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
2026/09/25 1,934 1,948 1,925 1,945 68,000
2026/09/24 1,915 1,930 1,907 1,920 62,300
2026/09/18 1,926 1,932 1,902 1,915 64,800
2026/09/17 1,925 1,933 1,911 1,926 45,000
2026/09/16 1,900 1,911 1,899 1,907 41,900
2026/09/15 1,888 1,893 1,880 1,888 43,700
2026/09/14 1,888 1,899 1,874 1,886 73,000
2026/09/11 1,881 1,886 1,851 1,876 91,400
2026/09/10 1,922 1,927 1,892 1,900 78,100
2026/09/09 1,947 1,950 1,928 1,941 58,200
2026/09/08 1,992 2,004 1,947 1,952 103,400
2026/09/07 1,995 2,020 1,992 1,992 97,900
2026/09/04 1,971 1,992 1,970 1,990 99,700
2026/09/03 1,943 1,979 1,943 1,971 83,200
2026/09/02 1,956 1,966 1,939 1,943 85,400
2026/09/01 1,972 1,991 1,969 1,980 81,500
2026/08/31 1,964 1,988 1,954 1,988 68,700
2026/08/28 1,957 1,973 1,946 1,966 119,600
2026/08/27 1,978 1,982 1,948 1,955 58,700
2026/08/26 1,960 1,983 1,960 1,981 46,500
2026/08/25 1,973 1,978 1,953 1,961 61,200
2026/08/24 1,970 1,982 1,959 1,973 54,700
2026/08/21 1,943 1,963 1,943 1,951 75,300
2026/08/20 1,909 1,961 1,909 1,959 112,400
2026/08/19 1,927 1,927 1,881 1,908 99,000
2026/08/18 1,934 1,948 1,928 1,935 63,700
2026/08/17 1,956 1,959 1,925 1,934 80,700
2026/08/14 1,926 1,957 1,915 1,955 86,400
2026/08/13 1,914 1,934 1,905 1,926 112,800
2026/08/12 1,950 1,956 1,901 1,914 127,900
2026/08/10 1,890 1,905 1,854 1,891 116,800
2026/08/07 1,891 1,899 1,880 1,890 79,300
2026/08/06 1,870 1,899 1,867 1,892 88,100
2026/08/05 1,876 1,878 1,839 1,870 135,300
2026/08/04 1,872 1,895 1,854 1,876 230,400
2026/08/03 1,793 1,878 1,771 1,872 194,600
2026/07/31 1,810 1,825 1,790 1,803 102,100
2026/07/30 1,787 1,803 1,774 1,800 115,100
2026/07/29 1,793 1,796 1,767 1,789 112,300
2026/07/28 1,784 1,789 1,772 1,784 63,800
2026/07/27 1,780 1,796 1,773 1,791 107,700
2026/07/24 1,763 1,771 1,752 1,769 50,600
2026/07/23 1,756 1,774 1,756 1,769 83,700
2026/07/22 1,750 1,766 1,750 1,756 89,900
2026/07/21 1,730 1,750 1,725 1,742 84,400
2026/07/17 1,723 1,746 1,706 1,720 116,500
2026/07/16 1,757 1,757 1,729 1,729 75,400
2026/07/15 1,750 1,760 1,747 1,753 62,000
2026/07/14 1,740 1,753 1,736 1,738 64,300
2026/07/13 1,779 1,785 1,729 1,738 85,100
2026/07/10 1,764 1,771 1,744 1,760 85,700
2026/07/09 1,739 1,765 1,739 1,751 64,400
2026/07/08 1,750 1,754 1,738 1,738 57,200
2026/07/07 1,759 1,779 1,752 1,752 74,900
2026/07/06 1,764 1,778 1,751 1,753 105,300
2026/07/03 1,733 1,759 1,729 1,753 113,500
2026/07/02 1,712 1,728 1,707 1,715 102,900
2026/07/01 1,705 1,739 1,698 1,724 160,300
2026/06/30 1,717 1,719 1,668 1,689 137,900
2026/06/29 1,688 1,704 1,678 1,691 96,400
2026/06/26 1,694 1,697 1,672 1,683 59,400
2026/06/25 1,675 1,696 1,669 1,684 56,400
2026/06/24 1,645 1,667 1,643 1,665 55,200
2026/06/23 1,664 1,666 1,645 1,647 103,100
2026/06/22 1,684 1,697 1,666 1,678 81,400
2026/06/19 1,671 1,700 1,671 1,697 91,200
