1. HOME >
  2. 株価時系列 >
  3. 6113 >
  4. 2023年

6113 (株)アマダ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,4631,475.51,4541,4701,060,3001,470
2023-12-281,4531,462.51,4521,460.5504,6001,460.50
2023-12-271,4631,481.51,456.51,465913,7001,465
2023-12-261,459.51,4621,4421,450672,5001,450
2023-12-251,471.51,471.51,4451,448501,0001,448
2023-12-221,4531,4611,4441,456.5760,9001,456.50
2023-12-211,4671,4711,443.51,449.51,348,3001,449.50
2023-12-201,4771,500.51,474.51,482.51,193,1001,482.50
2023-12-191,4491,4711,442.51,462994,4001,462
2023-12-181,455.51,462.51,4451,456849,6001,456
2023-12-151,4461,4831,4461,4771,344,3001,477
2023-12-141,4701,4761,4291,4401,110,6001,440
2023-12-131,4631,4851,4631,474954,9001,474
2023-12-121,4901,4901,4591,4631,020,6001,463
2023-12-111,4611,486.51,4571,462.51,266,9001,462.50
2023-12-081,4951,497.51,434.51,441.52,283,7001,441.50
2023-12-071,519.51,544.51,516.51,516.51,675,8001,516.50
2023-12-061,4991,5361,494.51,531.51,388,7001,531.50
2023-12-051,5321,543.51,491.51,494.51,919,6001,494.50
2023-12-041,521.51,5531,5191,5422,194,9001,542
2023-12-011,552.51,5601,5351,539.52,480,5001,539.50
2023-11-301,461.51,487.51,461.51,482.51,923,2001,482.50
2023-11-291,468.51,4771,4641,471.51,319,6001,471.50
2023-11-281,4721,4731,4531,4631,398,1001,463
2023-11-271,461.51,4651,4481,4581,025,8001,458
2023-11-241,4581,467.51,4541,454811,3001,454
2023-11-221,4361,4571,4321,452979,8001,452
2023-11-211,4361,4441,424.51,438.51,490,1001,438.50
2023-11-201,4841,492.51,451.51,457.51,127,9001,457.50
2023-11-171,463.51,4851,461.51,4841,048,7001,484
2023-11-161,4701,4781,4491,463.51,221,5001,463.50
2023-11-151,4691,4901,4591,486.51,351,2001,486.50
2023-11-141,4551,4691,452.51,456.51,077,9001,456.50
2023-11-131,487.51,4921,438.51,454.51,962,4001,454.50
2023-11-101,4851,492.51,4611,4792,537,5001,479
2023-11-091,478.51,486.51,4541,4671,799,2001,467
2023-11-081,4951,5071,466.51,470.51,331,2001,470.50
2023-11-071,5031,512.51,485.51,485.51,184,2001,485.50
2023-11-061,5051,5181,5001,510.51,228,4001,510.50
2023-11-021,498.51,5061,4751,4751,171,4001,475
2023-11-011,4791,506.51,471.51,4791,430,4001,479
2023-10-311,441.51,453.51,4311,450972,7001,450
2023-10-301,4481,456.51,4271,441.51,135,5001,441.50
2023-10-271,431.51,4591,430.51,4551,270,3001,455
2023-10-261,4541,4611,424.51,4291,535,2001,429
2023-10-251,4581,479.51,4561,457.51,152,9001,457.50
2023-10-241,467.51,472.51,4271,463.51,110,9001,463.50
2023-10-231,4601,4781,4541,466939,9001,466
2023-10-201,4641,4821,460.51,470.5875,1001,470.50
2023-10-191,4621,477.51,454.51,464.5776,2001,464.50
2023-10-181,503.51,504.51,471.51,487.5941,8001,487.50
2023-10-171,5161,5201,4861,4991,297,8001,499
2023-10-161,5221,524.51,4911,5061,754,4001,506
2023-10-131,570.51,5831,550.51,5522,260,6001,552
2023-10-121,5051,5871,504.51,5832,425,9001,583
2023-10-111,4871,496.51,4821,4821,081,6001,482
2023-10-101,471.51,501.51,467.51,4941,478,0001,494
2023-10-061,444.51,454.51,4411,441.51,217,2001,441.50
