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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,750.5 | 1,759.5 | 1,705 | 1,724.5 | 2,160,100 | 1,724.50 |
2024-03-27 | 1,800 | 1,811.5 | 1,779 | 1,796 | 1,529,700 | 1,796 |
2024-03-26 | 1,790.5 | 1,796 | 1,768.5 | 1,786.5 | 1,374,900 | 1,786.50 |
2024-03-25 | 1,823.5 | 1,824.5 | 1,800.5 | 1,800.5 | 1,464,700 | 1,800.50 |
2024-03-22 | 1,807 | 1,828.5 | 1,797 | 1,812.5 | 1,540,400 | 1,812.50 |
2024-03-21 | 1,761.5 | 1,814 | 1,759.5 | 1,808 | 2,447,500 | 1,808 |
2024-03-19 | 1,721 | 1,732.5 | 1,703 | 1,725.5 | 1,209,900 | 1,725.50 |
2024-03-18 | 1,734.5 | 1,741 | 1,716 | 1,728 | 1,376,100 | 1,728 |
2024-03-15 | 1,680 | 1,724 | 1,677.5 | 1,694.5 | 2,327,500 | 1,694.50 |
2024-03-14 | 1,663 | 1,695 | 1,649.5 | 1,681.5 | 1,457,100 | 1,681.50 |
2024-03-13 | 1,669.5 | 1,682.5 | 1,645.5 | 1,660.5 | 1,547,300 | 1,660.50 |
2024-03-12 | 1,648 | 1,665.5 | 1,615 | 1,655.5 | 1,378,000 | 1,655.50 |
2024-03-11 | 1,680 | 1,704 | 1,644.5 | 1,666 | 1,353,700 | 1,666 |
2024-03-08 | 1,696 | 1,728.5 | 1,684.5 | 1,705 | 2,093,400 | 1,705 |
2024-03-07 | 1,738.5 | 1,752.5 | 1,701 | 1,710 | 1,325,100 | 1,710 |
2024-03-06 | 1,704 | 1,734 | 1,701 | 1,724.5 | 1,197,900 | 1,724.50 |
2024-03-05 | 1,694.5 | 1,713 | 1,686.5 | 1,696.5 | 1,338,300 | 1,696.50 |
2024-03-04 | 1,720 | 1,727.5 | 1,695.5 | 1,695.5 | 1,176,800 | 1,695.50 |
2024-03-01 | 1,662.5 | 1,702.5 | 1,656 | 1,696 | 1,572,900 | 1,696 |
2024-02-29 | 1,637 | 1,676.5 | 1,620.5 | 1,662.5 | 1,864,100 | 1,662.50 |
2024-02-28 | 1,652 | 1,656 | 1,626.5 | 1,637 | 729,000 | 1,637 |
2024-02-27 | 1,630 | 1,666 | 1,630 | 1,646.5 | 1,092,500 | 1,646.50 |
2024-02-26 | 1,643 | 1,659.5 | 1,631 | 1,636 | 1,068,500 | 1,636 |
2024-02-22 | 1,621.5 | 1,629 | 1,610.5 | 1,624 | 1,101,500 | 1,624 |
2024-02-21 | 1,623.5 | 1,625.5 | 1,600 | 1,621.5 | 1,151,400 | 1,621.50 |
2024-02-20 | 1,605 | 1,652 | 1,601.5 | 1,630.5 | 1,275,600 | 1,630.50 |
2024-02-19 | 1,625 | 1,631.5 | 1,588.5 | 1,605 | 817,300 | 1,605 |
2024-02-16 | 1,589.5 | 1,630.5 | 1,583 | 1,618.5 | 1,415,700 | 1,618.50 |
2024-02-15 | 1,585 | 1,595.5 | 1,565 | 1,574.5 | 1,525,700 | 1,574.50 |
2024-02-14 | 1,581.5 | 1,587 | 1,552.5 | 1,555 | 1,188,100 | 1,555 |
2024-02-13 | 1,574.5 | 1,598.5 | 1,571 | 1,590.5 | 1,555,700 | 1,590.50 |
2024-02-09 | 1,620.5 | 1,629.5 | 1,541.5 | 1,557.5 | 2,994,900 | 1,557.50 |
2024-02-08 | 1,592 | 1,621.5 | 1,581.5 | 1,618 | 2,139,700 | 1,618 |
2024-02-07 | 1,560 | 1,596 | 1,558 | 1,589 | 1,155,000 | 1,589 |
2024-02-06 | 1,580 | 1,585.5 | 1,564 | 1,567 | 1,446,100 | 1,567 |
2024-02-05 | 1,630 | 1,632.5 | 1,595.5 | 1,595.5 | 1,232,700 | 1,595.50 |
2024-02-02 | 1,614 | 1,625 | 1,600 | 1,614 | 1,004,500 | 1,614 |
2024-02-01 | 1,593.5 | 1,621 | 1,587 | 1,605 | 1,427,500 | 1,605 |
2024-01-31 | 1,585 | 1,606 | 1,577 | 1,605 | 1,066,300 | 1,605 |
2024-01-30 | 1,587 | 1,597.5 | 1,581 | 1,588.5 | 854,200 | 1,588.50 |
2024-01-29 | 1,567 | 1,596.5 | 1,567 | 1,589.5 | 1,096,600 | 1,589.50 |
2024-01-26 | 1,581 | 1,587 | 1,566 | 1,567 | 1,076,400 | 1,567 |
2024-01-25 | 1,577 | 1,596.5 | 1,577 | 1,591.5 | 969,200 | 1,591.50 |
2024-01-24 | 1,595 | 1,603 | 1,580.5 | 1,581.5 | 989,200 | 1,581.50 |
2024-01-23 | 1,600 | 1,624 | 1,600 | 1,606.5 | 1,148,700 | 1,606.50 |
2024-01-22 | 1,588.5 | 1,603.5 | 1,580.5 | 1,598.5 | 1,164,900 | 1,598.50 |
2024-01-19 | 1,550 | 1,576.5 | 1,549.5 | 1,573.5 | 1,237,100 | 1,573.50 |
2024-01-18 | 1,569.5 | 1,582.5 | 1,541 | 1,546 | 1,307,800 | 1,546 |
2024-01-17 | 1,609 | 1,632.5 | 1,580 | 1,580 | 1,255,100 | 1,580 |
2024-01-16 | 1,609.5 | 1,620 | 1,598.5 | 1,602 | 1,301,900 | 1,602 |
2024-01-15 | 1,572.5 | 1,616.5 | 1,572.5 | 1,610 | 1,245,400 | 1,610 |
2024-01-12 | 1,595.5 | 1,597.5 | 1,562 | 1,572.5 | 1,441,100 | 1,572.50 |
2024-01-11 | 1,567.5 | 1,585.5 | 1,562.5 | 1,562.5 | 1,410,400 | 1,562.50 |
2024-01-10 | 1,521 | 1,553 | 1,515.5 | 1,544.5 | 1,390,800 | 1,544.50 |
2024-01-09 | 1,508 | 1,523.5 | 1,505.5 | 1,521 | 1,389,200 | 1,521 |
2024-01-05 | 1,491 | 1,512 | 1,484.5 | 1,497 | 1,518,000 | 1,497 |
2024-01-04 | 1,448.5 | 1,494.5 | 1,438 | 1,493 | 1,418,400 | 1,493 |
分割・併合履歴 : [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株