2026/06/18 1,676 1,678 1,657 1,671 95,300
2026/06/17 1,635 1,677 1,635 1,676 118,300
2026/06/16 1,634 1,634 1,612 1,633 91,400
2026/06/15 1,619 1,638 1,619 1,634 58,300
2026/06/12 1,626 1,640 1,609 1,610 108,000
2026/06/11 1,610 1,622 1,590 1,619 75,000
2026/06/10 1,625 1,630 1,596 1,609 58,500
2026/06/09 1,626 1,639 1,619 1,625 71,000
2026/06/08 1,614 1,624 1,595 1,609 107,100
2026/06/05 1,614 1,631 1,610 1,620 52,800
2026/06/04 1,605 1,618 1,597 1,612 57,600
2026/06/03 1,589 1,618 1,586 1,606 63,600
2026/06/02 1,586 1,599 1,558 1,586 109,300
2026/06/01 1,631 1,631 1,587 1,589 116,100
2026/05/29 1,633 1,657 1,631 1,631 52,900
2026/05/28 1,629 1,643 1,614 1,633 81,800
2026/05/27 1,639 1,656 1,624 1,629 82,500
2026/05/26 1,635 1,635 1,621 1,629 86,200
2026/05/25 1,660 1,670 1,635 1,638 51,900
2026/05/22 1,633 1,658 1,629 1,656 67,200
2026/05/21 1,640 1,640 1,615 1,625 80,900
2026/05/20 1,653 1,653 1,604 1,623 76,600
2026/05/19 1,673 1,685 1,660 1,669 111,500
2026/05/18 1,679 1,684 1,656 1,673 83,200
2026/05/15 1,664 1,686 1,662 1,674 60,900
2026/05/14 1,660 1,688 1,660 1,664 84,500
2026/05/13 1,669 1,688 1,656 1,672 189,500
2026/05/12 1,639 1,647 1,621 1,633 77,500
2026/05/11 1,640 1,648 1,628 1,638 75,700
2026/05/08 1,620 1,631 1,606 1,629 68,200
2026/05/07 1,609 1,632 1,605 1,630 96,000
2026/05/01 1,583 1,591 1,571 1,591 59,400
2026/04/30 1,580 1,587 1,569 1,583 74,100
2026/04/28 1,591 1,598 1,583 1,594 81,100
2026/04/27 1,581 1,588 1,572 1,576 63,000
2026/04/24 1,587 1,598 1,576 1,588 48,700
2026/04/23 1,601 1,601 1,570 1,586 71,500
2026/04/22 1,621 1,625 1,600 1,602 43,200
2026/04/21 1,639 1,643 1,618 1,625 44,400
2026/04/20 1,640 1,640 1,626 1,634 45,000
2026/04/17 1,630 1,640 1,620 1,630 65,300
2026/04/16 1,664 1,670 1,628 1,633 67,000
2026/04/15 1,665 1,676 1,654 1,664 58,100
2026/04/14 1,643 1,655 1,636 1,649 49,700
2026/04/13 1,645 1,661 1,636 1,645 51,400
2026/04/10 1,652 1,663 1,646 1,652 39,900
2026/04/09 1,659 1,665 1,645 1,645 51,300
2026/04/08 1,647 1,660 1,642 1,655 65,800
2026/04/07 1,616 1,639 1,616 1,625 40,400
2026/04/06 1,623 1,625 1,611 1,618 47,700
2026/04/03 1,619 1,630 1,612 1,620 54,700
2026/03/27 1,650 1,666 1,640 1,658 115,600
2026/03/26 1,665 1,668 1,640 1,655 56,900
2026/03/25 1,650 1,671 1,650 1,665 50,700
2026/03/24 1,640 1,642 1,613 1,627 102,700
2026/03/23 1,607 1,623 1,592 1,609 149,300
2026/03/19 1,655 1,661 1,639 1,639 80,800
2026/03/18 1,663 1,680 1,650 1,680 98,500
2026/03/17 1,633 1,645 1,628 1,641 61,000
2026/03/16 1,619 1,624 1,607 1,615 60,800
2026/03/13 1,609 1,627 1,607 1,615 78,800
2026/03/12 1,650 1,650 1,625 1,634 78,700
2026/03/11 1,653 1,664 1,647 1,655 45,900
2026/03/10 1,653 1,657 1,628 1,643 89,900
2026/03/09 1,598 1,620 1,581 1,613 178,100
2026/03/06 1,660 1,666 1,635 1,662 73,500
2026/03/05 1,671 1,687 1,653 1,670 92,100
