アンリツ(6754)の株価時系列情報
アンリツ(6754)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,211 | 1,219 | 1,201 | 1,210 | 350,400 |
| 2024/04/17 | 1,237 | 1,237 | 1,196 | 1,205 | 702,900 |
| 2024/04/16 | 1,233 | 1,234 | 1,213 | 1,229 | 688,700 |
| 2024/04/15 | 1,244 | 1,249 | 1,235 | 1,247 | 652,900 |
| 2024/04/12 | 1,247 | 1,255 | 1,241 | 1,255 | 610,900 |
| 2024/04/11 | 1,220 | 1,238 | 1,213 | 1,238 | 539,700 |
| 2024/04/10 | 1,221 | 1,230 | 1,217 | 1,230 | 688,600 |
| 2024/04/09 | 1,214 | 1,225 | 1,211 | 1,220 | 495,000 |
| 2024/04/08 | 1,210 | 1,217 | 1,206 | 1,215 | 386,100 |
| 2024/04/05 | 1,200 | 1,205 | 1,187 | 1,203 | 673,700 |
| 2024/04/04 | 1,218 | 1,218 | 1,200 | 1,208 | 561,200 |
| 2024/04/03 | 1,200 | 1,219 | 1,197 | 1,209 | 625,500 |
| 2024/04/02 | 1,220 | 1,223 | 1,203 | 1,209 | 545,800 |
| 2024/04/01 | 1,233 | 1,243 | 1,225 | 1,233 | 409,200 |
| 2024/03/29 | 1,214 | 1,239 | 1,210 | 1,237 | 515,000 |
| 2024/03/28 | 1,221 | 1,238 | 1,217 | 1,222 | 534,000 |
| 2024/03/27 | 1,265 | 1,265 | 1,248 | 1,254 | 652,200 |
| 2024/03/26 | 1,246 | 1,270 | 1,239 | 1,260 | 504,400 |
| 2024/03/25 | 1,274 | 1,274 | 1,254 | 1,256 | 771,200 |
| 2024/03/22 | 1,294 | 1,296 | 1,275 | 1,289 | 597,700 |
| 2024/03/21 | 1,283 | 1,290 | 1,274 | 1,284 | 673,600 |
| 2024/03/19 | 1,289 | 1,289 | 1,267 | 1,279 | 1,106,000 |
| 2024/03/18 | 1,305 | 1,305 | 1,279 | 1,290 | 1,227,000 |
| 2024/03/15 | 1,287 | 1,290 | 1,273 | 1,287 | 704,100 |
| 2024/03/14 | 1,271 | 1,280 | 1,257 | 1,280 | 510,100 |
| 2024/03/13 | 1,280 | 1,285 | 1,252 | 1,272 | 778,000 |
| 2024/03/12 | 1,253 | 1,261 | 1,239 | 1,260 | 811,700 |
| 2024/03/11 | 1,289 | 1,300 | 1,265 | 1,275 | 1,661,200 |
| 2024/03/08 | 1,273 | 1,297 | 1,271 | 1,296 | 1,102,100 |
| 2024/03/07 | 1,335 | 1,348 | 1,275 | 1,291 | 2,951,400 |
| 2024/03/06 | 1,291 | 1,339 | 1,284 | 1,336 | 1,160,500 |
| 2024/03/05 | 1,282 | 1,301 | 1,265 | 1,293 | 1,291,000 |
| 2024/03/04 | 1,328 | 1,344 | 1,289 | 1,289 | 2,182,900 |
| 2024/03/01 | 1,304 | 1,333 | 1,300 | 1,328 | 2,452,500 |
| 2024/02/29 | 1,239 | 1,294 | 1,230 | 1,287 | 3,733,900 |
| 2024/02/28 | 1,210 | 1,241 | 1,204 | 1,228 | 1,569,500 |
| 2024/02/27 | 1,175 | 1,189 | 1,174 | 1,189 | 774,400 |
| 2024/02/26 | 1,180 | 1,190 | 1,175 | 1,176 | 522,000 |
| 2024/02/22 | 1,171 | 1,180 | 1,164 | 1,169 | 500,600 |
