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
2020/12/30 1,085 1,107 1,057 1,058 35,400
2020/12/29 1,060 1,087 1,060 1,085 60,400
2020/12/28 1,076 1,076 1,054 1,066 75,900
2020/12/25 1,083 1,102 1,071 1,073 58,700
2020/12/24 1,090 1,098 1,066 1,071 54,400
2020/12/23 1,104 1,120 1,079 1,084 80,100
2020/12/22 1,099 1,111 1,085 1,102 80,900
2020/12/21 1,120 1,130 1,092 1,099 68,800
2020/12/18 1,134 1,146 1,112 1,119 111,100
2020/12/17 1,119 1,157 1,119 1,143 174,200
2020/12/16 1,078 1,180 1,071 1,119 372,700
2020/12/15 1,029 1,070 1,029 1,049 96,500
2020/12/14 1,030 1,039 1,011 1,029 82,400
2020/12/11 991 1,030 991 1,027 89,300
2020/12/10 1,009 1,009 987 997 79,900
2020/12/09 993 1,015 991 1,015 121,400
2020/12/08 987 1,000 979 995 127,800
2020/12/07 986 1,000 980 988 64,200
2020/12/04 994 999 979 986 54,800
2020/12/03 990 1,003 990 997 112,500
2020/12/02 1,000 1,007 986 992 150,700
2020/12/01 990 1,006 981 995 157,400
2020/11/30 994 1,000 986 987 72,300
2020/11/27 999 1,000 980 994 124,900
2020/11/26 969 998 969 995 82,200
2020/11/25 958 985 954 969 146,400
2020/11/24 925 954 904 947 146,700
2020/11/20 906 919 899 910 68,400
2020/11/19 905 923 905 916 63,600
2020/11/18 935 941 924 933 59,900
2020/11/17 943 950 919 944 64,100
2020/11/16 944 951 932 944 70,000
2020/11/13 954 954 934 944 50,800
2020/11/12 959 959 934 953 72,700
2020/11/11 967 984 941 959 135,700
2020/11/10 914 953 898 952 149,200
2020/11/09 900 920 895 905 63,100
2020/11/06 897 899 880 894 36,700
2020/11/05 862 895 844 890 94,100
2020/11/04 877 879 848 855 45,600
2020/11/02 840 869 835 865 47,200
2020/10/30 840 841 825 834 42,200
2020/10/29 845 850 835 840 29,200
2020/10/28 843 851 834 847 27,100
2020/10/27 843 851 828 851 30,900
2020/10/26 843 852 840 850 14,000
2020/10/23 845 852 838 846 25,000
2020/10/22 859 859 834 837 42,800
2020/10/21 845 865 845 862 39,100
2020/10/20 843 849 832 843 25,300
2020/10/19 835 844 824 844 30,200
2020/10/16 835 835 820 829 28,000
2020/10/15 840 840 827 834 24,100
2020/10/14 848 851 844 846 13,200
2020/10/13 853 854 841 851 12,900
2020/10/12 848 858 845 850 13,400
2020/10/09 872 872 838 851 33,600
2020/10/08 866 876 858 873 36,500
2020/10/07 862 862 850 854 37,200
2020/10/06 863 873 855 870 31,800
2020/10/05 835 852 835 850 40,900
2020/10/02 866 867 819 820 38,700
2020/09/30 879 884 863 863 55,300
2020/09/29 871 883 846 879 65,700
2020/09/28 861 889 857 889 107,100
2020/09/25 832 853 832 846 69,000
2020/09/24 832 840 818 829 55,300
2020/09/23 845 860 833 838 71,000
2020/09/18 857 864 846 860 60,100
2020/09/17 854 857 840 857 29,500
2020/09/16 829 850 828 850 46,600
2020/09/15 838 838 821 832 20,500
2020/09/14 850 855 834 845 50,400
2020/09/11 848 848 825 845 58,200
2020/09/10 828 839 809 833 42,900
2020/09/09 821 829 813 823 51,300
2020/09/08 826 843 815 843 45,800
2020/09/07 804 828 804 820 39,400
2020/09/04 813 816 804 814 38,400
2020/09/03 827 833 820 830 29,500
