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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 2025/11/20 | 1,498 | 1,517 | 1,496 | 1,508 | 69,400 |
| 2025/11/19 | 1,498 | 1,504 | 1,482 | 1,488 | 60,600 |
| 2025/11/18 | 1,501 | 1,506 | 1,489 | 1,494 | 55,000 |
| 2025/11/17 | 1,502 | 1,505 | 1,495 | 1,501 | 58,000 |
| 2025/11/14 | 1,510 | 1,519 | 1,500 | 1,500 | 56,500 |
| 2025/11/13 | 1,516 | 1,527 | 1,516 | 1,519 | 58,400 |
| 2025/11/12 | 1,514 | 1,528 | 1,508 | 1,513 | 66,200 |
| 2025/11/11 | 1,515 | 1,532 | 1,501 | 1,512 | 97,200 |
| 2025/11/10 | 1,515 | 1,517 | 1,503 | 1,504 | 64,500 |
| 2025/11/07 | 1,507 | 1,530 | 1,505 | 1,512 | 52,800 |
| 2025/11/06 | 1,511 | 1,530 | 1,502 | 1,523 | 72,600 |
| 2025/11/05 | 1,510 | 1,515 | 1,475 | 1,493 | 84,500 |
| 2025/11/04 | 1,516 | 1,538 | 1,510 | 1,518 | 87,400 |
| 2025/10/31 | 1,521 | 1,521 | 1,491 | 1,519 | 78,700 |
| 2025/10/30 | 1,504 | 1,515 | 1,501 | 1,512 | 295,500 |
| 2025/10/29 | 1,527 | 1,539 | 1,496 | 1,500 | 102,700 |
| 2025/10/28 | 1,581 | 1,581 | 1,525 | 1,527 | 78,800 |
| 2025/10/27 | 1,589 | 1,597 | 1,583 | 1,593 | 42,200 |
| 2025/10/24 | 1,573 | 1,587 | 1,573 | 1,582 | 29,600 |
| 2025/10/23 | 1,561 | 1,587 | 1,561 | 1,571 | 36,400 |
| 2025/10/22 | 1,560 | 1,581 | 1,560 | 1,581 | 54,000 |
| 2025/10/21 | 1,565 | 1,573 | 1,555 | 1,564 | 84,600 |
| 2025/10/20 | 1,549 | 1,560 | 1,543 | 1,555 | 40,800 |
| 2025/10/17 | 1,528 | 1,532 | 1,521 | 1,525 | 39,900 |
| 2025/10/16 | 1,541 | 1,549 | 1,528 | 1,528 | 55,600 |
| 2025/10/15 | 1,524 | 1,542 | 1,520 | 1,541 | 47,400 |
| 2025/10/14 | 1,516 | 1,539 | 1,506 | 1,512 | 61,000 |
| 2025/10/10 | 1,555 | 1,555 | 1,535 | 1,540 | 84,300 |
| 2025/10/09 | 1,567 | 1,580 | 1,560 | 1,575 | 76,700 |
| 2025/10/08 | 1,580 | 1,591 | 1,563 | 1,567 | 44,400 |
| 2025/10/07 | 1,576 | 1,591 | 1,568 | 1,579 | 76,600 |
| 2025/10/06 | 1,580 | 1,583 | 1,566 | 1,583 | 93,700 |
| 2025/10/03 | 1,546 | 1,555 | 1,535 | 1,555 | 38,700 |
| 2025/10/02 | 1,530 | 1,547 | 1,528 | 1,532 | 57,800 |
| 2025/10/01 | 1,567 | 1,569 | 1,529 | 1,536 | 109,500 |
| 2025/09/30 | 1,585 | 1,589 | 1,556 | 1,568 | 75,800 |
| 2025/09/29 | 1,607 | 1,610 | 1,576 | 1,584 | 144,400 |
| 2025/09/26 | 1,610 | 1,640 | 1,607 | 1,632 | 187,800 |
