アマダ

6113

プライム/機械/AMADA CO.,LTD.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	2,322.0	2,352.0	2,303.5	2,328.5	-43.5	-1.83%	1,904,700
2026-03-12	2,426.0	2,459.5	2,352.0	2,372.0	-76.0	-3.10%	1,968,900
2026-03-11	2,428.5	2,482.0	2,400.5	2,448.0	+107.0	+4.57%	2,885,200
2026-03-10	2,291.0	2,347.5	2,266.5	2,341.0	+100.0	+4.46%	1,726,900
2026-03-09	2,244.5	2,298.5	2,182.0	2,241.0	-203.5	-8.32%	1,938,200
2026-03-06	2,399.0	2,444.5	2,370.0	2,444.5	-4.5	-0.18%	1,426,900
2026-03-05	2,502.5	2,512.5	2,409.0	2,449.0	+42.0	+1.74%	2,041,700
2026-03-04	2,451.0	2,494.5	2,383.0	2,407.0	-128.0	-5.05%	1,642,000
2026-03-03	2,631.0	2,668.5	2,535.0	2,535.0	-125.5	-4.72%	1,586,000
2026-03-02	2,602.5	2,660.5	2,541.5	2,660.5	+58.0	+2.23%	2,054,200
2026-02-27	2,538.0	2,607.0	2,532.0	2,602.5	+60.5	+2.38%	1,468,000
2026-02-26	2,571.5	2,579.5	2,542.0	2,542.0	+7.0	+0.28%	1,272,700
2026-02-25	2,506.0	2,552.5	2,497.5	2,535.0	+29.0	+1.16%	1,248,800
2026-02-24	2,514.0	2,540.0	2,506.0	2,506.0	-8.0	-0.32%	1,445,200
2026-02-20	2,542.5	2,550.5	2,507.0	2,514.0	-46.5	-1.82%	1,900,500
2026-02-19	2,527.0	2,572.0	2,513.5	2,560.5	+38.0	+1.51%	1,690,900
2026-02-18	2,481.5	2,536.0	2,475.5	2,522.5	+65.0	+2.64%	2,092,600
2026-02-17	2,440.0	2,465.5	2,424.5	2,457.5	+36.0	+1.49%	1,164,000
2026-02-16	2,479.5	2,497.5	2,421.5	2,421.5	-53.5	-2.16%	2,148,400
2026-02-13	2,473.0	2,496.5	2,394.5	2,475.0	+163.5	+7.07%	5,623,600
2026-02-12	2,331.5	2,337.0	2,300.0	2,311.5	-2.5	-0.11%	1,669,500
2026-02-10	2,289.0	2,337.5	2,280.0	2,314.0	-1.0	-0.04%	2,249,200
2026-02-09	2,337.5	2,346.5	2,304.5	2,315.0	+88.5	+3.97%	2,620,300
2026-02-06	2,224.0	2,240.0	2,195.5	2,226.5	-8.0	-0.36%	1,816,600
2026-02-05	2,200.0	2,258.0	2,175.0	2,234.5	+62.5	+2.88%	3,193,300
2026-02-04	2,135.0	2,193.0	2,114.0	2,172.0	+56.0	+2.65%	2,394,800
2026-02-03	2,038.0	2,125.0	2,008.0	2,116.0	+135.5	+6.84%	2,449,200
2026-02-02	2,016.5	2,028.0	1,979.5	1,980.5	+1.0	+0.05%	1,483,900
2026-01-30	1,939.0	1,987.5	1,932.5	1,979.5	+40.5	+2.09%	1,535,100
2026-01-29	1,931.0	1,954.0	1,917.0	1,939.0	-3.0	-0.15%	1,007,800
2026-01-28	1,954.0	1,964.5	1,936.5	1,942.0	-18.0	-0.92%	837,600
2026-01-27	1,962.0	1,981.5	1,947.0	1,960.0	-2.0	-0.10%	982,700
2026-01-26	1,988.0	2,004.0	1,962.0	1,962.0	-69.0	-3.40%	1,283,100
2026-01-23	2,038.5	2,043.5	2,022.5	2,031.0	+12.0	+0.59%	1,006,800
2026-01-22	2,009.0	2,042.0	2,002.5	2,019.0	+27.0	+1.36%	1,266,800
2026-01-21	1,951.5	2,001.0	1,951.0	1,992.0	+3.0	+0.15%	1,384,900
2026-01-20	2,033.5	2,035.0	1,988.0	1,989.0	-48.5	-2.38%	1,304,600
2026-01-19	2,062.5	2,068.0	2,017.5	2,037.5	-29.5	-1.43%	1,357,400
2026-01-16	2,009.5	2,083.0	2,008.0	2,067.0	+50.0	+2.48%	2,073,900
