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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,388 | 1,407 | 1,388 | 1,397 | 94,800 |
| 2025/05/30 | 1,409 | 1,419 | 1,399 | 1,412 | 197,000 |
| 2025/05/29 | 1,407 | 1,416 | 1,395 | 1,416 | 169,900 |
| 2025/05/28 | 1,414 | 1,421 | 1,390 | 1,394 | 158,000 |
| 2025/05/27 | 1,399 | 1,411 | 1,393 | 1,403 | 72,200 |
| 2025/05/26 | 1,406 | 1,416 | 1,399 | 1,401 | 91,400 |
| 2025/05/23 | 1,410 | 1,410 | 1,398 | 1,404 | 62,400 |
| 2025/05/22 | 1,422 | 1,422 | 1,394 | 1,396 | 82,500 |
| 2025/05/21 | 1,420 | 1,439 | 1,418 | 1,433 | 62,500 |
| 2025/05/20 | 1,427 | 1,465 | 1,420 | 1,420 | 118,100 |
| 2025/05/19 | 1,430 | 1,435 | 1,416 | 1,427 | 91,200 |
| 2025/05/16 | 1,461 | 1,461 | 1,412 | 1,430 | 92,700 |
| 2025/05/15 | 1,463 | 1,485 | 1,454 | 1,458 | 75,700 |
| 2025/05/14 | 1,436 | 1,486 | 1,432 | 1,466 | 137,800 |
| 2025/05/13 | 1,450 | 1,487 | 1,421 | 1,435 | 348,600 |
| 2025/05/12 | 1,403 | 1,403 | 1,403 | 1,403 | 142,000 |
| 2025/05/09 | 1,113 | 1,113 | 1,100 | 1,103 | 37,200 |
| 2025/05/08 | 1,113 | 1,113 | 1,084 | 1,099 | 26,700 |
| 2025/05/07 | 1,110 | 1,110 | 1,096 | 1,106 | 35,000 |
| 2025/05/02 | 1,105 | 1,108 | 1,096 | 1,102 | 20,900 |
| 2025/05/01 | 1,088 | 1,115 | 1,084 | 1,093 | 44,300 |
| 2025/04/30 | 1,118 | 1,118 | 1,098 | 1,112 | 23,400 |
| 2025/04/28 | 1,118 | 1,123 | 1,113 | 1,122 | 22,100 |
| 2025/04/25 | 1,108 | 1,116 | 1,105 | 1,110 | 24,900 |
| 2025/04/24 | 1,128 | 1,128 | 1,101 | 1,108 | 19,700 |
| 2025/04/23 | 1,131 | 1,131 | 1,113 | 1,116 | 40,100 |
| 2025/04/22 | 1,102 | 1,110 | 1,097 | 1,110 | 31,800 |
| 2025/04/21 | 1,100 | 1,105 | 1,091 | 1,095 | 21,700 |
| 2025/04/18 | 1,076 | 1,098 | 1,076 | 1,098 | 29,600 |
| 2025/04/17 | 1,062 | 1,072 | 1,056 | 1,072 | 39,600 |
| 2025/04/16 | 1,077 | 1,077 | 1,057 | 1,072 | 45,200 |
| 2025/04/15 | 1,076 | 1,083 | 1,070 | 1,077 | 34,300 |
| 2025/04/14 | 1,071 | 1,076 | 1,059 | 1,071 | 42,400 |
| 2025/04/11 | 1,051 | 1,056 | 1,016 | 1,056 | 53,000 |
| 2025/04/10 | 1,101 | 1,101 | 1,063 | 1,072 | 58,900 |
| 2025/04/09 | 1,032 | 1,032 | 1,003 | 1,019 | 71,300 |
| 2025/04/08 | 1,060 | 1,075 | 1,037 | 1,047 | 80,700 |
| 2025/04/07 | 1,013 | 1,026 | 980 | 1,016 | 129,600 |
| 2025/04/04 | 1,079 | 1,079 | 1,044 | 1,079 | 115,300 |
| 2025/04/03 | 1,097 | 1,102 | 1,086 | 1,102 | 98,100 |
| 2025/04/02 | 1,157 | 1,162 | 1,125 | 1,126 | 52,700 |
| 2025/04/01 | 1,159 | 1,159 | 1,137 | 1,141 | 55,300 |
| 2025/03/31 | 1,176 | 1,176 | 1,142 | 1,142 | 67,500 |
| 2025/03/28 | 1,203 | 1,204 | 1,186 | 1,187 | 54,000 |
