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
2021/12/30 888 894 883 889 32,800
2021/12/29 885 898 885 898 39,600
2021/12/28 888 893 881 893 46,500
2021/12/27 883 885 871 878 59,000
2021/12/24 893 893 882 883 32,500
2021/12/23 895 895 882 882 34,400
2021/12/22 889 891 876 882 44,500
2021/12/21 906 910 886 888 70,500
2021/12/20 906 906 880 880 66,200
2021/12/17 911 915 900 906 59,800
2021/12/16 931 931 910 917 74,000
2021/12/15 917 922 911 916 30,400
2021/12/14 927 927 907 918 44,700
2021/12/13 937 943 915 928 74,100
2021/12/10 928 933 919 926 50,700
2021/12/09 922 930 911 927 85,100
2021/12/08 932 932 918 922 101,000
2021/12/07 908 927 902 925 96,400
2021/12/06 885 898 881 889 87,200
2021/12/03 885 891 874 885 99,100
2021/12/02 847 868 842 855 91,600
2021/12/01 840 862 821 856 130,000
2021/11/30 822 854 817 854 963,400
2021/11/29 810 820 800 810 191,100
2021/11/26 842 844 818 827 173,300
2021/11/25 858 879 851 857 91,000
2021/11/24 860 877 841 852 167,400
2021/11/22 852 874 845 864 76,500
2021/11/19 866 868 849 863 100,900
2021/11/18 860 867 852 866 86,800
2021/11/17 870 880 863 863 89,500
2021/11/16 888 901 873 878 90,300
2021/11/15 900 906 888 890 93,800
2021/11/12 900 924 879 890 196,500
2021/11/11 915 921 899 903 39,000
2021/11/10 927 928 908 917 34,500
2021/11/09 944 946 921 927 76,400
2021/11/08 957 962 945 959 93,400
2021/11/05 933 933 909 916 53,700
2021/11/04 903 949 899 949 134,600
2021/11/02 911 911 890 890 56,700
2021/11/01 922 927 912 922 54,500
2021/10/29 904 912 903 906 31,800
2021/10/28 921 921 902 917 292,200
2021/10/27 940 940 925 928 55,800
2021/10/26 926 943 921 943 61,400
2021/10/25 917 933 917 921 41,000
2021/10/22 917 934 915 932 76,800
2021/10/21 920 939 916 924 48,900
2021/10/20 923 931 918 923 45,900
2021/10/19 909 925 909 923 32,400
2021/10/18 926 926 906 917 46,400
2021/10/15 921 930 914 929 54,400
2021/10/14 902 912 897 912 42,400
2021/10/13 901 910 898 905 40,500
2021/10/12 910 918 898 908 42,600
2021/10/11 900 911 890 911 39,200
2021/10/08 902 919 901 904 69,600
2021/10/07 899 904 887 887 49,200
2021/10/06 880 898 879 885 53,200
2021/10/05 877 878 862 868 80,800
2021/10/04 916 916 886 891 71,100
2021/10/01 930 930 901 907 89,600
2021/09/30 950 953 931 934 84,700
2021/09/29 951 959 937 950 112,200
2021/09/28 967 986 963 984 82,400
2021/09/27 960 969 955 967 80,700
2021/09/24 970 971 953 964 148,200
2021/09/22 976 978 950 955 117,300
2021/09/21 990 991 971 975 96,000
2021/09/17 1,005 1,007 997 1,004 93,700
2021/09/16 1,010 1,020 1,001 1,010 70,800
2021/09/15 1,031 1,036 1,012 1,021 66,400
2021/09/14 1,040 1,057 1,025 1,057 79,700
2021/09/13 1,049 1,049 1,028 1,040 63,500
2021/09/10 1,032 1,061 1,032 1,061 86,100
2021/09/09 1,072 1,076 1,036 1,047 59,000
2021/09/08 1,072 1,087 1,064 1,087 57,600
2021/09/07 1,060 1,073 1,052 1,065 61,100
2021/09/06 1,060 1,060 1,048 1,055 27,700
2021/09/03 1,038 1,056 1,038 1,056 74,900
2021/09/02 1,016 1,029 1,014 1,029 25,900
2021/09/01 1,028 1,032 1,009 1,015 23,100
2021/08/31 1,006 1,031 1,006 1,020 32,500
2021/08/30 1,007 1,020 1,007 1,015 17,900
2021/08/27 990 1,001 990 1,000 20,500
2021/08/26 999 1,001 990 995 20,500
2021/08/25 1,014 1,015 996 999 15,600
2021/08/24 1,009 1,022 1,005 1,014 28,100
