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
2007/12/28 466 469 460 462 46,000
2007/12/27 468 477 466 467 159,000
2007/12/26 451 466 449 466 140,000
2007/12/25 451 459 441 446 329,000
2007/12/21 440 455 437 449 291,000
2007/12/20 454 455 442 444 201,000
2007/12/19 456 458 454 454 131,000
2007/12/18 453 461 451 460 120,000
2007/12/17 476 477 458 458 241,000
2007/12/14 480 490 476 476 141,000
2007/12/13 494 494 480 480 109,000
2007/12/12 487 490 478 489 148,000
2007/12/11 486 490 484 487 119,000
2007/12/10 490 491 483 486 82,000
2007/12/07 486 495 486 490 72,000
2007/12/06 479 484 475 484 85,000
2007/12/05 482 482 462 474 148,000
2007/12/04 491 493 487 487 85,000
2007/12/03 499 503 489 492 98,000
2007/11/30 483 490 477 488 119,000
2007/11/29 471 478 450 478 167,000
2007/11/28 458 464 453 460 163,000
2007/11/27 455 466 447 461 120,000
2007/11/26 458 464 448 462 100,000
2007/11/22 450 450 441 448 190,000
2007/11/21 468 479 460 460 146,000
2007/11/20 457 472 450 470 206,000
2007/11/19 491 492 477 479 156,000
2007/11/16 507 508 488 494 129,000
2007/11/15 498 509 490 507 131,000
2007/11/14 502 502 489 498 129,000
2007/11/13 475 493 474 482 179,000
2007/11/12 480 488 474 481 223,000
2007/11/09 502 507 497 499 240,000
2007/11/08 498 507 492 501 395,000
2007/11/07 556 560 521 528 159,000
2007/11/06 538 560 538 555 141,000
2007/11/05 565 565 545 548 152,000
2007/11/02 567 573 555 567 109,000
2007/11/01 583 587 580 583 103,000
2007/10/31 586 590 576 585 121,000
2007/10/30 583 585 574 581 88,000
2007/10/29 582 585 577 577 79,000
2007/10/26 568 579 562 573 188,000
2007/10/25 555 577 555 568 236,000
2007/10/24 564 565 554 555 121,000
2007/10/23 563 565 555 557 113,000
2007/10/22 535 555 535 553 118,000
2007/10/19 579 580 564 568 117,000
2007/10/18 562 585 561 582 111,000
2007/10/17 564 576 556 566 180,000
2007/10/16 598 599 577 578 173,000
2007/10/15 607 612 596 598 179,000
2007/10/12 610 612 603 604 153,000
2007/10/11 596 607 596 603 161,000
2007/10/10 600 604 598 600 127,000
2007/10/09 589 599 589 595 126,000
2007/10/05 586 588 583 588 129,000
2007/10/04 590 596 583 584 157,000
2007/10/03 598 599 586 597 187,000
2007/10/02 596 603 592 595 136,000
2007/10/01 606 606 588 592 216,000
2007/09/28 598 608 597 604 236,000
2007/09/27 590 599 586 593 191,000
2007/09/26 563 586 563 584 158,000
2007/09/25 573 573 556 561 194,000
2007/09/21 571 575 569 573 313,000
2007/09/20 588 590 562 571 237,000
2007/09/19 583 587 576 587 138,000
2007/09/18 557 566 554 561 189,000
2007/09/14 537 555 537 554 155,000
2007/09/13 546 546 540 542 132,000
2007/09/12 553 559 545 546 165,000
2007/09/11 551 555 531 548 177,000
2007/09/10 550 559 550 554 120,000
2007/09/07 579 579 565 569 104,000
2007/09/06 555 585 553 575 252,000
2007/09/05 589 590 563 565 180,000
2007/09/04 593 594 581 586 221,000
2007/09/03 584 593 584 593 271,000
2007/08/31 550 586 550 584 328,000
