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
2016/12/30 1,114 1,150 1,111 1,147 42,600
2016/12/29 1,135 1,136 1,102 1,119 33,100
2016/12/28 1,130 1,141 1,119 1,137 76,300
2016/12/27 1,122 1,131 1,113 1,124 24,000
2016/12/26 1,119 1,137 1,119 1,127 41,000
2016/12/22 1,108 1,130 1,098 1,126 37,900
2016/12/21 1,134 1,135 1,110 1,113 36,500
2016/12/20 1,136 1,143 1,054 1,134 51,600
2016/12/19 1,147 1,149 1,128 1,142 34,400
2016/12/16 1,149 1,158 1,115 1,147 70,500
2016/12/15 1,145 1,149 1,134 1,149 47,400
2016/12/14 1,146 1,146 1,130 1,139 40,900
2016/12/13 1,134 1,144 1,117 1,140 48,000
2016/12/12 1,144 1,144 1,118 1,133 49,100
2016/12/09 1,124 1,144 1,116 1,139 83,000
2016/12/08 1,133 1,142 1,113 1,138 73,900
2016/12/07 1,095 1,128 1,092 1,122 72,600
2016/12/06 1,104 1,104 1,077 1,085 70,800
2016/12/05 1,073 1,082 1,060 1,074 49,000
2016/12/02 1,120 1,120 1,080 1,087 37,900
2016/12/01 1,140 1,150 1,123 1,127 59,400
2016/11/30 1,119 1,136 1,109 1,136 83,700
2016/11/29 1,109 1,127 1,105 1,125 39,300
2016/11/28 1,106 1,115 1,096 1,113 47,100
2016/11/25 1,105 1,123 1,105 1,112 41,200
2016/11/24 1,109 1,114 1,099 1,108 27,900
2016/11/22 1,119 1,120 1,095 1,110 31,700
2016/11/21 1,120 1,124 1,113 1,120 30,600
2016/11/18 1,116 1,135 1,109 1,125 76,200
2016/11/17 1,105 1,122 1,105 1,118 27,800
2016/11/16 1,120 1,126 1,107 1,120 59,000
2016/11/15 1,122 1,131 1,111 1,118 36,000
2016/11/14 1,113 1,134 1,113 1,125 63,200
2016/11/11 1,121 1,135 1,104 1,113 59,400
2016/11/10 1,124 1,133 1,110 1,118 74,300
2016/11/09 1,105 1,117 1,053 1,056 67,100
2016/11/08 1,060 1,120 1,060 1,108 69,200
2016/11/07 1,100 1,124 1,089 1,120 80,000
2016/11/04 1,065 1,082 1,057 1,066 55,800
2016/11/02 1,080 1,089 1,072 1,086 72,600
2016/11/01 1,047 1,099 1,042 1,098 93,100
2016/10/31 1,053 1,064 1,041 1,057 53,800
2016/10/28 1,064 1,068 1,051 1,053 200,400
2016/10/27 1,051 1,065 1,046 1,055 36,300
2016/10/26 1,048 1,054 1,042 1,050 31,100
2016/10/25 1,029 1,053 1,029 1,048 53,800
2016/10/24 1,036 1,036 1,018 1,027 38,900
2016/10/21 1,046 1,050 1,038 1,040 43,600
2016/10/20 1,038 1,055 1,037 1,050 44,500
2016/10/19 1,033 1,045 1,031 1,038 33,300
2016/10/18 1,028 1,038 1,026 1,031 40,000
2016/10/17 1,031 1,045 1,031 1,039 25,400
2016/10/14 1,032 1,049 1,023 1,043 50,100
2016/10/13 1,034 1,050 1,021 1,040 70,700
2016/10/12 1,042 1,057 1,042 1,044 55,000
2016/10/11 1,029 1,072 1,029 1,065 91,400
2016/10/07 1,034 1,035 1,016 1,023 26,000
2016/10/06 1,045 1,050 1,035 1,040 30,900
2016/10/05 1,033 1,046 1,026 1,046 57,100
2016/10/04 1,018 1,050 1,018 1,046 50,200
2016/10/03 1,047 1,050 1,010 1,014 30,600
2016/09/30 995 1,050 986 1,036 129,900
2016/09/29 1,048 1,059 1,039 1,055 39,000
2016/09/28 1,035 1,045 1,001 1,044 52,800
2016/09/27 1,018 1,035 1,014 1,035 84,700
2016/09/26 1,042 1,042 1,019 1,021 30,500
2016/09/23 1,040 1,053 1,024 1,047 116,700
2016/09/21 993 1,040 991 1,040 91,800
2016/09/20 950 1,001 950 997 66,300
2016/09/16 980 980 940 954 495,600
2016/09/15 1,012 1,015 976 976 50,000
2016/09/14 1,016 1,033 1,004 1,027 78,900
2016/09/13 1,000 1,024 997 1,018 65,000
2016/09/12 968 1,000 968 996 35,600
2016/09/09 986 1,013 986 998 77,200