| 2025/03/27 | 1,210 | 1,227 | 1,208 | 1,223 | 86,600 |
| 2025/03/26 | 1,209 | 1,218 | 1,199 | 1,218 | 107,200 |
| 2025/03/25 | 1,206 | 1,214 | 1,200 | 1,208 | 38,300 |
| 2025/03/24 | 1,235 | 1,237 | 1,201 | 1,201 | 75,200 |
| 2025/03/21 | 1,211 | 1,251 | 1,202 | 1,251 | 108,000 |
| 2025/03/19 | 1,229 | 1,230 | 1,219 | 1,223 | 71,800 |
| 2025/03/18 | 1,235 | 1,247 | 1,227 | 1,232 | 69,100 |
| 2025/03/17 | 1,236 | 1,236 | 1,223 | 1,234 | 44,300 |
| 2025/03/14 | 1,210 | 1,230 | 1,205 | 1,227 | 69,800 |
| 2025/03/13 | 1,224 | 1,231 | 1,216 | 1,225 | 45,600 |
| 2025/03/12 | 1,221 | 1,235 | 1,218 | 1,232 | 55,200 |
| 2025/03/11 | 1,220 | 1,236 | 1,217 | 1,233 | 40,100 |
| 2025/03/10 | 1,222 | 1,242 | 1,216 | 1,242 | 71,500 |
| 2025/03/07 | 1,242 | 1,243 | 1,215 | 1,221 | 80,500 |
| 2025/03/06 | 1,261 | 1,267 | 1,246 | 1,250 | 44,800 |
| 2025/03/05 | 1,252 | 1,257 | 1,237 | 1,251 | 47,000 |
| 2025/03/04 | 1,252 | 1,258 | 1,238 | 1,252 | 63,100 |
| 2025/03/03 | 1,248 | 1,255 | 1,235 | 1,251 | 48,600 |
| 2025/02/28 | 1,221 | 1,224 | 1,206 | 1,220 | 57,000 |
| 2025/02/27 | 1,225 | 1,234 | 1,219 | 1,226 | 24,000 |
| 2025/02/26 | 1,254 | 1,261 | 1,216 | 1,220 | 48,900 |
| 2025/02/25 | 1,260 | 1,260 | 1,225 | 1,254 | 35,100 |
| 2025/02/21 | 1,235 | 1,247 | 1,220 | 1,241 | 33,200 |
| 2025/02/20 | 1,261 | 1,261 | 1,233 | 1,241 | 49,600 |
| 2025/02/19 | 1,290 | 1,290 | 1,257 | 1,264 | 29,700 |
| 2025/02/18 | 1,284 | 1,295 | 1,280 | 1,295 | 22,600 |
| 2025/02/17 | 1,319 | 1,321 | 1,282 | 1,284 | 60,100 |
| 2025/02/14 | 1,310 | 1,310 | 1,286 | 1,299 | 89,200 |
| 2025/02/13 | 1,278 | 1,303 | 1,275 | 1,291 | 113,400 |
| 2025/02/12 | 1,269 | 1,276 | 1,252 | 1,264 | 143,500 |
| 2025/02/10 | 1,365 | 1,365 | 1,329 | 1,329 | 45,000 |
| 2025/02/07 | 1,362 | 1,363 | 1,340 | 1,347 | 30,500 |
| 2025/02/06 | 1,326 | 1,359 | 1,322 | 1,359 | 40,500 |
| 2025/02/05 | 1,330 | 1,336 | 1,320 | 1,328 | 30,600 |
| 2025/02/04 | 1,347 | 1,347 | 1,322 | 1,322 | 32,400 |
| 2025/02/03 | 1,343 | 1,343 | 1,314 | 1,317 | 54,900 |
| 2025/01/31 | 1,352 | 1,355 | 1,346 | 1,355 | 11,100 |
| 2025/01/30 | 1,350 | 1,366 | 1,345 | 1,361 | 36,900 |
| 2025/01/29 | 1,362 | 1,364 | 1,350 | 1,350 | 29,000 |
| 2025/01/28 | 1,354 | 1,365 | 1,350 | 1,354 | 30,800 |
| 2025/01/27 | 1,355 | 1,359 | 1,341 | 1,359 | 54,000 |
| 2025/01/24 | 1,337 | 1,349 | 1,337 | 1,339 | 28,100 |
| 2025/01/23 | 1,355 | 1,357 | 1,337 | 1,342 | 37,100 |
| 2025/01/22 | 1,308 | 1,366 | 1,303 | 1,356 | 93,400 |
| 2025/01/21 | 1,313 | 1,313 | 1,294 | 1,303 | 51,100 |
| 2025/01/20 | 1,320 | 1,320 | 1,300 | 1,301 | 48,600 |
