,088,500 | 1,564 |
| 2025-02-12 | 1,583 | 1,584.5 | 1,548.5 | 1,556 | 1,080,700 | 1,556 |
| 2025-02-10 | 1,566.5 | 1,569 | 1,553 | 1,565 | 673,400 | 1,565 |
| 2025-02-07 | 1,568.5 | 1,570.5 | 1,553.5 | 1,568.5 | 584,800 | 1,568.50 |
| 2025-02-06 | 1,556 | 1,570.5 | 1,551 | 1,570.5 | 908,100 | 1,570.50 |
| 2025-02-05 | 1,565 | 1,571 | 1,551.5 | 1,562 | 898,500 | 1,562 |
| 2025-02-04 | 1,588 | 1,594 | 1,560 | 1,568.5 | 1,088,400 | 1,568.50 |
| 2025-02-03 | 1,579 | 1,580 | 1,553 | 1,560 | 1,753,100 | 1,560 |
| 2025-01-31 | 1,595 | 1,609.5 | 1,591.5 | 1,606 | 1,028,600 | 1,606 |
| 2025-01-30 | 1,611.5 | 1,621 | 1,596 | 1,603.5 | 964,800 | 1,603.50 |
| 2025-01-29 | 1,617 | 1,634.5 | 1,603.5 | 1,603.5 | 1,419,700 | 1,603.50 |
| 2025-01-28 | 1,569.5 | 1,614 | 1,569.5 | 1,606.5 | 1,477,700 | 1,606.50 |
| 2025-01-27 | 1,590 | 1,599 | 1,573.5 | 1,590.5 | 1,398,200 | 1,590.50 |
| 2025-01-24 | 1,588 | 1,592.5 | 1,568.5 | 1,574.5 | 1,287,400 | 1,574.50 |
| 2025-01-23 | 1,560 | 1,575 | 1,552.5 | 1,568 | 996,300 | 1,568 |
| 2025-01-22 | 1,566 | 1,579.5 | 1,557.5 | 1,564.5 | 1,351,000 | 1,564.50 |
| 2025-01-21 | 1,586.5 | 1,593 | 1,558.5 | 1,564.5 | 1,448,000 | 1,564.50 |
| 2025-01-20 | 1,554.5 | 1,579.5 | 1,552 | 1,568 | 1,729,000 | 1,568 |
| 2025-01-17 | 1,501.5 | 1,534.5 | 1,500.5 | 1,534 | 1,404,000 | 1,534 |
| 2025-01-16 | 1,505.5 | 1,531 | 1,498 | 1,508 | 1,978,200 | 1,508 |
| 2025-01-15 | 1,487 | 1,515.5 | 1,487 | 1,504.5 | 2,306,700 | 1,504.50 |
| 2025-01-14 | 1,461 | 1,481.5 | 1,454 | 1,476 | 1,751,900 | 1,476 |
| 2025-01-10 | 1,479 | 1,498.5 | 1,479 | 1,482.5 | 1,262,100 | 1,482.50 |
| 2025-01-09 | 1,501 | 1,505 | 1,479 | 1,489 | 736,500 | 1,489 |
| 2025-01-08 | 1,516 | 1,521.5 | 1,504.5 | 1,511.5 | 723,500 | 1,511.50 |
| 2025-01-07 | 1,526 | 1,528.5 | 1,508 | 1,515.5 | 1,069,600 | 1,515.50 |
| 2025-01-06 | 1,534.5 | 1,542 | 1,514 | 1,516.5 | 1,180,000 | 1,516.50 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株