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
2019/12/30 1,058 1,063 1,040 1,060 16,400
2019/12/27 1,067 1,067 1,055 1,064 15,000
2019/12/26 1,038 1,060 1,037 1,055 29,200
2019/12/25 1,051 1,051 1,026 1,032 11,100
2019/12/24 1,052 1,052 1,040 1,048 10,000
2019/12/23 1,076 1,076 1,047 1,048 12,200
2019/12/20 1,079 1,081 1,065 1,069 27,000
2019/12/19 1,070 1,079 1,062 1,078 20,400
2019/12/18 1,099 1,099 1,057 1,069 19,100
2019/12/17 1,095 1,100 1,084 1,099 43,500
2019/12/16 1,089 1,098 1,074 1,084 28,200
2019/12/13 1,080 1,085 1,070 1,078 59,100
2019/12/12 1,073 1,073 1,053 1,057 37,000
2019/12/11 1,058 1,068 1,048 1,063 39,400
2019/12/10 1,065 1,067 1,050 1,055 55,600
2019/12/09 1,059 1,059 1,034 1,044 64,200
2019/12/06 1,015 1,037 1,015 1,029 32,800
2019/12/05 1,017 1,025 1,009 1,010 21,800
2019/12/04 991 1,017 991 1,017 24,600
2019/12/03 998 1,010 993 1,008 27,300
2019/12/02 1,014 1,021 1,005 1,016 29,100
2019/11/29 1,025 1,025 1,005 1,012 16,800
2019/11/28 1,048 1,048 1,017 1,025 17,300
2019/11/27 1,050 1,054 1,040 1,050 21,100
2019/11/26 1,040 1,058 1,034 1,042 46,600
2019/11/25 1,036 1,037 1,025 1,033 13,100
2019/11/22 1,005 1,036 1,005 1,024 32,800
2019/11/21 988 1,002 960 1,002 51,000
2019/11/20 993 1,001 976 989 34,700
2019/11/19 1,010 1,010 1,000 1,001 11,800
2019/11/18 1,039 1,039 1,003 1,014 28,200
2019/11/15 1,003 1,039 1,003 1,039 23,400
2019/11/14 1,019 1,025 1,003 1,003 19,900
2019/11/13 1,015 1,023 1,003 1,018 38,300
2019/11/12 1,071 1,077 1,011 1,017 48,000
2019/11/11 1,098 1,098 1,063 1,065 18,900
2019/11/08 1,083 1,092 1,059 1,074 48,400
2019/11/07 1,074 1,076 1,052 1,067 34,100
2019/11/06 1,080 1,080 1,055 1,073 32,000
2019/11/05 1,070 1,081 1,050 1,075 42,800
2019/11/01 1,027 1,033 1,016 1,033 14,500
2019/10/31 1,034 1,045 1,024 1,041 23,300
2019/10/30 1,045 1,045 1,020 1,032 74,100
2019/10/29 1,050 1,055 1,035 1,039 29,900
2019/10/28 1,062 1,062 1,034 1,037 21,400
2019/10/25 1,036 1,063 1,025 1,062 70,500
2019/10/24 1,066 1,066 1,036 1,037 20,500
2019/10/23 1,038 1,065 1,035 1,053 75,000
2019/10/21 1,038 1,042 1,017 1,018 42,300
2019/10/18 1,021 1,036 1,020 1,031 32,200
2019/10/17 1,034 1,034 1,014 1,014 29,800
2019/10/16 1,040 1,050 1,022 1,036 43,200
2019/10/15 1,012 1,036 1,012 1,028 77,800
2019/10/11 996 996 981 991 35,500
2019/10/10 991 997 980 981 21,900
2019/10/09 980 992 974 991 34,700
2019/10/08 963 990 963 990 63,600
2019/10/07 962 968 949 956 27,600
2019/10/04 949 967 948 962 49,600
2019/10/03 955 962 948 962 34,400
2019/10/02 982 998 975 985 51,800
2019/10/01 954 995 954 989 72,100
2019/09/30 969 974 943 948 37,600
2019/09/27 998 998 947 973 73,800
2019/09/26 974 991 973 982 99,500
2019/09/25 960 972 953 959 64,800
2019/09/24 988 989 968 975 48,300
2019/09/20 975 989 970 986 118,600
2019/09/19 971 983 968 975 74,800
2019/09/18 948 963 940 962 70,000
2019/09/17 944 955 915 943 64,900
2019/09/13 917 946 907 939 128,300
2019/09/12 920 935 908 921 90,500
