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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,465 | 1,466 | 1,437 | 1,437 | 73,100 |
| 2024/11/07 | 1,433 | 1,465 | 1,433 | 1,459 | 96,100 |
| 2024/11/06 | 1,426 | 1,437 | 1,407 | 1,415 | 80,900 |
| 2024/11/05 | 1,431 | 1,431 | 1,397 | 1,424 | 95,600 |
| 2024/11/01 | 1,405 | 1,410 | 1,394 | 1,401 | 55,100 |
| 2024/10/31 | 1,408 | 1,425 | 1,402 | 1,416 | 42,000 |
| 2024/10/30 | 1,404 | 1,422 | 1,396 | 1,408 | 337,600 |
| 2024/10/29 | 1,405 | 1,408 | 1,383 | 1,390 | 44,000 |
| 2024/10/28 | 1,380 | 1,397 | 1,379 | 1,389 | 69,200 |
| 2024/10/25 | 1,410 | 1,410 | 1,371 | 1,378 | 58,900 |
| 2024/10/24 | 1,373 | 1,390 | 1,320 | 1,380 | 47,900 |
| 2024/10/23 | 1,405 | 1,408 | 1,378 | 1,378 | 51,800 |
| 2024/10/22 | 1,424 | 1,436 | 1,406 | 1,415 | 39,600 |
| 2024/10/21 | 1,431 | 1,438 | 1,420 | 1,424 | 69,400 |
| 2024/10/18 | 1,440 | 1,441 | 1,418 | 1,418 | 53,500 |
| 2024/10/17 | 1,424 | 1,436 | 1,414 | 1,430 | 60,800 |
| 2024/10/16 | 1,405 | 1,420 | 1,399 | 1,404 | 55,300 |
| 2024/10/15 | 1,421 | 1,434 | 1,406 | 1,420 | 75,500 |
| 2024/10/11 | 1,422 | 1,430 | 1,403 | 1,403 | 79,000 |
| 2024/10/10 | 1,412 | 1,421 | 1,400 | 1,415 | 84,100 |
| 2024/10/09 | 1,399 | 1,403 | 1,390 | 1,395 | 66,900 |
| 2024/10/08 | 1,390 | 1,400 | 1,378 | 1,379 | 57,200 |
| 2024/10/07 | 1,417 | 1,417 | 1,391 | 1,400 | 64,100 |
| 2024/10/04 | 1,388 | 1,398 | 1,371 | 1,387 | 76,500 |
| 2024/10/03 | 1,394 | 1,408 | 1,385 | 1,388 | 62,600 |
| 2024/10/02 | 1,369 | 1,381 | 1,359 | 1,364 | 51,600 |
| 2024/10/01 | 1,348 | 1,383 | 1,346 | 1,370 | 55,400 |
| 2024/09/30 | 1,313 | 1,336 | 1,311 | 1,331 | 59,100 |
| 2024/09/27 | 1,360 | 1,360 | 1,333 | 1,342 | 48,800 |
| 2024/09/26 | 1,351 | 1,369 | 1,340 | 1,363 | 91,500 |
| 2024/09/25 | 1,308 | 1,338 | 1,305 | 1,335 | 69,400 |
| 2024/09/24 | 1,371 | 1,375 | 1,331 | 1,338 | 54,100 |
| 2024/09/20 | 1,368 | 1,375 | 1,340 | 1,353 | 102,400 |
| 2024/09/19 | 1,349 | 1,359 | 1,338 | 1,338 | 73,400 |
| 2024/09/18 | 1,309 | 1,342 | 1,305 | 1,331 | 122,200 |
| 2024/09/17 | 1,302 | 1,310 | 1,258 | 1,283 | 164,800 |
| 2024/09/13 | 1,263 | 1,278 | 1,255 | 1,265 | 132,700 |
