日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アネスト岩田(6381)の株価時系列情報

アネスト岩田(6381)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,345 1,357 1,341 1,344 101,700
2024/03/27 1,358 1,367 1,351 1,361 89,400
2024/03/26 1,337 1,353 1,335 1,345 106,400
2024/03/25 1,324 1,341 1,323 1,336 87,300
2024/03/22 1,325 1,330 1,317 1,324 59,500
2024/03/21 1,313 1,324 1,305 1,318 88,500
2024/03/19 1,283 1,295 1,271 1,292 61,800
2024/03/18 1,285 1,304 1,276 1,283 66,700
2024/03/15 1,260 1,287 1,257 1,285 83,900
2024/03/14 1,250 1,266 1,238 1,252 204,200
2024/03/13 1,263 1,275 1,240 1,249 163,900
2024/03/12 1,262 1,274 1,236 1,258 165,500
2024/03/11 1,255 1,279 1,242 1,272 215,500
2024/03/08 1,252 1,283 1,241 1,271 264,800
2024/03/07 1,337 1,345 1,274 1,276 301,000
2024/03/06 1,332 1,355 1,323 1,340 137,900
2024/03/05 1,318 1,347 1,315 1,343 81,900
2024/03/04 1,346 1,347 1,322 1,333 157,500
2024/03/01 1,373 1,373 1,335 1,341 162,400
2024/02/29 1,359 1,372 1,359 1,366 97,300
2024/02/28 1,355 1,370 1,355 1,359 68,800
2024/02/27 1,340 1,367 1,340 1,355 101,200
2024/02/26 1,330 1,340 1,320 1,334 72,300
2024/02/22 1,340 1,343 1,328 1,336 88,300
2024/02/21 1,333 1,342 1,323 1,335 53,600
2024/02/20 1,335 1,343 1,326 1,333 61,200
2024/02/19 1,340 1,340 1,323 1,331 72,400
2024/02/16 1,317 1,347 1,314 1,335 112,700
2024/02/15 1,300 1,305 1,294 1,303 99,000
2024/02/14 1,301 1,301 1,285 1,290 126,900
2024/02/13 1,271 1,307 1,271 1,307 162,100
2024/02/09 1,293 1,293 1,271 1,271 137,500
2024/02/08 1,296 1,309 1,280 1,304 97,600
2024/02/07 1,308 1,309 1,291 1,299 82,200
2024/02/06 1,310 1,320 1,306 1,309 62,200
2024/02/05 1,320 1,328 1,305 1,313 74,700
2024/02/02 1,303 1,309 1,296 1,306 88,200
2024/02/01 1,299 1,310 1,295 1,303 76,100
2024/01/31 1,286 1,311 1,282 1,310 77,600
2024/01/30 1,309 1,312 1,291 1,292 110,900
2024/01/29 1,290 1,312 1,290 1,309 105,200
2024/01/26 1,295 1,295 1,283 1,287 60,800
2024/01/25 1,275 1,296 1,272 1,294 66,300
2024/01/24 1,286 1,298 1,276 1,277 82,900
2024/01/23 1,300 1,316 1,286 1,286 92,000
2024/01/22 1,279 1,315 1,279 1,300 154,700
2024/01/19 1,279 1,282 1,267 1,275 107,100
2024/01/18 1,252 1,268 1,251 1,264 84,000
2024/01/17 1,278 1,298 1,260 1,260 116,100
2024/01/16 1,300 1,305 1,281 1,283 180,600
2024/01/15 1,249 1,285 1,249 1,280 154,200
2024/01/12 1,240 1,257 1,229 1,249 233,500
2024/01/11 1,224 1,250 1,200 1,236 578,200
2024/01/10 1,139 1,143 1,133 1,134 116,300
2024/01/09 1,146 1,147 1,134 1,141 97,300
2024/01/05 1,140 1,145 1,128 1,136 129,600
2024/01/04 1,113 1,126 1,094 1,126 125,000
2023/12/29 1,094 1,112 1,094 1,109 102,600
2023/12/28 1,084 1,096 1,083 1,094 72,700
2023/12/27 1,078 1,086 1,075 1,084 91,100
2023/12/26 1,070 1,074 1,066 1,070 46,200
2023/12/25 1,084 1,084 1,065 1,065 38,900
2023/12/22 1,071 1,076 1,068 1,071 54,700
2023/12/21 1,070 1,075 1,068 1,072 51,800