2026-01-15	1,985.0	2,028.5	1,976.5	2,017.0	+30.0	+1.51%	1,794,200
2026-01-14	1,946.0	2,002.5	1,942.0	1,987.0	+56.0	+2.90%	1,700,900
2026-01-13	1,950.0	1,967.5	1,916.0	1,931.0	+15.5	+0.81%	1,310,000
2026-01-09	1,903.0	1,924.5	1,900.0	1,915.5	+19.5	+1.03%	968,400
2026-01-08	1,896.5	1,923.0	1,891.5	1,896.0	-1.0	-0.05%	1,135,200
2026-01-07	1,882.5	1,915.5	1,876.5	1,897.0	+14.5	+0.77%	1,098,800
2026-01-06	1,896.0	1,914.0	1,878.0	1,882.5	-0.5	-0.03%	1,305,300
2026-01-05	1,872.0	1,883.0	1,859.5	1,883.0	+31.0	+1.67%	996,200
2025-12-30	1,843.0	1,861.0	1,842.5	1,852.0	-4.5	-0.24%	705,800
2025-12-29	1,850.0	1,860.5	1,843.5	1,856.5	+2.5	+0.13%	611,300
2025-12-26	1,859.0	1,873.0	1,843.5	1,854.0	-5.0	-0.27%	688,700
2025-12-25	1,848.5	1,860.0	1,842.5	1,859.0	+16.0	+0.87%	403,100
2025-12-24	1,879.5	1,879.5	1,837.5	1,843.0	-29.0	-1.55%	746,400
2025-12-23	1,869.0	1,880.5	1,864.5	1,872.0	-6.0	-0.32%	876,800
2025-12-22	1,870.0	1,892.5	1,866.0	1,878.0	+18.0	+0.97%	624,000
2025-12-19	1,864.5	1,874.5	1,844.5	1,860.0	0.0	0.00%	1,322,200
2025-12-18	1,865.5	1,875.0	1,853.0	1,860.0	-8.5	-0.45%	866,600
2025-12-17	1,887.0	1,891.5	1,863.0	1,868.5	-6.5	-0.35%	1,343,800
2025-12-16	1,889.5	1,896.0	1,857.0	1,875.0	-21.5	-1.13%	1,468,700
2025-12-15	1,905.5	1,919.5	1,882.5	1,896.5	-24.5	-1.28%	1,504,900
2025-12-12	1,930.0	1,950.0	1,909.5	1,921.0	+22.0	+1.16%	1,771,800
2025-12-11	1,900.0	1,916.5	1,887.0	1,899.0	+17.5	+0.93%	1,936,900
2025-12-10	1,868.0	1,902.0	1,858.0	1,881.5	+30.0	+1.62%	1,172,300
2025-12-09	1,859.0	1,869.0	1,851.0	1,851.5	-8.0	-0.43%	833,500
2025-12-08	1,841.0	1,870.0	1,821.5	1,859.5	+40.0	+2.20%	1,002,900
2025-12-05	1,857.0	1,862.5	1,819.5	1,819.5	-48.5	-2.60%	1,158,900
2025-12-04	1,836.5	1,868.0	1,835.5	1,868.0	+33.0	+1.80%	1,495,700
2025-12-03	1,863.0	1,867.0	1,832.0	1,835.0	-20.0	-1.08%	1,568,900
2025-12-02	1,864.0	1,874.5	1,849.0	1,855.0	-11.0	-0.59%	1,530,800
2025-12-01	1,856.5	1,878.0	1,854.5	1,866.0	+8.0	+0.43%	1,323,700
2025-11-28	1,830.0	1,866.5	1,829.5	1,858.0	+33.5	+1.84%	1,257,200
2025-11-27	1,820.0	1,830.0	1,814.0	1,824.5	+8.5	+0.47%	914,100
2025-11-26	1,813.0	1,816.0	1,791.5	1,816.0	+28.0	+1.57%	1,111,600
2025-11-25	1,805.0	1,808.0	1,780.0	1,788.0	+10.5	+0.59%	1,158,900
2025-11-21	1,761.5	1,789.5	1,751.0	1,777.5	-11.5	-0.64%	1,818,600
2025-11-20	1,774.5	1,805.5	1,768.0	1,789.0	+37.0	+2.11%	1,368,200
2025-11-19	1,770.5	1,779.5	1,741.0	1,752.0	-8.0	-0.45%	1,451,400
2025-11-18	1,800.0	1,822.5	1,755.0	1,760.0	-52.5	-2.90%	1,310,400
2025-11-17	1,834.0	1,843.5	1,800.5	1,812.5	-21.0	-1.15%	1,526,600
2025-11-14	1,771.5	1,850.5	1,766.5	1,833.5	+7.5	+0.41%	3,642,700
2025-11-13	1,815.0	1,834.0	1,812.0	1,826.0	+8.5	+0.47%	1,273,400