2016/09/08 986 1,000 986 988 34,900
2016/09/07 979 1,005 978 998 81,600
2016/09/06 1,015 1,015 995 1,003 105,200
2016/09/05 999 1,017 995 1,012 79,800
2016/09/02 992 1,015 975 1,012 73,400
2016/09/01 969 1,026 954 1,008 133,400
2016/08/31 900 957 900 954 78,700
2016/08/30 893 910 888 902 24,200
2016/08/29 875 894 860 888 19,000
2016/08/26 871 880 855 861 28,200
2016/08/25 882 889 869 870 14,700
2016/08/24 884 895 873 882 20,500
2016/08/23 891 895 870 870 28,800
2016/08/22 878 895 878 891 15,300
2016/08/19 876 889 876 877 16,200
2016/08/18 890 892 873 876 30,100
2016/08/17 916 917 895 901 59,200
2016/08/16 928 943 918 929 65,700
2016/08/15 928 954 915 929 33,400
2016/08/12 945 946 925 941 61,800
2016/08/10 956 968 929 933 35,100
2016/08/09 966 973 922 952 47,900
2016/08/08 939 975 918 966 54,300
2016/08/05 939 948 928 934 24,000
2016/08/04 940 945 921 938 29,100
2016/08/03 963 978 938 947 37,100
2016/08/02 956 1,007 956 989 39,400
2016/08/01 954 976 938 972 27,100
2016/07/29 971 975 941 969 23,900
2016/07/28 977 992 962 974 19,100
2016/07/27 980 999 954 989 45,800
2016/07/26 978 980 963 971 25,600
2016/07/25 987 997 975 980 27,000
2016/07/22 997 1,000 982 989 19,000
2016/07/21 990 1,016 977 1,014 66,600
2016/07/20 998 998 968 983 39,800
2016/07/19 976 1,016 951 1,009 101,600
2016/07/15 956 985 926 976 93,900
2016/07/14 951 953 934 950 27,300
2016/07/13 998 998 941 947 40,100
2016/07/12 946 981 940 970 61,200
2016/07/11 891 923 885 919 36,900
2016/07/08 885 890 859 861 48,100
2016/07/07 872 895 860 874 65,500
2016/07/06 900 900 858 875 66,300
2016/07/05 901 916 883 909 56,400
2016/07/04 916 916 886 894 63,600
2016/07/01 914 914 897 901 62,100
2016/06/30 875 892 867 880 79,800
2016/06/29 869 877 854 870 41,600
2016/06/28 835 873 831 862 66,800
2016/06/27 863 878 848 861 65,600
2016/06/24 921 921 803 833 106,900
2016/06/23 853 887 845 881 78,200
2016/06/22 900 900 851 853 72,900
2016/06/21 898 920 882 916 61,500
2016/06/20 896 916 892 902 43,500
2016/06/17 878 910 875 877 63,900
2016/06/16 903 903 866 867 54,800
2016/06/15 889 911 882 899 52,100
2016/06/14 922 925 893 896 77,700
2016/06/13 949 958 925 925 61,000
2016/06/10 1,000 1,000 968 969 151,400
2016/06/09 1,000 1,016 993 998 84,200
2016/06/08 1,018 1,019 1,000 1,013 37,800
2016/06/07 1,015 1,029 1,004 1,009 31,400
2016/06/06 1,020 1,030 999 1,008 131,300
2016/06/03 1,040 1,055 1,024 1,032 73,500
2016/06/02 1,050 1,063 1,019 1,047 57,800
2016/06/01 1,042 1,103 1,042 1,058 111,000
2016/05/31 1,072 1,072 1,046 1,046 471,600
2016/05/30 1,057 1,064 1,047 1,060 35,900
2016/05/27 1,057 1,061 1,043 1,049 40,700
2016/05/26 1,041 1,062 1,025 1,057 65,900
2016/05/25 1,050 1,065 1,033 1,041 57,300
2016/05/24 1,039 1,066 1,033 1,045 58,500
2016/05/23 1,034 1,053 1,026 1,041 75,200
2016/05/20 1,050 1,060 1,013 1,042 102,900
2016/05/19 1,053 1,064 1,038 1,048 89,000
2016/05/18 1,106 1,106 1,052 1,062 82,900
2016/05/17 1,084 1,115 1,069 1,112 51,400
2016/05/16 1,031 1,099 1,031 1,073 78,500
2016/05/13 1,096 1,096 1,052 1,061 76,600
2016/05/12 1,026 1,111 1,026 1,100 166,100
2016/05/11 1,021 1,021 975 1,010 206,900
2016/05/10 1,135 1,142 992 1,063 174,000