| 2024/09/12 | 1,252 | 1,260 | 1,234 | 1,260 | 104,100 |
| 2024/09/11 | 1,293 | 1,296 | 1,238 | 1,248 | 102,500 |
| 2024/09/10 | 1,270 | 1,282 | 1,246 | 1,250 | 31,000 |
| 2024/09/09 | 1,249 | 1,264 | 1,241 | 1,256 | 59,300 |
| 2024/09/06 | 1,293 | 1,293 | 1,260 | 1,266 | 60,700 |
| 2024/09/05 | 1,313 | 1,313 | 1,282 | 1,290 | 89,300 |
| 2024/09/04 | 1,309 | 1,320 | 1,292 | 1,296 | 98,800 |
| 2024/09/03 | 1,297 | 1,326 | 1,289 | 1,310 | 109,800 |
| 2024/09/02 | 1,266 | 1,275 | 1,259 | 1,267 | 51,500 |
| 2024/08/30 | 1,260 | 1,268 | 1,252 | 1,266 | 82,400 |
| 2024/08/29 | 1,266 | 1,275 | 1,243 | 1,253 | 42,800 |
| 2024/08/28 | 1,289 | 1,295 | 1,261 | 1,261 | 40,700 |
| 2024/08/27 | 1,296 | 1,307 | 1,283 | 1,302 | 58,800 |
| 2024/08/26 | 1,309 | 1,313 | 1,283 | 1,285 | 41,100 |
| 2024/08/23 | 1,320 | 1,332 | 1,300 | 1,300 | 28,000 |
| 2024/08/22 | 1,317 | 1,335 | 1,311 | 1,320 | 54,700 |
| 2024/08/21 | 1,303 | 1,315 | 1,291 | 1,300 | 33,000 |
| 2024/08/20 | 1,334 | 1,341 | 1,310 | 1,333 | 55,800 |
| 2024/08/19 | 1,326 | 1,343 | 1,304 | 1,304 | 58,500 |
| 2024/08/16 | 1,304 | 1,345 | 1,303 | 1,332 | 80,800 |
| 2024/08/15 | 1,269 | 1,285 | 1,256 | 1,283 | 40,300 |
| 2024/08/14 | 1,260 | 1,267 | 1,241 | 1,259 | 67,900 |
| 2024/08/13 | 1,211 | 1,266 | 1,204 | 1,259 | 75,300 |
| 2024/08/09 | 1,296 | 1,312 | 1,284 | 1,301 | 83,100 |
| 2024/08/08 | 1,253 | 1,298 | 1,245 | 1,266 | 54,000 |
| 2024/08/07 | 1,247 | 1,310 | 1,237 | 1,280 | 61,600 |
| 2024/08/06 | 1,300 | 1,310 | 1,230 | 1,274 | 110,700 |
| 2024/08/05 | 1,259 | 1,291 | 1,155 | 1,291 | 96,200 |
| 2024/08/02 | 1,389 | 1,396 | 1,342 | 1,344 | 77,000 |
| 2024/08/01 | 1,459 | 1,477 | 1,434 | 1,449 | 58,000 |
| 2024/07/31 | 1,467 | 1,491 | 1,461 | 1,486 | 61,800 |
| 2024/07/30 | 1,488 | 1,488 | 1,469 | 1,485 | 54,900 |
| 2024/07/29 | 1,496 | 1,496 | 1,470 | 1,489 | 68,600 |
| 2024/07/26 | 1,483 | 1,486 | 1,459 | 1,474 | 36,400 |
| 2024/07/25 | 1,503 | 1,506 | 1,477 | 1,483 | 78,700 |
| 2024/07/24 | 1,534 | 1,558 | 1,516 | 1,519 | 32,100 |
| 2024/07/23 | 1,540 | 1,558 | 1,534 | 1,552 | 29,200 |
| 2024/07/22 | 1,574 | 1,574 | 1,521 | 1,521 | 47,500 |
| 2024/07/19 | 1,579 | 1,591 | 1,563 | 1,574 | 65,000 |