2023-10-051,412.51,443.51,4121,438.51,494,1001,438.50
2023-10-041,442.51,4431,4041,4071,619,1001,407
2023-10-031,4921,4961,4601,4611,197,0001,461
2023-10-021,5191,5381,506.51,506.51,093,2001,506.50
2023-09-291,502.51,5161,496.51,504.51,786,1001,504.50
2023-09-281,507.51,525.51,5021,5101,283,9001,510
2023-09-271,5251,537.51,515.51,537.51,272,3001,537.50
2023-09-261,537.51,5501,5331,5401,148,8001,540
2023-09-251,5481,559.51,5341,549.51,088,3001,549.50
2023-09-221,542.51,5591,5381,5511,058,3001,551
2023-09-211,582.51,5951,565.51,565.51,233,9001,565.50
2023-09-201,6111,6181,586.51,5871,612,9001,587
2023-09-191,5901,6241,577.51,620.52,070,6001,620.50
2023-09-151,556.51,5721,553.51,5671,815,7001,567
2023-09-141,540.51,545.51,5261,544.51,398,6001,544.50
2023-09-131,5561,556.51,5281,5351,359,3001,535
2023-09-121,5451,5531,5341,5511,058,4001,551
2023-09-111,544.51,550.51,532.51,539.51,113,9001,539.50
2023-09-081,5501,5511,525.51,530.51,471,7001,530.50
2023-09-071,5601,572.51,553.51,553.51,289,3001,553.50
2023-09-061,5561,562.51,5511,553.51,121,3001,553.50
2023-09-051,565.51,565.51,531.51,550.51,593,4001,550.50
2023-09-041,5581,5651,544.51,565957,9001,565
2023-09-011,5491,560.51,5461,5541,145,1001,554
2023-08-311,545.51,5511,525.51,5442,522,7001,544
2023-08-301,5451,552.51,5411,545.51,320,2001,545.50
2023-08-291,5271,5391,520.51,530.51,562,4001,530.50
2023-08-281,4701,5301,4631,5252,096,1001,525
2023-08-251,432.51,4461,431.51,443868,5001,443
2023-08-241,4461,459.51,441.51,457906,6001,457
2023-08-231,4301,4531,4291,450851,4001,450
2023-08-221,440.51,446.51,4271,443.5914,4001,443.50
2023-08-211,439.51,454.51,4331,4331,078,9001,433
2023-08-181,4241,4541,4241,4361,230,5001,436
2023-08-171,423.51,4461,4061,4401,634,0001,440
2023-08-161,4381,4511,430.51,4351,438,7001,435
2023-08-151,4481,4591,4441,446.51,418,8001,446.50
2023-08-141,484.51,487.51,433.51,4351,771,8001,435
2023-08-101,4601,497.51,4561,492.51,661,9001,492.50
2023-08-091,4311,464.51,423.51,4623,016,5001,462
2023-08-081,380.51,3901,378.51,383.51,163,4001,383.50
2023-08-071,358.51,3741,3511,373.5903,7001,373.50
2023-08-041,3441,3701,3421,3651,245,4001,365
2023-08-031,369.51,3761,3541,3541,434,0001,354
2023-08-021,395.51,406.51,3891,390.51,056,7001,390.50
2023-08-011,3971,414.51,3931,4131,060,7001,413
2023-07-311,412.51,4131,389.51,397.51,426,2001,397.50
2023-07-281,3811,401.51,369.51,3961,424,6001,396
2023-07-271,393.51,4071,389.51,402.5870,8001,402.50
2023-07-261,4061,408.51,3961,400.5828,2001,400.50
2023-07-251,4001,406.51,3971,401.5717,4001,401.50
2023-07-241,3841,4001,3841,392710,2001,392
2023-07-211,376.51,384.51,3671,377635,7001,377
2023-07-201,3951,3981,3771,377585,8001,377
2023-07-191,4001,402.51,385.51,3961,249,9001,396
2023-07-181,3541,390.51,3541,3901,209,8001,390
2023-07-141,3581,375.51,3461,3521,650,9001,352
2023-07-131,3511,363.51,339.51,3551,664,7001,355
2023-07-121,382.51,383.51,347.51,348.51,395,7001,348.50
