6113 (株)アマダ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-281,750.51,759.51,7051,724.52,160,1001,724.50
2024-03-271,8001,811.51,7791,7961,529,7001,796
2024-03-261,790.51,7961,768.51,786.51,374,9001,786.50
2024-03-251,823.51,824.51,800.51,800.51,464,7001,800.50
2024-03-221,8071,828.51,7971,812.51,540,4001,812.50
2024-03-211,761.51,8141,759.51,8082,447,5001,808
2024-03-191,7211,732.51,7031,725.51,209,9001,725.50
2024-03-181,734.51,7411,7161,7281,376,1001,728
2024-03-151,6801,7241,677.51,694.52,327,5001,694.50
2024-03-141,6631,6951,649.51,681.51,457,1001,681.50
2024-03-131,669.51,682.51,645.51,660.51,547,3001,660.50
2024-03-121,6481,665.51,6151,655.51,378,0001,655.50
2024-03-111,6801,7041,644.51,6661,353,7001,666
2024-03-081,6961,728.51,684.51,7052,093,4001,705
2024-03-071,738.51,752.51,7011,7101,325,1001,710
2024-03-061,7041,7341,7011,724.51,197,9001,724.50
2024-03-051,694.51,7131,686.51,696.51,338,3001,696.50
2024-03-041,7201,727.51,695.51,695.51,176,8001,695.50
2024-03-011,662.51,702.51,6561,6961,572,9001,696
2024-02-291,6371,676.51,620.51,662.51,864,1001,662.50
2024-02-281,6521,6561,626.51,637729,0001,637
2024-02-271,6301,6661,6301,646.51,092,5001,646.50
2024-02-261,6431,659.51,6311,6361,068,5001,636
2024-02-221,621.51,6291,610.51,6241,101,5001,624
2024-02-211,623.51,625.51,6001,621.51,151,4001,621.50
2024-02-201,6051,6521,601.51,630.51,275,6001,630.50
2024-02-191,6251,631.51,588.51,605817,3001,605
2024-02-161,589.51,630.51,5831,618.51,415,7001,618.50
2024-02-151,5851,595.51,5651,574.51,525,7001,574.50
2024-02-141,581.51,5871,552.51,5551,188,1001,555
2024-02-131,574.51,598.51,5711,590.51,555,7001,590.50
2024-02-091,620.51,629.51,541.51,557.52,994,9001,557.50
2024-02-081,5921,621.51,581.51,6182,139,7001,618
2024-02-071,5601,5961,5581,5891,155,0001,589
2024-02-061,5801,585.51,5641,5671,446,1001,567
2024-02-051,6301,632.51,595.51,595.51,232,7001,595.50
2024-02-021,6141,6251,6001,6141,004,5001,614
2024-02-011,593.51,6211,5871,6051,427,5001,605
2024-01-311,5851,6061,5771,6051,066,3001,605
2024-01-301,5871,597.51,5811,588.5854,2001,588.50
2024-01-291,5671,596.51,5671,589.51,096,6001,589.50
2024-01-261,5811,5871,5661,5671,076,4001,567
2024-01-251,5771,596.51,5771,591.5969,2001,591.50
2024-01-241,5951,6031,580.51,581.5989,2001,581.50
2024-01-231,6001,6241,6001,606.51,148,7001,606.50
2024-01-221,588.51,603.51,580.51,598.51,164,9001,598.50
2024-01-191,5501,576.51,549.51,573.51,237,1001,573.50
2024-01-181,569.51,582.51,5411,5461,307,8001,546
2024-01-171,6091,632.51,5801,5801,255,1001,580
2024-01-161,609.51,6201,598.51,6021,301,9001,602
2024-01-151,572.51,616.51,572.51,6101,245,4001,610
2024-01-121,595.51,597.51,5621,572.51,441,1001,572.50
2024-01-111,567.51,585.51,562.51,562.51,410,4001,562.50
2024-01-101,5211,5531,515.51,544.51,390,8001,544.50
2024-01-091,5081,523.51,505.51,5211,389,2001,521
2024-01-051,4911,5121,484.51,4971,518,0001,497
2024-01-041,448.51,494.51,4381,4931,418,4001,493

分割・併合履歴 : [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株