2020/09/02 810 820 809 820 18,700
2020/09/01 810 815 802 808 30,500
2020/08/31 815 824 807 817 35,300
2020/08/28 810 816 790 803 49,200
2020/08/27 807 811 796 810 27,900
2020/08/26 805 826 796 819 64,300
2020/08/25 810 822 797 805 77,700
2020/08/24 799 813 792 795 10,600
2020/08/21 793 802 793 801 16,800
2020/08/20 810 812 792 793 44,100
2020/08/19 816 820 808 815 23,000
2020/08/18 811 830 804 820 43,100
2020/08/17 838 841 817 820 58,600
2020/08/14 845 848 825 848 51,100
2020/08/13 848 848 820 847 50,600
2020/08/12 829 841 829 841 43,300
2020/08/11 770 834 770 829 118,000
2020/08/07 821 822 756 770 115,500
2020/08/06 815 821 808 817 20,400
2020/08/05 820 820 801 815 27,800
2020/08/04 822 842 812 828 34,100
2020/08/03 792 809 792 808 20,900
2020/07/31 821 821 790 795 61,000
2020/07/30 832 836 817 826 23,900
2020/07/29 838 838 828 829 17,300
2020/07/28 846 851 835 843 40,300
2020/07/27 841 847 821 847 41,200
2020/07/22 855 859 838 841 36,300
2020/07/21 844 860 836 860 47,100
2020/07/20 816 846 813 844 58,400
2020/07/17 817 823 804 815 35,500
2020/07/16 837 837 808 815 55,500
2020/07/15 832 843 818 841 62,200
2020/07/14 806 827 802 825 56,200
2020/07/13 812 812 785 812 98,800
2020/07/10 818 822 796 798 56,100
2020/07/09 829 833 822 823 35,500
2020/07/08 821 840 821 832 56,600
2020/07/07 836 836 823 832 26,000
2020/07/06 823 832 818 832 43,400
2020/07/03 816 823 808 823 24,400
2020/07/02 810 821 803 815 59,400
2020/07/01 855 855 808 817 119,400
2020/06/30 857 857 836 840 114,600
2020/06/29 834 841 832 837 37,700
2020/06/26 836 857 836 846 77,100
2020/06/25 828 841 828 833 47,700
2020/06/24 844 846 825 840 59,400
2020/06/23 865 865 829 844 97,200
2020/06/22 868 873 851 853 28,400
2020/06/19 871 880 860 874 68,700
2020/06/18 861 870 852 869 55,000
2020/06/17 863 863 850 860 39,600
2020/06/16 847 866 843 866 90,100
2020/06/15 840 857 839 839 75,400
2020/06/12 846 853 837 845 127,400
2020/06/11 890 901 860 864 165,900
2020/06/10 880 881 864 876 62,100
2020/06/09 865 865 850 865 57,800
2020/06/08 888 888 850 863 46,800
2020/06/05 875 875 856 873 41,000
2020/06/04 883 883 865 882 57,700
2020/06/03 875 879 864 873 43,300
2020/06/02 866 869 858 868 28,900
2020/06/01 856 867 845 864 46,700
2020/05/29 879 879 859 863 33,300
2020/05/28 876 876 859 876 74,900
2020/05/27 853 871 848 867 99,200
2020/05/26 830 850 824 848 63,200
2020/05/25 827 828 809 819 26,600
2020/05/22 809 813 784 813 57,600
2020/05/21 824 825 801 805 45,200
2020/05/20 831 831 808 821 43,300
2020/05/19 835 835 814 831 29,600
2020/05/18 818 820 795 820 52,500
2020/05/15 826 826 802 819 45,200
2020/05/14 840 840 821 821 50,900
2020/05/13 840 846 827 844 35,900
2020/05/12 850 850 841 847 22,100
2020/05/11 848 865 843 851 35,900
2020/05/08 847 856 830 848 27,300
2020/05/07 830 845 823 838 45,000
2020/05/01 837 840 821 837 37,100
2020/04/30 859 860 827 837 97,000
2020/04/28 844 849 828 830 51,800
2020/04/27 847 856 825 842 63,700