2007/08/30 549 550 542 547 178,000
2007/08/29 540 542 525 538 282,000
2007/08/28 561 561 542 544 252,000
2007/08/27 566 569 556 561 255,000
2007/08/24 554 564 552 560 145,000
2007/08/23 559 568 545 559 228,000
2007/08/22 545 545 536 539 163,000
2007/08/21 540 556 530 545 205,000
2007/08/20 563 563 517 525 401,000
2007/08/17 560 564 493 498 372,000
2007/08/16 563 564 546 557 243,000
2007/08/15 581 586 570 573 195,000
2007/08/14 571 600 571 591 357,000
2007/08/13 578 594 565 574 464,000
2007/08/10 571 585 537 544 557,000
2007/08/09 596 606 545 577 882,000
2007/08/08 629 639 616 616 427,000
2007/08/07 682 696 625 627 738,000
2007/08/06 664 680 657 673 291,000
2007/08/03 690 692 674 677 284,000
2007/08/02 686 696 675 688 339,000
2007/08/01 701 704 688 690 291,000
2007/07/31 713 714 700 703 164,000
2007/07/30 669 702 669 698 265,000
2007/07/27 671 692 670 680 349,000
2007/07/26 707 714 700 701 246,000
2007/07/25 696 718 695 717 448,000
2007/07/24 735 738 719 724 501,000
2007/07/23 740 745 726 734 379,000
2007/07/20 760 763 755 756 256,000
2007/07/19 757 768 754 760 339,000
2007/07/18 765 770 751 755 414,000
2007/07/17 782 784 750 771 447,000
2007/07/13 793 795 773 782 557,000
2007/07/12 852 857 755 768 1,382,000
2007/07/11 822 857 821 850 1,133,000
2007/07/10 809 838 808 835 889,000
2007/07/09 799 808 799 804 383,000
2007/07/06 799 800 787 796 311,000
2007/07/05 786 802 786 800 511,000
2007/07/04 781 794 778 786 475,000
2007/07/03 768 783 765 780 642,000
2007/07/02 752 769 751 767 436,000
2007/06/29 746 757 744 748 251,000
2007/06/28 749 750 735 746 216,000
2007/06/27 748 754 732 743 363,000
2007/06/26 723 759 717 758 537,000
2007/06/25 733 733 723 724 191,000
2007/06/22 737 740 730 733 195,000
2007/06/21 718 735 718 735 221,000
2007/06/20 724 725 720 720 85,000
2007/06/19 724 728 716 722 130,000
2007/06/18 734 735 724 725 305,000
2007/06/15 695 724 695 724 453,000
2007/06/14 691 694 688 690 98,000
2007/06/13 687 691 679 691 97,000
2007/06/12 695 697 686 690 118,000
2007/06/11 696 703 691 694 127,000
2007/06/08 691 691 680 686 165,000
2007/06/07 698 698 687 698 125,000
2007/06/06 686 704 683 704 230,000
2007/06/05 694 695 686 692 170,000
2007/06/04 688 697 687 694 160,000
2007/06/01 679 685 678 683 165,000
2007/05/31 662 675 662 672 177,000
2007/05/30 655 662 654 658 99,000
2007/05/29 645 657 642 655 158,000
2007/05/28 653 653 643 645 139,000
2007/05/25 661 661 648 650 128,000
2007/05/24 655 665 655 664 146,000
2007/05/23 645 656 645 653 177,000
2007/05/22 632 641 631 641 52,000
2007/05/21 627 640 627 635 64,000
2007/05/18 647 648 622 627 117,000
2007/05/17 646 653 639 645 127,000
2007/05/16 644 653 642 653 234,000
2007/05/15 629 657 619 650 306,000
2007/05/14 637 637 629 630 37,000
2007/05/11 637 637 631 632 61,000
2007/05/10 649 650 645 647 51,000
2007/05/09 649 649 645 648 61,000
2007/05/08 646 651 645 648 77,000