| 2024/02/21 | 1,175 | 1,185 | 1,167 | 1,179 | 648,400 |
| 2024/02/20 | 1,166 | 1,173 | 1,160 | 1,168 | 527,900 |
| 2024/02/19 | 1,152 | 1,164 | 1,149 | 1,162 | 574,800 |
| 2024/02/16 | 1,158 | 1,161 | 1,150 | 1,156 | 839,700 |
| 2024/02/15 | 1,177 | 1,180 | 1,152 | 1,155 | 806,200 |
| 2024/02/14 | 1,192 | 1,196 | 1,172 | 1,173 | 723,100 |
| 2024/02/13 | 1,181 | 1,193 | 1,174 | 1,192 | 828,400 |
| 2024/02/09 | 1,175 | 1,187 | 1,165 | 1,173 | 750,000 |
| 2024/02/08 | 1,171 | 1,193 | 1,157 | 1,181 | 852,700 |
| 2024/02/07 | 1,185 | 1,194 | 1,162 | 1,165 | 1,303,300 |
| 2024/02/06 | 1,233 | 1,233 | 1,189 | 1,190 | 1,041,600 |
| 2024/02/05 | 1,190 | 1,215 | 1,190 | 1,213 | 990,100 |
| 2024/02/02 | 1,180 | 1,196 | 1,180 | 1,187 | 1,000,200 |
| 2024/02/01 | 1,186 | 1,189 | 1,160 | 1,184 | 1,812,100 |
| 2024/01/31 | 1,194 | 1,217 | 1,158 | 1,172 | 4,569,100 |
| 2024/01/30 | 1,351 | 1,356 | 1,325 | 1,326 | 939,000 |
| 2024/01/29 | 1,341 | 1,345 | 1,329 | 1,341 | 613,800 |
| 2024/01/26 | 1,360 | 1,368 | 1,345 | 1,349 | 656,000 |
| 2024/01/25 | 1,368 | 1,371 | 1,351 | 1,365 | 560,200 |
| 2024/01/24 | 1,359 | 1,377 | 1,350 | 1,373 | 788,800 |
| 2024/01/23 | 1,350 | 1,375 | 1,345 | 1,364 | 839,100 |
| 2024/01/22 | 1,345 | 1,349 | 1,337 | 1,343 | 502,700 |
| 2024/01/19 | 1,319 | 1,338 | 1,319 | 1,335 | 562,800 |
| 2024/01/18 | 1,301 | 1,324 | 1,298 | 1,320 | 682,200 |
| 2024/01/17 | 1,328 | 1,328 | 1,303 | 1,303 | 768,500 |
| 2024/01/16 | 1,322 | 1,324 | 1,306 | 1,314 | 855,500 |
| 2024/01/15 | 1,338 | 1,338 | 1,315 | 1,327 | 1,040,100 |
| 2024/01/12 | 1,345 | 1,352 | 1,335 | 1,341 | 774,600 |
| 2024/01/11 | 1,353 | 1,358 | 1,345 | 1,352 | 741,200 |
| 2024/01/10 | 1,348 | 1,363 | 1,346 | 1,356 | 601,100 |
| 2024/01/09 | 1,351 | 1,354 | 1,340 | 1,345 | 575,000 |
| 2024/01/05 | 1,342 | 1,345 | 1,324 | 1,329 | 646,800 |
| 2024/01/04 | 1,334 | 1,348 | 1,317 | 1,344 | 1,128,800 |
| 2023/12/29 | 1,368 | 1,373 | 1,353 | 1,361 | 1,039,400 |
| 2023/12/28 | 1,338 | 1,366 | 1,331 | 1,365 | 1,408,700 |
| 2023/12/27 | 1,307 | 1,335 | 1,307 | 1,329 | 1,006,900 |
| 2023/12/26 | 1,285 | 1,305 | 1,285 | 1,302 | 947,100 |
| 2023/12/25 | 1,291 | 1,298 | 1,282 | 1,286 | 453,000 |
| 2023/12/22 | 1,291 | 1,297 | 1,287 | 1,290 | 453,300 |
| 2023/12/21 | 1,290 | 1,297 | 1,282 | 1,289 | 489,600 |