2016/05/09 1,094 1,124 1,094 1,121 41,700
2016/05/06 1,110 1,131 1,086 1,097 83,100
2016/05/02 1,105 1,159 1,100 1,128 52,400
2016/04/28 1,152 1,177 1,079 1,157 100,200
2016/04/27 1,162 1,175 1,132 1,135 49,100
2016/04/26 1,161 1,180 1,145 1,163 46,200
2016/04/25 1,160 1,170 1,140 1,164 42,500
2016/04/22 1,163 1,167 1,113 1,162 70,600
2016/04/21 1,172 1,187 1,150 1,163 61,700
2016/04/20 1,121 1,171 1,118 1,152 66,600
2016/04/19 1,080 1,140 1,080 1,128 70,900
2016/04/18 1,110 1,110 1,079 1,080 52,500
2016/04/15 1,160 1,162 1,123 1,130 57,100
2016/04/14 1,190 1,190 1,145 1,165 80,600
2016/04/13 1,132 1,195 1,132 1,161 106,400
2016/04/12 1,103 1,138 1,091 1,130 55,700
2016/04/11 1,096 1,114 1,080 1,099 37,700
2016/04/08 1,071 1,114 1,065 1,100 160,200
2016/04/07 1,092 1,120 1,090 1,120 123,100
2016/04/06 1,079 1,094 1,063 1,088 45,600
2016/04/05 1,096 1,108 1,070 1,087 79,400
2016/04/04 1,049 1,096 1,049 1,094 44,100
2016/04/01 1,094 1,094 1,041 1,043 76,000
2016/03/31 1,103 1,108 1,076 1,078 36,600
2016/03/30 1,111 1,111 1,042 1,095 84,000
2016/03/29 1,051 1,118 1,051 1,111 118,800
2016/03/28 1,060 1,073 1,050 1,073 61,700
2016/03/25 1,034 1,055 1,023 1,055 45,200
2016/03/24 1,032 1,047 1,026 1,036 55,000
2016/03/23 1,063 1,069 1,035 1,046 32,800
2016/03/22 1,054 1,069 1,041 1,063 51,500
2016/03/18 1,028 1,036 1,016 1,024 34,600
2016/03/17 1,053 1,065 1,017 1,028 79,700
2016/03/16 1,065 1,067 1,024 1,041 102,200
2016/03/15 1,065 1,103 1,056 1,085 89,100
2016/03/14 1,047 1,060 1,038 1,060 84,200
2016/03/11 1,028 1,046 1,017 1,041 88,000
2016/03/10 1,019 1,060 1,019 1,046 136,200
2016/03/09 971 1,017 971 1,011 131,900
2016/03/08 945 973 929 964 65,500
2016/03/07 957 969 946 952 41,400
2016/03/04 940 945 932 945 27,000
2016/03/03 938 948 922 945 48,600
2016/03/02 901 943 901 940 63,000
2016/03/01 876 900 874 899 38,100
2016/02/29 927 929 878 882 46,100
2016/02/26 910 935 906 915 44,000
2016/02/25 850 915 850 911 49,200
2016/02/24 838 872 833 853 31,800
2016/02/23 874 874 844 849 16,300
2016/02/22 871 885 859 863 24,700
2016/02/19 886 891 870 880 21,100
2016/02/18 899 908 888 890 43,200
2016/02/17 879 899 863 878 27,800
2016/02/16 888 919 879 882 81,900
2016/02/15 858 886 830 878 94,700
2016/02/12 869 883 841 845 66,000
2016/02/10 901 907 850 897 83,800
2016/02/09 919 934 877 899 55,100
2016/02/08 926 966 900 964 35,900
2016/02/05 910 936 910 926 42,100
2016/02/04 912 931 912 924 17,600
2016/02/03 941 951 920 926 34,000
2016/02/02 955 980 955 971 30,600
2016/02/01 957 976 950 974 40,000
2016/01/29 952 955 909 941 74,000
2016/01/28 940 960 919 946 46,400
2016/01/27 943 948 927 943 34,100
2016/01/26 958 958 916 918 32,100
2016/01/25 963 969 951 967 31,100
2016/01/22 910 935 910 933 50,200
2016/01/21 909 927 883 884 63,100
2016/01/20 956 960 924 924 45,600
2016/01/19 956 967 945 960 32,000
2016/01/18 950 965 941 951 39,900
2016/01/15 953 963 941 963 50,900
2016/01/14 918 928 907 925 38,700
2016/01/13 920 948 920 944 22,300
2016/01/12 920 928 903 904 33,300
2016/01/08 934 950 929 933 43,600
2016/01/07 964 966 938 940 45,200
2016/01/06 982 995 958 970 43,700
2016/01/05 988 1,002 978 992 34,400
2016/01/04 1,006 1,028 975 996 40,800

このページの先頭へ