2007/05/07 640 642 636 640 82,000
2007/05/02 643 643 628 630 59,000
2007/05/01 648 648 637 637 61,000
2007/04/27 630 642 630 638 93,000
2007/04/26 624 630 624 629 57,000
2007/04/25 623 623 618 621 67,000
2007/04/24 622 623 619 619 68,000
2007/04/23 628 632 622 622 85,000
2007/04/20 627 629 623 624 78,000
2007/04/19 631 631 626 628 99,000
2007/04/18 632 641 628 628 141,000
2007/04/17 638 641 624 624 134,000
2007/04/16 638 638 634 635 105,000
2007/04/13 634 636 628 628 123,000
2007/04/12 625 633 624 629 87,000
2007/04/11 636 643 625 626 159,000
2007/04/10 640 646 636 642 75,000
2007/04/09 630 649 629 649 139,000
2007/04/06 644 644 633 637 95,000
2007/04/05 653 654 642 646 101,000
2007/04/04 653 654 649 653 50,000
2007/04/03 637 653 637 645 48,000
2007/04/02 665 666 643 644 130,000
2007/03/30 659 665 655 665 128,000
2007/03/29 644 657 636 655 156,000
2007/03/28 662 663 645 651 277,000
2007/03/27 665 678 659 670 206,000
2007/03/26 676 678 672 676 139,000
2007/03/23 669 670 663 668 111,000
2007/03/22 678 678 668 671 118,000
2007/03/20 671 672 661 669 119,000
2007/03/19 659 670 659 670 147,000
2007/03/16 669 672 657 662 184,000
2007/03/15 645 667 645 665 117,000
2007/03/14 649 650 643 647 188,000
2007/03/13 682 683 665 667 216,000
2007/03/12 670 679 667 679 173,000
2007/03/09 664 665 658 661 208,000
2007/03/08 654 663 649 663 131,000
2007/03/07 665 670 648 649 218,000
2007/03/06 618 647 618 647 206,000
2007/03/05 636 640 616 618 257,000
2007/03/02 649 652 638 646 97,000
2007/03/01 651 664 644 649 179,000
2007/02/28 635 650 631 645 337,000
2007/02/27 686 688 670 672 186,000
2007/02/26 684 692 683 685 209,000
2007/02/23 689 689 677 680 361,000
2007/02/22 663 666 657 663 256,000
2007/02/21 665 666 650 657 233,000
2007/02/20 667 667 660 662 180,000
2007/02/19 657 666 655 663 279,000
2007/02/16 644 657 639 651 335,000
2007/02/15 661 663 632 638 539,000
2007/02/14 667 673 652 656 439,000
2007/02/13 697 697 670 677 297,000
2007/02/09 685 699 664 694 579,000
2007/02/08 774 783 681 685 776,000
2007/02/07 758 772 750 764 226,000
2007/02/06 737 758 737 753 128,000
2007/02/05 750 750 735 743 124,000
2007/02/02 755 759 750 752 87,000
2007/02/01 742 755 740 755 120,000
2007/01/31 751 752 740 744 108,000
2007/01/30 764 764 749 756 162,000
2007/01/29 755 762 746 761 143,000
2007/01/26 750 755 739 755 191,000
2007/01/25 760 760 743 750 112,000
2007/01/24 759 768 759 761 112,000
2007/01/23 758 766 752 762 145,000
2007/01/22 756 770 753 758 363,000
2007/01/19 738 751 731 749 318,000
2007/01/18 741 741 726 728 209,000
2007/01/17 744 744 732 740 99,000
2007/01/16 749 749 736 744 80,000
2007/01/15 748 751 740 749 94,000
2007/01/12 728 744 726 738 120,000
2007/01/11 710 733 710 725 176,000
2007/01/10 750 750 712 713 265,000
2007/01/09 744 754 740 750 95,000
2007/01/05 758 766 744 745 146,000
2007/01/04 752 758 752 756 48,000

このページの先頭へ