| 2025/09/25 | 1,606 | 1,610 | 1,600 | 1,610 | 70,900 |
| 2025/09/24 | 1,605 | 1,611 | 1,595 | 1,608 | 73,800 |
| 2025/09/22 | 1,615 | 1,616 | 1,605 | 1,605 | 49,700 |
| 2025/09/19 | 1,602 | 1,624 | 1,596 | 1,614 | 182,200 |
| 2025/09/18 | 1,602 | 1,604 | 1,590 | 1,602 | 55,400 |
| 2025/09/17 | 1,610 | 1,610 | 1,593 | 1,597 | 124,900 |
| 2025/09/16 | 1,612 | 1,616 | 1,601 | 1,610 | 154,300 |
| 2025/09/12 | 1,619 | 1,626 | 1,612 | 1,624 | 72,600 |
| 2025/09/11 | 1,625 | 1,631 | 1,605 | 1,607 | 99,800 |
| 2025/09/10 | 1,610 | 1,627 | 1,605 | 1,625 | 95,200 |
| 2025/09/09 | 1,616 | 1,619 | 1,599 | 1,615 | 154,600 |
| 2025/09/08 | 1,610 | 1,614 | 1,603 | 1,606 | 84,800 |
| 2025/09/05 | 1,605 | 1,626 | 1,585 | 1,597 | 90,100 |
| 2025/09/04 | 1,585 | 1,599 | 1,572 | 1,596 | 97,900 |
| 2025/09/03 | 1,589 | 1,608 | 1,566 | 1,578 | 237,600 |
| 2025/09/02 | 1,599 | 1,599 | 1,579 | 1,583 | 97,100 |
| 2025/09/01 | 1,583 | 1,594 | 1,576 | 1,589 | 153,200 |
| 2025/08/29 | 1,581 | 1,584 | 1,567 | 1,584 | 159,900 |
| 2025/08/28 | 1,580 | 1,584 | 1,569 | 1,577 | 149,400 |
| 2025/08/27 | 1,573 | 1,582 | 1,566 | 1,580 | 191,000 |
| 2025/08/26 | 1,599 | 1,605 | 1,572 | 1,572 | 149,200 |
| 2025/08/25 | 1,589 | 1,599 | 1,572 | 1,592 | 109,300 |
| 2025/08/22 | 1,570 | 1,572 | 1,564 | 1,570 | 63,100 |
| 2025/08/21 | 1,570 | 1,571 | 1,560 | 1,566 | 95,500 |
| 2025/08/20 | 1,560 | 1,567 | 1,554 | 1,563 | 40,500 |
| 2025/08/19 | 1,568 | 1,568 | 1,553 | 1,557 | 53,200 |
| 2025/08/18 | 1,545 | 1,560 | 1,539 | 1,560 | 111,500 |
| 2025/08/15 | 1,532 | 1,544 | 1,520 | 1,544 | 83,300 |
| 2025/08/14 | 1,555 | 1,555 | 1,531 | 1,540 | 76,200 |
| 2025/08/13 | 1,578 | 1,578 | 1,555 | 1,555 | 72,800 |
| 2025/08/12 | 1,558 | 1,576 | 1,541 | 1,569 | 153,200 |
| 2025/08/08 | 1,582 | 1,593 | 1,577 | 1,577 | 87,800 |
| 2025/08/07 | 1,580 | 1,597 | 1,576 | 1,585 | 99,200 |
| 2025/08/06 | 1,590 | 1,602 | 1,587 | 1,594 | 72,600 |
| 2025/08/05 | 1,580 | 1,594 | 1,570 | 1,583 | 69,200 |
| 2025/08/04 | 1,561 | 1,584 | 1,554 | 1,575 | 82,900 |
| 2025/08/01 | 1,579 | 1,596 | 1,571 | 1,583 | 59,100 |
| 2025/07/31 | 1,564 | 1,584 | 1,555 | 1,572 | 51,300 |
| 2025/07/30 | 1,556 | 1,567 | 1,555 | 1,564 | 61,900 |