2023/12/20 1,071 1,090 1,071 1,083 81,900
2023/12/19 1,074 1,082 1,066 1,077 84,500
2023/12/18 1,063 1,075 1,055 1,074 124,200
2023/12/15 1,060 1,079 1,060 1,073 97,600
2023/12/14 1,058 1,065 1,051 1,060 238,200
2023/12/13 1,074 1,075 1,058 1,069 164,100
2023/12/12 1,086 1,086 1,062 1,066 92,700
2023/12/11 1,080 1,081 1,065 1,075 107,400
2023/12/08 1,086 1,089 1,059 1,065 294,000
2023/12/07 1,085 1,095 1,076 1,090 128,600
2023/12/06 1,089 1,100 1,089 1,100 100,700
2023/12/05 1,093 1,096 1,085 1,086 110,300
2023/12/04 1,087 1,098 1,076 1,093 163,600
2023/12/01 1,099 1,103 1,089 1,093 120,200
2023/11/30 1,082 1,097 1,082 1,094 95,900
2023/11/29 1,081 1,092 1,068 1,087 158,700
2023/11/28 1,090 1,090 1,077 1,083 135,300
2023/11/27 1,100 1,108 1,093 1,094 74,700
2023/11/24 1,090 1,095 1,085 1,091 52,000
2023/11/22 1,083 1,094 1,079 1,083 55,700
2023/11/21 1,086 1,103 1,083 1,094 73,100
2023/11/20 1,110 1,118 1,085 1,085 77,600
2023/11/17 1,099 1,115 1,093 1,110 63,000
2023/11/16 1,125 1,125 1,094 1,095 80,500
2023/11/15 1,120 1,129 1,105 1,126 82,600
2023/11/14 1,110 1,111 1,093 1,102 69,700
2023/11/13 1,120 1,121 1,093 1,100 100,800
2023/11/10 1,121 1,126 1,081 1,105 270,000
2023/11/09 1,111 1,140 1,102 1,136 92,200
2023/11/08 1,146 1,148 1,106 1,108 102,100
2023/11/07 1,166 1,166 1,146 1,153 75,000
2023/11/06 1,153 1,166 1,146 1,158 89,600
2023/11/02 1,144 1,145 1,111 1,123 72,500
2023/11/01 1,135 1,141 1,123 1,130 106,500
2023/10/31 1,122 1,122 1,099 1,114 76,800
2023/10/30 1,124 1,124 1,098 1,107 323,000
2023/10/27 1,115 1,131 1,115 1,131 58,000
2023/10/26 1,120 1,130 1,100 1,106 60,800
2023/10/25 1,121 1,134 1,117 1,121 63,200
2023/10/24 1,111 1,121 1,085 1,116 68,800
2023/10/23 1,107 1,123 1,107 1,111 44,500
2023/10/20 1,105 1,120 1,101 1,114 59,600
2023/10/19 1,125 1,128 1,114 1,118 46,100
2023/10/18 1,146 1,153 1,137 1,145 44,400
2023/10/17 1,138 1,155 1,134 1,144 49,200
2023/10/16 1,142 1,142 1,127 1,134 112,000
2023/10/13 1,170 1,170 1,147 1,153 56,300
2023/10/12 1,160 1,183 1,158 1,182 42,200
2023/10/11 1,171 1,173 1,151 1,156 46,400
2023/10/10 1,155 1,172 1,155 1,169 58,900
2023/10/06 1,141 1,167 1,141 1,158 53,700
2023/10/05 1,126 1,137 1,121 1,132 51,200
2023/10/04 1,145 1,145 1,116 1,121 111,100
2023/10/03 1,195 1,195 1,163 1,163 54,400
2023/10/02 1,208 1,222 1,194 1,195 59,700
2023/09/29 1,210 1,210 1,192 1,196 53,100
2023/09/28 1,195 1,215 1,195 1,201 52,300
2023/09/27 1,199 1,221 1,186 1,219 78,000
2023/09/26 1,228 1,228 1,205 1,205 56,700
2023/09/25 1,209 1,230 1,205 1,228 52,000
2023/09/22 1,187 1,209 1,175 1,199 62,500
2023/09/21 1,205 1,209 1,191 1,199 49,200
2023/09/20 1,229 1,229 1,199 1,199 76,500
2023/09/19 1,217 1,228 1,206 1,225 65,200
2023/09/15 1,205 1,217 1,198 1,212 58,400
2023/09/14 1,195 1,201 1,190 1,198 51,200
2023/09/13 1,213 1,221 1,186 1,189 73,900
2023/09/12 1,203 1,213 1,202 1,211 53,700
