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
2025-02-131,5601,5721,5521,5641,088,5001,564
2025-02-121,5831,584.51,548.51,5561,080,7001,556
2025-02-101,566.51,5691,5531,565673,4001,565
2025-02-071,568.51,570.51,553.51,568.5584,8001,568.50
2025-02-061,5561,570.51,5511,570.5908,1001,570.50
2025-02-051,5651,5711,551.51,562898,5001,562
2025-02-041,5881,5941,5601,568.51,088,4001,568.50
2025-02-031,5791,5801,5531,5601,753,1001,560
2025-01-311,5951,609.51,591.51,6061,028,6001,606
2025-01-301,611.51,6211,5961,603.5964,8001,603.50
2025-01-291,6171,634.51,603.51,603.51,419,7001,603.50
2025-01-281,569.51,6141,569.51,606.51,477,7001,606.50
2025-01-271,5901,5991,573.51,590.51,398,2001,590.50
2025-01-241,5881,592.51,568.51,574.51,287,4001,574.50
2025-01-231,5601,5751,552.51,568996,3001,568
2025-01-221,5661,579.51,557.51,564.51,351,0001,564.50
2025-01-211,586.51,5931,558.51,564.51,448,0001,564.50
2025-01-201,554.51,579.51,5521,5681,729,0001,568
2025-01-171,501.51,534.51,500.51,5341,404,0001,534
2025-01-161,505.51,5311,4981,5081,978,2001,508
2025-01-151,4871,515.51,4871,504.52,306,7001,504.50
2025-01-141,4611,481.51,4541,4761,751,9001,476
2025-01-101,4791,498.51,4791,482.51,262,1001,482.50
2025-01-091,5011,5051,4791,489736,5001,489
2025-01-081,5161,521.51,504.51,511.5723,5001,511.50
2025-01-071,5261,528.51,5081,515.51,069,6001,515.50
2025-01-061,534.51,5421,5141,516.51,180,0001,516.50

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