| 2025/07/29 | 1,555 | 1,569 | 1,553 | 1,565 | 67,900 |
| 2025/07/28 | 1,565 | 1,569 | 1,555 | 1,565 | 60,500 |
| 2025/07/25 | 1,553 | 1,561 | 1,545 | 1,559 | 66,400 |
| 2025/07/24 | 1,550 | 1,568 | 1,542 | 1,559 | 81,700 |
| 2025/07/23 | 1,530 | 1,550 | 1,523 | 1,544 | 117,900 |
| 2025/07/22 | 1,505 | 1,521 | 1,492 | 1,513 | 74,600 |
| 2025/07/18 | 1,500 | 1,508 | 1,496 | 1,505 | 55,500 |
| 2025/07/17 | 1,482 | 1,493 | 1,465 | 1,493 | 66,800 |
| 2025/07/16 | 1,467 | 1,492 | 1,464 | 1,482 | 50,700 |
| 2025/07/15 | 1,460 | 1,468 | 1,452 | 1,467 | 49,200 |
| 2025/07/14 | 1,450 | 1,460 | 1,446 | 1,452 | 43,100 |
| 2025/07/11 | 1,440 | 1,460 | 1,440 | 1,455 | 63,600 |
| 2025/07/10 | 1,443 | 1,449 | 1,436 | 1,443 | 98,500 |
| 2025/07/09 | 1,450 | 1,461 | 1,441 | 1,444 | 84,500 |
| 2025/07/08 | 1,425 | 1,448 | 1,419 | 1,439 | 106,300 |
| 2025/07/07 | 1,420 | 1,426 | 1,412 | 1,426 | 85,900 |
| 2025/07/04 | 1,428 | 1,430 | 1,420 | 1,421 | 49,000 |
| 2025/07/03 | 1,421 | 1,427 | 1,413 | 1,423 | 62,300 |
| 2025/07/02 | 1,418 | 1,439 | 1,409 | 1,426 | 118,500 |
| 2025/07/01 | 1,380 | 1,422 | 1,373 | 1,419 | 170,200 |
| 2025/06/30 | 1,372 | 1,401 | 1,364 | 1,380 | 163,100 |
| 2025/06/27 | 1,387 | 1,402 | 1,386 | 1,402 | 84,500 |
| 2025/06/26 | 1,383 | 1,391 | 1,373 | 1,384 | 102,800 |
| 2025/06/25 | 1,378 | 1,378 | 1,360 | 1,373 | 96,700 |
| 2025/06/24 | 1,378 | 1,385 | 1,370 | 1,378 | 84,900 |
| 2025/06/23 | 1,365 | 1,365 | 1,349 | 1,355 | 71,800 |
| 2025/06/20 | 1,372 | 1,386 | 1,370 | 1,375 | 113,500 |
| 2025/06/19 | 1,392 | 1,392 | 1,369 | 1,374 | 54,600 |
| 2025/06/18 | 1,375 | 1,392 | 1,373 | 1,392 | 49,800 |
| 2025/06/17 | 1,378 | 1,394 | 1,373 | 1,389 | 59,100 |
| 2025/06/16 | 1,386 | 1,389 | 1,364 | 1,371 | 63,000 |
| 2025/06/13 | 1,394 | 1,394 | 1,368 | 1,375 | 125,700 |
| 2025/06/12 | 1,416 | 1,432 | 1,395 | 1,395 | 65,800 |
| 2025/06/11 | 1,420 | 1,428 | 1,409 | 1,427 | 109,000 |
| 2025/06/10 | 1,390 | 1,401 | 1,390 | 1,398 | 79,700 |
| 2025/06/09 | 1,404 | 1,414 | 1,385 | 1,392 | 86,400 |
| 2025/06/06 | 1,401 | 1,408 | 1,394 | 1,397 | 54,400 |
| 2025/06/05 | 1,415 | 1,422 | 1,397 | 1,404 | 81,600 |
| 2025/06/04 | 1,409 | 1,418 | 1,403 | 1,416 | 102,500 |
| 2025/06/03 | 1,393 | 1,404 | 1,384 | 1,402 | 126,600 |