| 2024/07/18 | 1,606 | 1,618 | 1,580 | 1,580 | 37,800 |
| 2024/07/17 | 1,654 | 1,654 | 1,627 | 1,639 | 45,200 |
| 2024/07/16 | 1,635 | 1,656 | 1,623 | 1,640 | 92,700 |
| 2024/07/12 | 1,600 | 1,622 | 1,600 | 1,611 | 47,900 |
| 2024/07/11 | 1,620 | 1,621 | 1,592 | 1,597 | 53,200 |
| 2024/07/10 | 1,615 | 1,621 | 1,586 | 1,594 | 63,300 |
| 2024/07/09 | 1,620 | 1,624 | 1,613 | 1,619 | 59,200 |
| 2024/07/08 | 1,603 | 1,621 | 1,603 | 1,613 | 42,400 |
| 2024/07/05 | 1,618 | 1,626 | 1,608 | 1,613 | 50,000 |
| 2024/07/04 | 1,614 | 1,621 | 1,606 | 1,618 | 43,900 |
| 2024/07/03 | 1,619 | 1,622 | 1,607 | 1,614 | 52,900 |
| 2024/07/02 | 1,645 | 1,650 | 1,623 | 1,629 | 84,400 |
| 2024/07/01 | 1,645 | 1,651 | 1,626 | 1,636 | 76,100 |
| 2024/06/28 | 1,670 | 1,670 | 1,623 | 1,644 | 93,300 |
| 2024/06/27 | 1,664 | 1,679 | 1,654 | 1,670 | 116,100 |
| 2024/06/26 | 1,698 | 1,699 | 1,629 | 1,669 | 156,300 |
| 2024/06/25 | 1,671 | 1,700 | 1,668 | 1,695 | 170,100 |
| 2024/06/24 | 1,616 | 1,645 | 1,610 | 1,635 | 149,200 |
| 2024/06/21 | 1,594 | 1,604 | 1,579 | 1,581 | 183,300 |
| 2024/06/20 | 1,546 | 1,574 | 1,546 | 1,570 | 169,800 |
| 2024/06/19 | 1,500 | 1,554 | 1,500 | 1,529 | 68,100 |
| 2024/06/18 | 1,487 | 1,496 | 1,478 | 1,495 | 59,900 |
| 2024/06/17 | 1,487 | 1,500 | 1,454 | 1,476 | 111,300 |
| 2024/06/14 | 1,451 | 1,475 | 1,451 | 1,473 | 108,600 |
| 2024/06/13 | 1,485 | 1,492 | 1,449 | 1,456 | 57,500 |
| 2024/06/12 | 1,494 | 1,496 | 1,480 | 1,485 | 39,000 |
| 2024/06/11 | 1,522 | 1,526 | 1,494 | 1,494 | 57,300 |
| 2024/06/10 | 1,500 | 1,562 | 1,500 | 1,522 | 135,700 |
| 2024/06/07 | 1,435 | 1,468 | 1,435 | 1,465 | 56,600 |
| 2024/06/06 | 1,410 | 1,428 | 1,410 | 1,423 | 69,100 |
| 2024/06/05 | 1,406 | 1,411 | 1,399 | 1,405 | 57,600 |
| 2024/06/04 | 1,412 | 1,420 | 1,406 | 1,415 | 56,300 |
| 2024/06/03 | 1,388 | 1,417 | 1,388 | 1,405 | 58,500 |
| 2024/05/31 | 1,349 | 1,373 | 1,349 | 1,371 | 42,300 |
| 2024/05/30 | 1,320 | 1,340 | 1,316 | 1,333 | 73,400 |
| 2024/05/29 | 1,347 | 1,354 | 1,329 | 1,329 | 43,300 |
| 2024/05/28 | 1,339 | 1,347 | 1,335 | 1,347 | 48,400 |
| 2024/05/27 | 1,324 | 1,332 | 1,318 | 1,327 | 74,900 |