2025-11-12	1,809.5	1,831.5	1,795.0	1,817.5	+19.0	+1.06%	1,659,600
2025-11-11	1,807.0	1,808.0	1,790.0	1,798.5	-10.5	-0.58%	1,126,100
2025-11-10	1,799.5	1,809.0	1,789.0	1,809.0	+18.0	+1.01%	1,176,200
2025-11-07	1,781.0	1,805.5	1,765.5	1,791.0	-20.0	-1.10%	1,780,500
2025-11-06	1,804.0	1,821.5	1,794.5	1,811.0	+17.0	+0.95%	1,828,400
2025-11-05	1,854.0	1,855.5	1,768.5	1,794.0	-61.5	-3.31%	2,485,500
2025-11-04	1,843.0	1,875.0	1,837.5	1,855.5	+12.5	+0.68%	1,364,900
2025-10-31	1,859.0	1,865.0	1,827.0	1,843.0	-22.5	-1.21%	1,525,500
2025-10-30	1,837.0	1,871.0	1,830.0	1,865.5	+28.5	+1.55%	2,954,500
2025-10-29	1,873.5	1,877.0	1,835.5	1,837.0	-32.5	-1.74%	1,250,800
2025-10-28	1,926.5	1,932.0	1,862.0	1,869.5	-75.0	-3.86%	1,563,400
2025-10-27	1,919.0	1,953.0	1,907.5	1,944.5	+60.0	+3.18%	1,664,800
2025-10-24	1,874.0	1,896.5	1,873.5	1,884.5	+10.5	+0.56%	1,154,700
2025-10-23	1,862.5	1,888.5	1,860.0	1,874.0	-10.5	-0.56%	1,054,100
2025-10-22	1,873.5	1,896.0	1,871.5	1,884.5	+21.0	+1.13%	1,235,300
2025-10-21	1,857.0	1,879.0	1,848.5	1,863.5	+21.0	+1.14%	1,222,600
2025-10-20	1,844.0	1,856.0	1,825.5	1,842.5	+34.0	+1.88%	946,100
2025-10-17	1,809.0	1,821.5	1,797.0	1,808.5	-10.5	-0.58%	1,104,300
2025-10-16	1,850.0	1,863.5	1,813.0	1,819.0	-31.0	-1.68%	1,548,800
2025-10-15	1,830.5	1,858.5	1,830.0	1,850.0	+32.5	+1.79%	1,526,800
2025-10-14	1,827.0	1,870.5	1,809.0	1,817.5	-49.0	-2.63%	1,405,600
2025-10-10	1,915.0	1,925.0	1,866.5	1,866.5	-51.5	-2.69%	1,663,600
2025-10-09	1,887.0	1,921.0	1,880.0	1,918.0	+33.0	+1.75%	1,670,200
2025-10-08	1,871.5	1,902.0	1,865.0	1,885.0	+20.0	+1.07%	1,747,300
2025-10-07	1,856.0	1,870.0	1,847.0	1,865.0	+24.0	+1.30%	1,470,500
2025-10-06	1,883.5	1,883.5	1,841.0	1,841.0	+22.5	+1.24%	1,460,800
2025-10-03	1,801.0	1,824.0	1,796.5	1,818.5	+17.5	+0.97%	1,209,500
2025-10-02	1,790.0	1,812.5	1,782.0	1,801.0	+4.5	+0.25%	1,164,000
2025-10-01	1,797.0	1,807.5	1,784.5	1,796.5	-24.0	-1.32%	1,175,600
2025-09-30	1,804.5	1,825.0	1,804.5	1,820.5	+2.5	+0.14%	1,094,600
2025-09-29	1,825.0	1,826.0	1,804.0	1,818.0	-34.0	-1.84%	1,010,000
2025-09-26	1,845.5	1,866.5	1,839.0	1,852.0	+1.0	+0.05%	1,655,700
2025-09-25	1,846.0	1,857.5	1,837.5	1,851.0	+7.0	+0.38%	1,051,500
2025-09-24	1,863.5	1,863.5	1,832.0	1,844.0	-6.0	-0.32%	1,318,800
2025-09-22	1,836.0	1,864.5	1,830.5	1,850.0	+27.5	+1.51%	1,303,800
2025-09-19	1,863.0	1,864.0	1,814.5	1,822.5	-17.5	-0.95%	2,018,800
2025-09-18	1,835.0	1,857.5	1,824.5	1,840.0	-1.5	-0.08%	1,719,400
2025-09-17	1,864.0	1,870.0	1,839.0	1,841.5	-39.5	-2.10%	1,458,500
2025-09-16	1,882.0	1,886.5	1,870.5	1,881.0	-1.0	-0.05%	1,226,800
2025-09-12	1,910.0	1,910.0	1,873.5	1,882.0	—	—	1,832,200

直近120営業日分を表示