| 2025/01/17 | 1,305 | 1,311 | 1,298 | 1,307 | 60,800 |
| 2025/01/16 | 1,319 | 1,321 | 1,310 | 1,314 | 46,000 |
| 2025/01/15 | 1,312 | 1,320 | 1,310 | 1,320 | 43,400 |
| 2025/01/14 | 1,326 | 1,326 | 1,306 | 1,320 | 74,600 |
| 2025/01/10 | 1,348 | 1,352 | 1,333 | 1,334 | 31,000 |
| 2025/01/09 | 1,343 | 1,359 | 1,341 | 1,348 | 39,900 |
| 2025/01/08 | 1,347 | 1,357 | 1,341 | 1,349 | 37,600 |
| 2025/01/07 | 1,378 | 1,378 | 1,357 | 1,357 | 50,300 |
| 2025/01/06 | 1,447 | 1,447 | 1,373 | 1,373 | 78,100 |
| 2024/12/30 | 1,450 | 1,460 | 1,435 | 1,441 | 60,700 |
| 2024/12/27 | 1,433 | 1,453 | 1,418 | 1,435 | 82,300 |
| 2024/12/26 | 1,391 | 1,416 | 1,389 | 1,416 | 64,100 |
| 2024/12/25 | 1,411 | 1,411 | 1,384 | 1,399 | 31,600 |
| 2024/12/24 | 1,420 | 1,420 | 1,400 | 1,402 | 23,400 |
| 2024/12/23 | 1,438 | 1,438 | 1,374 | 1,426 | 48,800 |
| 2024/12/20 | 1,389 | 1,454 | 1,388 | 1,438 | 96,000 |
| 2024/12/19 | 1,400 | 1,426 | 1,389 | 1,418 | 33,100 |
| 2024/12/18 | 1,442 | 1,442 | 1,410 | 1,417 | 35,000 |
| 2024/12/17 | 1,477 | 1,477 | 1,442 | 1,442 | 29,400 |
| 2024/12/16 | 1,490 | 1,494 | 1,459 | 1,464 | 42,700 |
| 2024/12/13 | 1,461 | 1,475 | 1,442 | 1,475 | 124,100 |
| 2024/12/12 | 1,486 | 1,499 | 1,456 | 1,464 | 110,100 |
| 2024/12/11 | 1,451 | 1,468 | 1,442 | 1,464 | 65,700 |
| 2024/12/10 | 1,460 | 1,460 | 1,444 | 1,446 | 58,100 |
| 2024/12/09 | 1,451 | 1,453 | 1,430 | 1,445 | 61,600 |
| 2024/12/06 | 1,435 | 1,469 | 1,435 | 1,453 | 59,100 |
| 2024/12/05 | 1,434 | 1,440 | 1,427 | 1,435 | 35,900 |
| 2024/12/04 | 1,457 | 1,461 | 1,407 | 1,420 | 45,500 |
| 2024/12/03 | 1,397 | 1,441 | 1,397 | 1,435 | 59,200 |
| 2024/12/02 | 1,395 | 1,414 | 1,393 | 1,408 | 46,300 |
| 2024/11/29 | 1,409 | 1,413 | 1,395 | 1,395 | 35,400 |
| 2024/11/28 | 1,414 | 1,420 | 1,403 | 1,409 | 32,400 |
| 2024/11/27 | 1,460 | 1,460 | 1,404 | 1,414 | 40,400 |
| 2024/11/26 | 1,478 | 1,481 | 1,451 | 1,460 | 38,800 |
| 2024/11/25 | 1,518 | 1,518 | 1,472 | 1,478 | 62,500 |
| 2024/11/22 | 1,492 | 1,506 | 1,487 | 1,495 | 30,400 |
| 2024/11/21 | 1,507 | 1,509 | 1,489 | 1,492 | 24,200 |
| 2024/11/20 | 1,500 | 1,509 | 1,494 | 1,494 | 36,400 |
| 2024/11/19 | 1,478 | 1,499 | 1,478 | 1,499 | 54,400 |
| 2024/11/18 | 1,469 | 1,490 | 1,469 | 1,483 | 55,400 |
| 2024/11/15 | 1,499 | 1,505 | 1,483 | 1,483 | 72,400 |
| 2024/11/14 | 1,500 | 1,518 | 1,471 | 1,471 | 62,400 |
| 2024/11/13 | 1,477 | 1,509 | 1,472 | 1,490 | 85,800 |
| 2024/11/12 | 1,429 | 1,490 | 1,428 | 1,466 | 85,700 |
| 2024/11/11 | 1,437 | 1,446 | 1,425 | 1,440 | 63,800 |
| 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 |