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 |
---|---|---|---|---|---|---|
2025-02-13 | 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