| 2023/12/20 | 1,304 | 1,314 | 1,300 | 1,301 | 737,000 |
| 2023/12/19 | 1,301 | 1,307 | 1,289 | 1,305 | 796,400 |
| 2023/12/18 | 1,325 | 1,342 | 1,305 | 1,307 | 799,400 |
| 2023/12/15 | 1,300 | 1,327 | 1,294 | 1,322 | 866,000 |
| 2023/12/14 | 1,301 | 1,312 | 1,301 | 1,304 | 750,300 |
| 2023/12/13 | 1,312 | 1,323 | 1,311 | 1,315 | 686,100 |
| 2023/12/12 | 1,329 | 1,332 | 1,317 | 1,317 | 814,900 |
| 2023/12/11 | 1,308 | 1,315 | 1,303 | 1,311 | 797,300 |
| 2023/12/08 | 1,306 | 1,314 | 1,287 | 1,290 | 889,600 |
| 2023/12/07 | 1,329 | 1,336 | 1,307 | 1,311 | 998,500 |
| 2023/12/06 | 1,300 | 1,339 | 1,300 | 1,337 | 1,609,200 |
| 2023/12/05 | 1,305 | 1,317 | 1,291 | 1,291 | 1,023,600 |
| 2023/12/04 | 1,289 | 1,319 | 1,284 | 1,309 | 1,365,000 |
| 2023/12/01 | 1,290 | 1,297 | 1,278 | 1,289 | 1,404,500 |
| 2023/11/30 | 1,280 | 1,288 | 1,260 | 1,284 | 1,762,900 |
| 2023/11/29 | 1,253 | 1,264 | 1,245 | 1,258 | 493,100 |
| 2023/11/28 | 1,261 | 1,265 | 1,247 | 1,255 | 595,900 |
| 2023/11/27 | 1,265 | 1,281 | 1,259 | 1,261 | 870,400 |
| 2023/11/24 | 1,250 | 1,277 | 1,250 | 1,265 | 904,900 |
| 2023/11/22 | 1,231 | 1,249 | 1,227 | 1,244 | 758,400 |
| 2023/11/21 | 1,231 | 1,234 | 1,220 | 1,230 | 1,000,500 |
| 2023/11/20 | 1,253 | 1,263 | 1,233 | 1,233 | 859,800 |
| 2023/11/17 | 1,239 | 1,246 | 1,230 | 1,246 | 1,210,800 |
| 2023/11/16 | 1,268 | 1,270 | 1,238 | 1,239 | 1,713,700 |
| 2023/11/15 | 1,216 | 1,267 | 1,215 | 1,260 | 2,909,200 |
| 2023/11/14 | 1,210 | 1,215 | 1,191 | 1,192 | 806,700 |
| 2023/11/13 | 1,215 | 1,226 | 1,203 | 1,203 | 968,100 |
| 2023/11/10 | 1,207 | 1,211 | 1,189 | 1,205 | 1,237,200 |
| 2023/11/09 | 1,215 | 1,218 | 1,200 | 1,206 | 999,800 |
| 2023/11/08 | 1,198 | 1,216 | 1,196 | 1,208 | 1,678,100 |
| 2023/11/07 | 1,200 | 1,205 | 1,191 | 1,195 | 1,453,000 |
| 2023/11/06 | 1,198 | 1,213 | 1,193 | 1,196 | 2,264,200 |
| 2023/11/02 | 1,132 | 1,185 | 1,129 | 1,181 | 5,065,800 |
| 2023/11/01 | 1,141 | 1,176 | 1,088 | 1,102 | 7,013,700 |
| 2023/10/31 | 1,122 | 1,122 | 1,110 | 1,122 | 2,962,100 |
| 2023/10/30 | 987 | 993 | 970 | 972 | 1,089,400 |
| 2023/10/27 | 990 | 996 | 980 | 995 | 698,600 |
| 2023/10/26 | 991 | 996 | 979 | 980 | 879,300 |
| 2023/10/25 | 1,000 | 1,002 | 994 | 995 | 645,500 |
| 2023/10/24 | 981 | 995 | 977 | 995 | 754,600 |
| 2023/10/23 | 995 | 998 | 980 | 984 | 1,047,900 |