2023/09/11 1,213 1,217 1,195 1,203 77,000
2023/09/08 1,234 1,243 1,211 1,211 122,400
2023/09/07 1,244 1,263 1,234 1,252 89,500
2023/09/06 1,251 1,260 1,239 1,246 112,900
2023/09/05 1,242 1,266 1,226 1,266 101,500
2023/09/04 1,242 1,256 1,239 1,255 83,100
2023/09/01 1,222 1,238 1,221 1,237 42,200
2023/08/31 1,219 1,232 1,219 1,228 40,800
2023/08/30 1,203 1,221 1,194 1,215 63,300
2023/08/29 1,206 1,206 1,188 1,194 33,300
2023/08/28 1,189 1,199 1,188 1,198 34,500
2023/08/25 1,176 1,177 1,166 1,176 42,500
2023/08/24 1,165 1,186 1,162 1,179 40,800
2023/08/23 1,159 1,166 1,153 1,164 26,400
2023/08/22 1,159 1,160 1,148 1,160 38,300
2023/08/21 1,173 1,181 1,156 1,157 46,300
2023/08/18 1,180 1,194 1,169 1,173 72,700
2023/08/17 1,208 1,208 1,183 1,201 49,500
2023/08/16 1,215 1,223 1,211 1,216 51,000
2023/08/15 1,190 1,227 1,187 1,227 50,700
2023/08/14 1,220 1,225 1,184 1,186 102,500
2023/08/10 1,182 1,240 1,182 1,240 287,400
2023/08/09 1,147 1,150 1,134 1,144 57,400
2023/08/08 1,160 1,169 1,156 1,159 59,500
2023/08/07 1,135 1,153 1,133 1,147 35,800
2023/08/04 1,143 1,147 1,136 1,140 37,100
2023/08/03 1,169 1,169 1,140 1,142 84,400
2023/08/02 1,160 1,182 1,159 1,175 64,600
2023/08/01 1,176 1,182 1,167 1,176 86,300
2023/07/31 1,181 1,181 1,159 1,172 84,700
2023/07/28 1,146 1,168 1,145 1,168 72,500
2023/07/27 1,158 1,161 1,150 1,160 37,800
2023/07/26 1,161 1,164 1,153 1,162 35,600
2023/07/25 1,163 1,170 1,158 1,163 34,600
2023/07/24 1,174 1,178 1,163 1,170 35,700
2023/07/21 1,165 1,176 1,159 1,165 51,000
2023/07/20 1,167 1,182 1,164 1,164 79,900
2023/07/19 1,182 1,187 1,161 1,171 86,900
2023/07/18 1,152 1,174 1,150 1,173 50,400
2023/07/14 1,159 1,160 1,142 1,152 86,400
2023/07/13 1,172 1,172 1,151 1,160 58,000
2023/07/12 1,185 1,185 1,161 1,173 76,200
2023/07/11 1,183 1,186 1,178 1,178 41,900
2023/07/10 1,176 1,186 1,176 1,179 70,000
2023/07/07 1,185 1,192 1,166 1,176 74,500
2023/07/06 1,182 1,204 1,182 1,193 82,300
2023/07/05 1,188 1,200 1,171 1,194 100,500
2023/07/04 1,190 1,203 1,190 1,200 100,400
2023/07/03 1,195 1,212 1,189 1,198 60,800
2023/06/30 1,185 1,187 1,166 1,180 109,400
2023/06/29 1,184 1,202 1,183 1,186 121,300
2023/06/28 1,177 1,184 1,160 1,172 168,500
2023/06/27 1,140 1,153 1,137 1,150 117,600
2023/06/26 1,145 1,161 1,131 1,137 75,800
2023/06/23 1,140 1,149 1,137 1,145 73,800
2023/06/22 1,140 1,145 1,133 1,141 51,800
2023/06/21 1,128 1,145 1,124 1,143 63,800
2023/06/20 1,131 1,140 1,116 1,138 75,500
2023/06/19 1,145 1,145 1,126 1,143 61,700
2023/06/16 1,126 1,143 1,122 1,137 102,600
2023/06/15 1,130 1,137 1,128 1,132 44,100
2023/06/14 1,125 1,135 1,124 1,130 76,800
2023/06/13 1,099 1,114 1,096 1,114 79,600
2023/06/12 1,109 1,110 1,095 1,097 46,200
2023/06/09 1,096 1,110 1,094 1,099 125,800
2023/06/08 1,080 1,091 1,070 1,074 52,000
2023/06/07 1,101 1,101 1,073 1,080 70,700
2023/06/06 1,081 1,104 1,077 1,101 69,400

このページの先頭へ