2026/03/04 1,680 1,682 1,611 1,622 161,700
2026/03/03 1,731 1,733 1,694 1,696 137,700
2026/03/02 1,732 1,736 1,708 1,726 125,400
2026/02/27 1,740 1,755 1,734 1,754 81,300
2026/02/26 1,769 1,769 1,736 1,740 78,200
2026/02/25 1,770 1,771 1,749 1,764 57,500
2026/02/24 1,745 1,777 1,731 1,769 70,400
2026/02/20 1,770 1,770 1,738 1,754 72,500
2026/02/19 1,750 1,784 1,749 1,775 53,100
2026/02/18 1,752 1,759 1,747 1,749 61,400
2026/02/17 1,735 1,747 1,725 1,737 50,800
2026/02/16 1,721 1,734 1,702 1,732 61,700
2026/02/13 1,750 1,751 1,700 1,704 90,400
2026/02/12 1,760 1,767 1,710 1,758 146,100
2026/02/10 1,781 1,793 1,771 1,778 63,700
2026/02/09 1,800 1,809 1,766 1,774 67,800
2026/02/06 1,757 1,778 1,744 1,760 64,400
2026/02/05 1,720 1,756 1,711 1,747 124,800
2026/02/04 1,700 1,727 1,691 1,711 81,000
2026/02/03 1,680 1,705 1,674 1,698 57,100
2026/02/02 1,660 1,679 1,654 1,654 46,700
2026/01/30 1,655 1,658 1,638 1,653 34,300
2026/01/29 1,634 1,647 1,620 1,639 58,900
2026/01/28 1,652 1,652 1,640 1,640 57,500
2026/01/27 1,665 1,671 1,648 1,666 57,600
2026/01/26 1,676 1,688 1,670 1,670 55,800
2026/01/23 1,692 1,717 1,692 1,705 44,300
2026/01/22 1,677 1,702 1,663 1,692 56,100
2026/01/21 1,670 1,682 1,655 1,676 46,100
2026/01/20 1,718 1,718 1,686 1,687 69,000
2026/01/19 1,740 1,742 1,720 1,729 59,100
2026/01/16 1,715 1,743 1,710 1,739 46,000
2026/01/15 1,721 1,730 1,710 1,716 48,900
2026/01/14 1,708 1,731 1,708 1,721 60,600
2026/01/13 1,737 1,738 1,708 1,708 66,000
2026/01/09 1,691 1,710 1,691 1,709 80,500
2026/01/08 1,674 1,695 1,670 1,681 72,700
2026/01/07 1,646 1,667 1,641 1,658 55,400
2026/01/06 1,642 1,658 1,635 1,650 57,800
2026/01/05 1,653 1,655 1,633 1,641 63,600
2025/12/30 1,638 1,648 1,627 1,634 39,300
2025/12/29 1,628 1,638 1,618 1,638 54,100
2025/12/26 1,623 1,623 1,609 1,617 32,000
2025/12/25 1,617 1,619 1,608 1,611 23,000
2025/12/24 1,622 1,627 1,609 1,615 34,200
2025/12/23 1,624 1,624 1,609 1,622 43,800
2025/12/22 1,620 1,623 1,601 1,617 44,000
2025/12/19 1,585 1,606 1,584 1,599 42,400
2025/12/18 1,580 1,596 1,568 1,592 44,100
2025/12/17 1,572 1,579 1,566 1,579 38,500
2025/12/16 1,608 1,608 1,570 1,575 60,000
2025/12/15 1,598 1,607 1,586 1,606 39,400
2025/12/12 1,588 1,604 1,576 1,599 72,500
2025/12/11 1,597 1,605 1,553 1,568 59,400
2025/12/10 1,602 1,605 1,580 1,584 115,000
2025/12/09 1,584 1,600 1,575 1,586 130,600
2025/12/08 1,544 1,581 1,544 1,578 48,400
2025/12/05 1,559 1,565 1,535 1,536 45,300
2025/12/04 1,532 1,563 1,532 1,558 48,700
2025/12/03 1,527 1,543 1,520 1,532 60,200
2025/12/02 1,542 1,542 1,525 1,527 48,400
2025/12/01 1,570 1,578 1,488 1,543 114,900
2025/11/28 1,559 1,576 1,559 1,569 51,300
2025/11/27 1,544 1,561 1,544 1,561 62,400
2025/11/26 1,527 1,543 1,526 1,543 75,500
2025/11/25 1,528 1,535 1,517 1,518 37,000
2025/11/21 1,497 1,528 1,497 1,528 48,400

このページの先頭へ