| 2023/10/20 | 1,002 | 1,003 | 993 | 997 | 1,305,400 |
| 2023/10/19 | 1,006 | 1,020 | 1,002 | 1,013 | 865,500 |
| 2023/10/18 | 1,017 | 1,020 | 1,011 | 1,018 | 638,900 |
| 2023/10/17 | 1,010 | 1,015 | 1,005 | 1,010 | 677,600 |
| 2023/10/16 | 1,019 | 1,019 | 998 | 1,000 | 1,517,600 |
| 2023/10/13 | 1,036 | 1,039 | 1,024 | 1,024 | 699,000 |
| 2023/10/12 | 1,039 | 1,044 | 1,035 | 1,042 | 442,500 |
| 2023/10/11 | 1,044 | 1,047 | 1,036 | 1,039 | 555,700 |
| 2023/10/10 | 1,045 | 1,049 | 1,040 | 1,044 | 602,600 |
| 2023/10/06 | 1,038 | 1,046 | 1,034 | 1,036 | 1,017,400 |
| 2023/10/05 | 1,046 | 1,049 | 1,034 | 1,039 | 1,088,500 |
| 2023/10/04 | 1,030 | 1,055 | 1,030 | 1,047 | 952,700 |
| 2023/10/03 | 1,060 | 1,062 | 1,042 | 1,042 | 833,800 |
| 2023/10/02 | 1,074 | 1,081 | 1,063 | 1,063 | 608,200 |
| 2023/09/29 | 1,085 | 1,087 | 1,065 | 1,068 | 723,500 |
| 2023/09/28 | 1,088 | 1,090 | 1,076 | 1,081 | 719,200 |
| 2023/09/27 | 1,097 | 1,109 | 1,096 | 1,109 | 770,600 |
| 2023/09/26 | 1,115 | 1,116 | 1,098 | 1,098 | 609,500 |
| 2023/09/25 | 1,110 | 1,123 | 1,110 | 1,114 | 784,200 |
| 2023/09/22 | 1,091 | 1,113 | 1,091 | 1,108 | 971,000 |
| 2023/09/21 | 1,103 | 1,103 | 1,093 | 1,098 | 622,200 |
| 2023/09/20 | 1,104 | 1,105 | 1,095 | 1,096 | 789,400 |
| 2023/09/19 | 1,105 | 1,109 | 1,092 | 1,103 | 857,200 |
| 2023/09/15 | 1,101 | 1,117 | 1,101 | 1,114 | 972,600 |
| 2023/09/14 | 1,099 | 1,104 | 1,096 | 1,101 | 511,300 |
| 2023/09/13 | 1,099 | 1,103 | 1,095 | 1,100 | 515,000 |
| 2023/09/12 | 1,092 | 1,101 | 1,091 | 1,100 | 513,300 |
| 2023/09/11 | 1,102 | 1,104 | 1,086 | 1,087 | 613,800 |
| 2023/09/08 | 1,102 | 1,111 | 1,095 | 1,099 | 867,900 |
| 2023/09/07 | 1,113 | 1,115 | 1,101 | 1,102 | 893,400 |
| 2023/09/06 | 1,107 | 1,122 | 1,104 | 1,119 | 1,125,700 |
| 2023/09/05 | 1,082 | 1,103 | 1,082 | 1,103 | 972,200 |
| 2023/09/04 | 1,080 | 1,094 | 1,078 | 1,092 | 1,161,100 |
| 2023/09/01 | 1,070 | 1,083 | 1,066 | 1,080 | 1,302,300 |
| 2023/08/31 | 1,072 | 1,074 | 1,065 | 1,069 | 962,700 |
| 2023/08/30 | 1,058 | 1,072 | 1,057 | 1,072 | 1,089,800 |
| 2023/08/29 | 1,051 | 1,062 | 1,047 | 1,059 | 1,163,300 |
| 2023/08/28 | 1,037 | 1,050 | 1,035 | 1,050 | 692,400 |
| 2023/08/25 | 1,035 | 1,044 | 1,031 | 1,040 | 623,000 |
| 2023/08/24 | 1,034 | 1,041 | 1,031 | 1,039 | 849,200 |