2023-07-111,392.51,3971,3701,3731,361,3001,373
2023-07-101,391.51,4081,386.51,3921,972,3001,392
2023-07-071,394.51,4071,3851,385.51,543,8001,385.50
2023-07-061,4111,429.51,402.51,410.51,231,3001,410.50
2023-07-051,417.51,430.51,396.51,425.51,485,8001,425.50
2023-07-041,4391,4521,4281,4281,385,0001,428
2023-07-031,4261,441.51,4231,439993,1001,439
2023-06-301,4171,4221,408.51,413952,1001,413
2023-06-291,4191,434.51,413.51,418.51,687,4001,418.50
2023-06-281,3961,4191,383.51,4191,265,3001,419
2023-06-271,395.51,3961,367.51,380.51,051,1001,380.50
2023-06-261,390.51,400.51,371.51,391.5810,8001,391.50
2023-06-231,4291,4391,3841,3931,432,3001,393
2023-06-221,418.51,4291,4161,420949,4001,420
2023-06-211,3941,4321,3901,4291,474,1001,429
2023-06-201,3981,404.51,389.51,395.5991,5001,395.50
2023-06-191,411.51,4141,3931,3991,232,6001,399
2023-06-161,4031,4101,3901,409.51,879,3001,409.50
2023-06-151,4091,417.51,3971,410.51,429,5001,410.50
2023-06-141,408.51,411.51,3991,4071,586,9001,407
2023-06-131,3741,3961,372.51,3891,770,0001,389
2023-06-121,3611,371.51,357.51,360.51,542,7001,360.50
2023-06-091,3701,376.51,362.51,369.52,151,7001,369.50
2023-06-081,3811,382.51,3501,3571,348,6001,357
2023-06-071,4081,411.51,3791,3792,039,8001,379
2023-06-061,367.51,3981,364.51,3981,283,4001,398
2023-06-051,3701,3851,3651,3831,441,0001,383
2023-06-021,3381,3521,3291,3491,253,1001,349
2023-06-011,3261,3411,3161,3341,301,0001,334
2023-05-311,3601,3601,3331,3333,136,6001,333
2023-05-301,3521,3661,3521,3641,294,8001,364
2023-05-291,3721,3811,3561,3591,149,2001,359
2023-05-261,3711,3721,3491,3501,164,8001,350
2023-05-251,3431,3691,3391,3681,311,1001,368
2023-05-241,3511,3621,3471,3531,023,4001,353
2023-05-231,3761,3831,3471,3511,830,6001,351
2023-05-221,3811,3811,3571,3711,674,4001,371
2023-05-191,3781,3901,3751,3851,660,3001,385
2023-05-181,3761,3781,3621,3781,668,0001,378
2023-05-171,3601,3721,3571,3672,334,6001,367
2023-05-161,3371,3541,3301,3542,614,1001,354
2023-05-151,3351,3411,3151,3313,703,9001,331
2023-05-121,2491,2781,2481,2752,024,9001,275
2023-05-111,2771,2841,2751,279832,3001,279
2023-05-101,2921,2951,2831,2921,311,0001,292
2023-05-091,2901,2941,2851,292823,3001,292
2023-05-081,2721,2901,2711,285781,4001,285
2023-05-021,2901,2901,2801,280778,0001,280
2023-05-011,2731,2861,2701,284906,2001,284
2023-04-281,2601,2691,2561,2641,359,1001,264
2023-04-271,2231,2541,2221,2501,482,7001,250
2023-04-261,2371,2401,2271,2311,211,1001,231
2023-04-251,2621,2681,2461,248897,5001,248
2023-04-241,2391,2501,2361,245619,3001,245
2023-04-211,2361,2511,2301,2391,357,6001,239
2023-04-201,2311,2381,2241,2371,176,2001,237
2023-04-191,2271,2321,2241,2321,312,6001,232
2023-04-181,2341,2371,2241,2261,078,7001,226
2023-04-171,2261,2341,2251,230786,7001,230
2023-04-141,2311,2341,2241,2241,385,9001,224
2023-04-131,2291,2401,2281,2301,284,9001,230
2023-04-121,2131,2331,2111,2301,432,8001,230
2023-04-111,2071,2121,1991,204886,0001,204
2023-04-101,2041,2051,1851,1931,218,6001,193