2019/09/11 911 919 905 919 47,200
2019/09/10 900 915 900 903 61,000
2019/09/09 890 897 883 897 41,500
2019/09/06 900 907 885 889 28,800
2019/09/05 868 898 867 894 73,400
2019/09/04 863 870 850 858 75,400
2019/09/03 860 877 859 873 18,600
2019/09/02 880 880 863 863 46,600
2019/08/30 878 897 877 891 78,600
2019/08/29 867 875 855 861 26,300
2019/08/28 868 872 862 865 35,500
2019/08/27 861 875 861 868 53,400
2019/08/26 837 861 837 851 86,700
2019/08/23 866 869 861 867 22,500
2019/08/22 882 886 862 866 43,700
2019/08/21 877 886 873 873 26,100
2019/08/20 893 899 883 891 38,000
2019/08/19 886 900 882 893 24,800
2019/08/16 864 883 859 875 54,000
2019/08/15 850 873 850 869 48,600
2019/08/14 893 893 869 879 65,100
2019/08/13 860 884 850 878 80,300
2019/08/09 879 890 867 875 63,500
2019/08/08 860 886 856 879 44,400
2019/08/07 849 872 837 862 73,100
2019/08/06 843 858 834 853 79,300
2019/08/05 890 890 854 858 87,800
2019/08/02 931 934 901 903 65,600
2019/08/01 921 967 913 967 59,500
2019/07/31 932 937 922 922 48,600
2019/07/30 942 951 941 943 28,500
2019/07/29 953 953 938 942 19,800
2019/07/26 961 963 945 949 22,900
2019/07/25 956 972 956 970 25,200
2019/07/24 963 970 954 956 24,400
2019/07/23 961 961 942 958 44,400
2019/07/22 960 967 953 957 34,600
2019/07/19 950 963 944 954 63,700
2019/07/18 973 987 933 940 81,700
2019/07/17 981 986 971 974 29,500
2019/07/16 981 995 974 984 47,600
2019/07/12 1,039 1,068 976 981 224,800
2019/07/11 945 966 945 964 47,300
2019/07/10 967 967 948 948 45,600
2019/07/09 1,002 1,002 970 979 20,500
2019/07/08 1,015 1,025 1,000 1,000 36,400
2019/07/05 1,021 1,036 1,017 1,019 27,900
2019/07/04 1,031 1,037 1,026 1,037 21,100
2019/07/03 1,036 1,038 1,018 1,030 25,700
2019/07/02 1,013 1,042 1,009 1,041 65,500
2019/07/01 1,004 1,013 987 1,013 67,800
2019/06/28 970 981 956 959 35,200
2019/06/27 942 975 942 974 23,900
2019/06/26 955 964 939 941 41,900
2019/06/25 970 972 958 963 15,600
2019/06/24 940 972 928 969 47,000
2019/06/21 934 944 925 925 68,900
2019/06/20 939 943 922 930 18,000
2019/06/19 921 938 919 932 37,800
2019/06/18 937 948 902 906 34,500
2019/06/17 946 950 937 942 36,000
2019/06/14 952 957 947 956 29,200
2019/06/13 971 973 945 949 36,300
2019/06/12 984 992 978 983 57,300
2019/06/11 991 992 978 987 42,300
2019/06/10 971 1,005 966 998 67,700
2019/06/07 973 975 949 954 36,200
2019/06/06 989 989 967 972 28,900
2019/06/05 988 1,003 972 1,001 38,600
2019/06/04 940 974 939 973 53,200
2019/06/03 932 946 925 932 16,000
2019/05/31 945 965 942 953 41,500
2019/05/30 909 961 909 956 48,100
2019/05/29 960 965 917 919 60,300
2019/05/28 937 966 931 966 45,600
2019/05/27 935 946 922 946 28,900
2019/05/24 894 922 885 922 35,600
2019/05/23 910 916 893 899 18,800
2019/05/22 932 932 915 915 15,800
2019/05/21 926 939 920 932 16,400
2019/05/20 936 945 920 934 19,600
2019/05/17 947 960 938 942 36,800
2019/05/16 940 940 914 932 44,700
2019/05/15 900 925 892 925 22,400
2019/05/14 852 898 850 890 39,200