| 2024/05/24 | 1,315 | 1,324 | 1,299 | 1,324 | 64,300 |
| 2024/05/23 | 1,330 | 1,339 | 1,326 | 1,333 | 47,300 |
| 2024/05/22 | 1,333 | 1,336 | 1,325 | 1,329 | 70,400 |
| 2024/05/21 | 1,351 | 1,352 | 1,325 | 1,333 | 81,400 |
| 2024/05/20 | 1,337 | 1,370 | 1,337 | 1,360 | 61,400 |
| 2024/05/17 | 1,343 | 1,355 | 1,335 | 1,351 | 19,800 |
| 2024/05/16 | 1,342 | 1,352 | 1,318 | 1,345 | 94,600 |
| 2024/05/15 | 1,352 | 1,365 | 1,342 | 1,342 | 47,600 |
| 2024/05/14 | 1,401 | 1,403 | 1,338 | 1,352 | 103,200 |
| 2024/05/13 | 1,393 | 1,406 | 1,389 | 1,400 | 68,900 |
| 2024/05/10 | 1,374 | 1,409 | 1,373 | 1,393 | 143,900 |
| 2024/05/09 | 1,357 | 1,380 | 1,357 | 1,373 | 68,200 |
| 2024/05/08 | 1,361 | 1,366 | 1,351 | 1,357 | 49,900 |
| 2024/05/07 | 1,350 | 1,362 | 1,342 | 1,361 | 81,100 |
| 2024/05/02 | 1,355 | 1,368 | 1,350 | 1,355 | 49,100 |
| 2024/05/01 | 1,350 | 1,363 | 1,350 | 1,355 | 102,200 |
| 2024/04/30 | 1,345 | 1,349 | 1,334 | 1,349 | 64,000 |
| 2024/04/26 | 1,335 | 1,350 | 1,329 | 1,345 | 65,600 |
| 2024/04/25 | 1,342 | 1,343 | 1,331 | 1,335 | 89,600 |
| 2024/04/24 | 1,338 | 1,343 | 1,331 | 1,343 | 52,000 |
| 2024/04/23 | 1,336 | 1,349 | 1,329 | 1,338 | 53,200 |
| 2024/04/22 | 1,335 | 1,340 | 1,321 | 1,335 | 58,300 |
| 2024/04/19 | 1,330 | 1,337 | 1,295 | 1,317 | 107,400 |
| 2024/04/18 | 1,321 | 1,347 | 1,312 | 1,336 | 44,400 |
| 2024/04/17 | 1,330 | 1,335 | 1,313 | 1,321 | 56,700 |
| 2024/04/16 | 1,327 | 1,353 | 1,326 | 1,331 | 131,600 |
| 2024/04/15 | 1,338 | 1,338 | 1,328 | 1,334 | 31,100 |
| 2024/04/12 | 1,345 | 1,356 | 1,339 | 1,346 | 73,600 |
| 2024/04/11 | 1,331 | 1,339 | 1,327 | 1,337 | 42,000 |
| 2024/04/10 | 1,346 | 1,354 | 1,345 | 1,345 | 46,000 |
| 2024/04/09 | 1,348 | 1,356 | 1,338 | 1,349 | 33,700 |
| 2024/04/08 | 1,344 | 1,348 | 1,338 | 1,347 | 37,500 |
| 2024/04/05 | 1,312 | 1,337 | 1,312 | 1,334 | 56,400 |
| 2024/04/04 | 1,321 | 1,341 | 1,321 | 1,334 | 45,000 |
| 2024/04/03 | 1,312 | 1,334 | 1,306 | 1,320 | 60,600 |
| 2024/04/02 | 1,338 | 1,349 | 1,312 | 1,312 | 65,500 |
| 2024/04/01 | 1,350 | 1,358 | 1,331 | 1,343 | 74,200 |
| 2024/03/29 | 1,345 | 1,365 | 1,338 | 1,355 | 66,400 |
| 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 |