| 2023/08/23 | 1,026 | 1,034 | 1,024 | 1,029 | 612,100 |
| 2023/08/22 | 1,033 | 1,035 | 1,017 | 1,023 | 966,000 |
| 2023/08/21 | 1,027 | 1,037 | 1,026 | 1,033 | 896,700 |
| 2023/08/18 | 1,030 | 1,037 | 1,023 | 1,030 | 1,146,300 |
| 2023/08/17 | 1,007 | 1,025 | 1,000 | 1,025 | 1,438,700 |
| 2023/08/16 | 1,014 | 1,015 | 1,007 | 1,012 | 1,114,500 |
| 2023/08/15 | 1,022 | 1,024 | 1,017 | 1,020 | 1,053,800 |
| 2023/08/14 | 1,028 | 1,030 | 1,021 | 1,025 | 996,600 |
| 2023/08/10 | 1,022 | 1,035 | 1,019 | 1,034 | 1,119,800 |
| 2023/08/09 | 1,023 | 1,044 | 1,022 | 1,043 | 924,900 |
| 2023/08/08 | 1,041 | 1,048 | 1,033 | 1,037 | 1,116,000 |
| 2023/08/07 | 1,026 | 1,045 | 1,023 | 1,045 | 856,300 |
| 2023/08/04 | 1,033 | 1,046 | 1,027 | 1,034 | 1,521,300 |
| 2023/08/03 | 1,059 | 1,060 | 1,034 | 1,040 | 1,633,900 |
| 2023/08/02 | 1,073 | 1,081 | 1,053 | 1,058 | 2,808,500 |
| 2023/08/01 | 1,106 | 1,116 | 1,077 | 1,079 | 3,571,000 |
| 2023/07/31 | 1,130 | 1,137 | 1,105 | 1,119 | 5,712,000 |
| 2023/07/28 | 1,230 | 1,236 | 1,218 | 1,230 | 1,126,200 |
| 2023/07/27 | 1,224 | 1,235 | 1,216 | 1,235 | 639,200 |
| 2023/07/26 | 1,237 | 1,237 | 1,222 | 1,231 | 738,500 |
| 2023/07/25 | 1,234 | 1,240 | 1,231 | 1,239 | 731,800 |
| 2023/07/24 | 1,235 | 1,238 | 1,226 | 1,229 | 538,800 |
| 2023/07/21 | 1,226 | 1,228 | 1,215 | 1,224 | 652,700 |
| 2023/07/20 | 1,240 | 1,242 | 1,226 | 1,228 | 596,600 |
| 2023/07/19 | 1,235 | 1,246 | 1,234 | 1,240 | 1,120,900 |
| 2023/07/18 | 1,249 | 1,249 | 1,228 | 1,235 | 563,700 |
| 2023/07/14 | 1,237 | 1,247 | 1,234 | 1,241 | 836,200 |
| 2023/07/13 | 1,230 | 1,237 | 1,228 | 1,230 | 409,500 |
| 2023/07/12 | 1,239 | 1,239 | 1,229 | 1,231 | 417,400 |
| 2023/07/11 | 1,246 | 1,249 | 1,227 | 1,234 | 870,800 |
| 2023/07/10 | 1,248 | 1,250 | 1,239 | 1,239 | 682,900 |
| 2023/07/07 | 1,245 | 1,252 | 1,236 | 1,236 | 960,500 |
| 2023/07/06 | 1,253 | 1,254 | 1,242 | 1,252 | 734,300 |
| 2023/07/05 | 1,270 | 1,270 | 1,244 | 1,257 | 917,400 |
| 2023/07/04 | 1,262 | 1,269 | 1,257 | 1,267 | 919,800 |
| 2023/07/03 | 1,235 | 1,278 | 1,235 | 1,264 | 1,924,100 |
| 2023/06/30 | 1,216 | 1,230 | 1,209 | 1,227 | 963,400 |
| 2023/06/29 | 1,206 | 1,218 | 1,206 | 1,211 | 594,200 |
| 2023/06/28 | 1,204 | 1,223 | 1,201 | 1,216 | 1,215,600 |
| 2023/06/27 | 1,204 | 1,204 | 1,183 | 1,194 | 1,320,600 |