2019/05/13 879 916 868 881 51,800
2019/05/10 870 906 870 882 60,500
2019/05/09 908 910 878 883 53,200
2019/05/08 931 935 907 912 41,400
2019/05/07 976 976 946 948 30,200
2019/04/26 971 978 959 972 19,200
2019/04/25 967 978 957 975 14,900
2019/04/24 986 986 963 964 21,200
2019/04/23 960 981 955 978 30,100
2019/04/22 949 963 942 961 28,700
2019/04/19 951 964 945 952 26,700
2019/04/18 987 987 945 951 50,700
2019/04/17 986 996 972 995 31,400
2019/04/16 991 991 970 988 33,600
2019/04/15 984 998 980 988 51,200
2019/04/12 963 963 952 956 16,000
2019/04/11 971 971 954 960 17,200
2019/04/10 976 987 969 976 14,100
2019/04/09 997 1,000 977 991 22,100
2019/04/08 1,005 1,008 993 995 13,500
2019/04/05 1,006 1,017 1,004 1,015 20,900
2019/04/04 1,003 1,013 1,003 1,004 20,300
2019/04/03 982 1,010 977 1,010 27,900
2019/04/02 992 999 985 995 20,700
2019/04/01 984 1,008 984 992 53,200
2019/03/29 962 976 951 972 22,700
2019/03/28 977 977 954 957 32,000
2019/03/27 978 994 949 991 47,100
2019/03/26 951 992 950 973 113,600
2019/03/25 957 957 935 936 44,000
2019/03/22 979 988 972 986 27,200
2019/03/20 980 990 973 982 30,000
2019/03/19 982 987 968 981 33,800
2019/03/18 982 986 974 983 59,400
2019/03/15 976 985 972 978 62,600
2019/03/14 968 989 961 970 74,900
2019/03/13 947 969 942 953 78,900
2019/03/12 925 962 923 949 71,600
2019/03/11 920 936 909 911 68,200
2019/03/08 931 936 914 916 57,300
2019/03/07 953 968 944 952 42,000
2019/03/06 972 973 957 963 42,800
2019/03/05 985 985 962 980 38,500
2019/03/04 993 995 981 989 34,500
2019/03/01 993 1,007 982 985 37,800
2019/02/28 982 1,002 961 999 72,300
2019/02/27 986 993 974 980 44,900
2019/02/26 1,003 1,006 988 996 21,400
2019/02/25 1,001 1,015 996 1,005 26,900
2019/02/22 990 1,022 988 1,007 40,400
2019/02/21 999 1,008 987 1,004 28,100
2019/02/20 1,005 1,015 983 993 41,600
2019/02/19 1,074 1,074 1,000 1,020 87,400
2019/02/18 1,030 1,070 1,013 1,067 66,300
2019/02/15 995 1,004 978 1,003 34,900
2019/02/14 956 1,017 956 1,010 79,900
2019/02/13 932 955 916 951 93,700
2019/02/12 923 955 922 951 85,500
2019/02/08 936 939 914 923 36,100
2019/02/07 946 956 925 953 37,100
2019/02/06 964 964 943 948 26,800
2019/02/05 965 971 948 959 44,700
2019/02/04 924 965 924 965 36,300
2019/02/01 933 936 913 916 32,000
2019/01/31 929 940 921 936 42,700
2019/01/30 950 953 914 916 65,800
2019/01/29 931 949 914 944 41,700
2019/01/28 951 953 935 940 25,300
2019/01/25 945 966 936 945 42,500
2019/01/24 941 947 928 940 28,000
2019/01/23 938 938 922 927 24,100
2019/01/22 959 963 932 953 28,700
2019/01/21 963 970 949 959 33,700
2019/01/18 957 972 949 953 28,400
2019/01/17 968 982 942 950 29,300
2019/01/16 961 973 952 957 28,800
2019/01/15 939 968 934 961 41,100
2019/01/11 980 992 956 963 38,200
2019/01/10 996 996 965 968 40,800
2019/01/09 1,020 1,020 996 1,009 22,200
2019/01/08 1,012 1,028 999 1,014 27,700
2019/01/07 1,011 1,019 985 1,008 46,400
2019/01/04 983 1,003 963 973 65,900

このページの先頭へ