2023-04-071,1801,1961,1791,1931,046,3001,193
2023-04-061,1941,1941,1771,1812,423,8001,181
2023-04-051,2191,2301,2101,2101,543,4001,210
2023-04-041,2611,2611,2381,2471,710,2001,247
2023-04-031,2501,2501,2341,2471,172,4001,247
2023-03-311,2381,2441,2351,2381,634,2001,238
2023-03-301,2181,2291,2121,2231,493,3001,223
2023-03-291,2301,2481,2251,2461,330,2001,246
2023-03-281,2331,2351,2201,2261,352,0001,226
2023-03-271,2241,2311,2151,2261,026,2001,226
2023-03-241,2121,2201,2101,2161,098,3001,216
2023-03-231,2041,2281,2011,2181,400,4001,218
2023-03-221,2251,2281,2181,2201,517,6001,220
2023-03-201,2001,2211,1991,2021,372,3001,202
2023-03-171,2311,2311,2081,2192,203,5001,219
2023-03-161,2041,2221,2001,2202,306,3001,220
2023-03-151,2411,2551,2311,2521,350,7001,252
2023-03-141,2381,2381,2241,2271,665,6001,227
2023-03-131,2691,2691,2541,2661,345,2001,266
2023-03-101,3041,3061,2871,2901,727,4001,290
2023-03-091,3031,3181,2981,3071,702,3001,307
2023-03-081,2781,2991,2751,2961,510,7001,296
2023-03-071,2801,2931,2751,2811,270,9001,281
2023-03-061,2751,2761,2661,271960,7001,271
2023-03-031,2491,2691,2441,2651,566,9001,265
2023-03-021,2571,2571,2431,2441,260,2001,244
2023-03-011,2371,2581,2301,2561,049,1001,256
2023-02-281,2521,2541,2371,2391,662,2001,239
2023-02-271,2371,2481,2341,2451,726,8001,245
2023-02-241,2101,2231,2061,2191,251,8001,219
2023-02-221,2051,2111,1971,1981,015,3001,198
2023-02-211,1971,2191,1951,2131,078,7001,213
2023-02-201,2001,2001,1911,199936,5001,199
2023-02-171,1941,1991,1901,1941,488,2001,194
2023-02-161,2001,2071,1901,2021,568,8001,202
2023-02-151,1981,2071,1961,1961,212,5001,196
2023-02-141,1911,2031,1871,1871,737,6001,187
2023-02-131,1701,1811,1651,1761,494,6001,176
2023-02-101,1621,1721,1471,1642,845,3001,164
2023-02-091,1261,1441,1241,1391,607,4001,139
2023-02-081,1351,1431,1291,1371,122,8001,137
2023-02-071,1431,1481,1381,139646,8001,139
2023-02-061,1461,1521,1391,143851,5001,143
2023-02-031,1391,1491,1331,1351,041,6001,135
2023-02-021,1471,1491,1381,143927,8001,143
2023-02-011,1581,1631,1481,1481,046,0001,148
2023-01-311,1611,1681,1531,1621,099,1001,162
2023-01-301,1481,1681,1471,1581,331,6001,158
2023-01-271,1421,1491,1351,148834,8001,148
2023-01-261,1501,1541,1361,139950,8001,139
2023-01-251,1401,1471,1361,143840,6001,143
2023-01-241,1341,1481,1291,1421,178,1001,142
2023-01-231,1171,1311,1081,1261,445,5001,126
2023-01-201,1061,1091,0961,1051,019,1001,105
2023-01-191,1221,1261,1061,1071,905,6001,107
2023-01-181,0901,1291,0881,1272,775,8001,127
2023-01-171,0421,0571,0411,056730,6001,056
2023-01-161,0371,0471,0341,0431,093,8001,043
2023-01-131,0521,0601,0461,0501,053,1001,050
2023-01-121,0531,0561,0411,0551,437,8001,055
2023-01-111,0451,0591,0421,0541,346,7001,054
2023-01-101,0361,0401,0311,034929,5001,034
2023-01-061,0231,0321,0191,030932,4001,030
2023-01-051,0211,0271,0181,024927,9001,024
2023-01-041,0321,0331,0191,027803,3001,027

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