2020/04/24 876 876 836 836 110,400
2020/04/23 873 879 854 867 35,800
2020/04/22 854 888 854 863 53,100
2020/04/21 868 888 861 861 28,600
2020/04/20 853 882 852 882 28,900
2020/04/17 886 903 847 853 64,800
2020/04/16 839 876 832 876 84,400
2020/04/15 861 866 820 844 88,100
2020/04/14 858 881 844 867 43,200
2020/04/13 868 868 840 857 53,800
2020/04/10 846 879 828 879 52,500
2020/04/09 819 844 813 836 48,800
2020/04/08 828 830 792 821 130,700
2020/04/07 847 848 801 843 146,500
2020/04/06 844 916 806 862 265,300
2020/04/03 828 857 797 814 58,200
2020/04/02 884 915 820 843 51,500
2020/04/01 966 966 887 899 61,000
2020/03/31 1,000 1,002 935 996 70,000
2020/03/30 1,017 1,030 952 1,005 113,600
2020/03/27 987 1,023 975 1,023 138,800
2020/03/26 834 959 834 940 166,700
2020/03/25 837 898 824 894 111,600
2020/03/24 851 851 790 813 103,300
2020/03/23 881 890 787 836 100,900
2020/03/19 891 944 850 881 74,800
2020/03/18 929 934 856 856 74,800
2020/03/17 828 952 816 932 173,200
2020/03/16 858 902 853 857 91,800
2020/03/13 890 890 826 865 119,600
2020/03/12 911 925 877 898 84,100
2020/03/11 984 1,008 944 946 66,300
2020/03/10 964 999 940 999 85,200
2020/03/09 957 979 950 975 98,700
2020/03/06 982 1,005 970 972 91,700
2020/03/05 1,015 1,015 990 1,000 47,900
2020/03/04 983 1,012 983 993 50,900
2020/03/03 1,015 1,031 992 994 88,800
2020/03/02 985 1,048 985 1,016 116,000
2020/02/28 999 1,019 975 981 95,000
2020/02/27 1,002 1,053 992 1,020 119,600
2020/02/26 986 1,016 982 1,004 65,100
2020/02/25 984 1,004 979 1,000 84,000
2020/02/21 1,024 1,045 1,024 1,035 30,300
2020/02/20 1,043 1,050 1,022 1,024 27,600
2020/02/19 1,032 1,052 1,030 1,043 39,000
2020/02/18 1,050 1,056 1,029 1,039 33,700
2020/02/17 1,058 1,058 1,035 1,044 45,300
2020/02/14 1,039 1,065 1,033 1,059 32,200
2020/02/13 1,041 1,049 1,035 1,042 19,300
2020/02/12 1,000 1,042 996 1,040 56,700
2020/02/10 1,030 1,046 1,027 1,040 18,200
2020/02/07 1,060 1,060 1,036 1,042 7,400
2020/02/06 1,040 1,061 1,034 1,049 55,900
2020/02/05 1,038 1,038 1,020 1,023 25,900
2020/02/04 1,001 1,025 1,001 1,023 26,000
2020/02/03 981 1,002 980 1,000 38,200
2020/01/31 1,008 1,017 1,003 1,011 16,600
2020/01/30 1,020 1,026 996 1,007 26,400
2020/01/29 1,000 1,022 999 1,022 45,000
2020/01/28 987 1,012 977 1,003 60,600
2020/01/27 1,000 1,005 994 1,000 46,900
2020/01/24 1,022 1,029 1,014 1,017 34,500
2020/01/23 1,042 1,043 1,021 1,024 16,100
2020/01/22 1,038 1,065 1,036 1,055 23,300
2020/01/21 1,043 1,050 1,037 1,045 13,000
2020/01/20 1,036 1,053 1,035 1,045 17,900
2020/01/17 1,043 1,050 1,033 1,045 27,000
2020/01/16 1,060 1,064 1,036 1,049 52,800
2020/01/15 1,040 1,080 1,033 1,066 46,300
2020/01/14 1,067 1,067 1,024 1,042 31,500
2020/01/10 1,058 1,070 1,051 1,062 15,400
2020/01/09 1,033 1,056 1,033 1,049 14,100
2020/01/08 1,039 1,052 1,018 1,028 25,500
2020/01/07 1,020 1,068 1,020 1,059 33,000
2020/01/06 1,045 1,045 1,013 1,017 35,000

このページの先頭へ