2021/08/23 1,000 1,023 995 1,014 42,700
2021/08/20 994 996 982 990 36,300
2021/08/19 996 1,004 990 996 29,300
2021/08/18 996 1,010 981 1,000 35,200
2021/08/17 998 1,002 993 999 33,300
2021/08/16 991 1,001 985 990 48,900
2021/08/13 990 1,003 988 999 33,900
2021/08/12 1,035 1,035 998 998 35,400
2021/08/11 1,027 1,030 1,010 1,030 37,900
2021/08/10 1,017 1,020 1,000 1,006 31,800
2021/08/06 1,009 1,014 1,007 1,012 13,300
2021/08/05 1,001 1,015 999 999 27,500
2021/08/04 1,030 1,030 1,003 1,008 45,200
2021/08/03 1,069 1,069 1,033 1,033 25,300
2021/08/02 1,066 1,085 1,056 1,082 39,300
2021/07/30 1,036 1,055 1,034 1,050 43,000
2021/07/29 1,028 1,042 1,020 1,038 17,100
2021/07/28 1,039 1,044 1,021 1,025 31,300
2021/07/27 1,058 1,062 1,038 1,043 41,600
2021/07/26 1,051 1,058 1,045 1,058 22,000
2021/07/21 1,029 1,035 1,020 1,029 29,200
2021/07/20 1,008 1,033 1,008 1,013 30,900
2021/07/19 1,016 1,032 1,012 1,015 34,200
2021/07/16 1,012 1,040 1,010 1,032 35,800
2021/07/15 1,060 1,060 1,016 1,028 46,800
2021/07/14 1,063 1,070 1,052 1,068 20,400
2021/07/13 1,051 1,069 1,050 1,069 24,700
2021/07/12 1,030 1,050 1,030 1,050 31,800
2021/07/09 1,006 1,026 1,002 1,017 69,300
2021/07/08 1,022 1,048 1,022 1,022 48,800
2021/07/07 1,012 1,032 1,010 1,019 26,300
2021/07/06 1,023 1,037 1,019 1,028 23,500
2021/07/05 1,015 1,036 1,015 1,015 30,200
2021/07/02 1,013 1,043 1,013 1,039 32,200
2021/07/01 1,011 1,029 1,003 1,013 53,800
2021/06/30 1,010 1,023 1,006 1,012 67,500
2021/06/29 993 1,008 979 1,007 60,500
2021/06/28 993 1,006 986 993 60,100
2021/06/25 999 1,010 993 993 55,100
2021/06/24 993 1,000 987 995 33,500
2021/06/23 1,021 1,032 1,006 1,007 32,600
2021/06/22 1,024 1,034 1,011 1,032 91,300
2021/06/21 1,020 1,020 987 991 63,600
2021/06/18 1,040 1,051 1,030 1,043 39,700
2021/06/17 1,029 1,038 1,026 1,035 28,600
2021/06/16 1,045 1,047 1,023 1,028 51,000
2021/06/15 1,066 1,066 1,047 1,047 52,700
2021/06/14 1,042 1,061 1,016 1,056 69,000
2021/06/11 1,083 1,083 1,039 1,039 70,700
2021/06/10 1,074 1,088 1,061 1,083 54,700
2021/06/09 1,079 1,083 1,064 1,077 28,200
2021/06/08 1,071 1,086 1,068 1,074 17,300
2021/06/07 1,049 1,080 1,033 1,073 56,900
2021/06/04 1,031 1,048 1,030 1,045 18,800
2021/06/03 1,005 1,047 1,005 1,041 63,400
2021/06/02 1,001 1,018 999 1,006 33,200
2021/06/01 1,010 1,015 997 1,014 35,600
2021/05/31 1,007 1,017 992 1,010 50,700
2021/05/28 989 1,023 988 1,023 43,100
2021/05/27 987 991 975 975 47,000
2021/05/26 1,017 1,017 996 996 33,800
2021/05/25 1,042 1,044 1,021 1,025 32,200
2021/05/24 1,022 1,045 1,022 1,042 22,900
2021/05/21 1,026 1,034 1,015 1,023 47,200
2021/05/20 997 1,038 997 1,024 55,400
2021/05/19 993 1,011 992 1,000 45,900
2021/05/18 992 1,011 992 1,011 23,200
2021/05/17 995 999 990 992 25,000
2021/05/14 986 1,009 986 988 31,800
2021/05/13 988 1,000 971 971 43,500
2021/05/12 1,002 1,017 995 1,000 32,600
2021/05/11 1,027 1,040 1,000 1,000 67,200
2021/05/10 1,074 1,074 1,047 1,057 16,700
2021/05/07 1,063 1,073 1,055 1,057 34,200
2021/05/06 1,024 1,048 1,010 1,038 54,600
2021/04/30 1,006 1,041 975 975 72,100
2021/04/28 1,012 1,023 1,009 1,013 52,900
2021/04/27 1,012 1,020 1,010 1,015 32,100
2021/04/26 1,020 1,048 1,003 1,008 36,000
2021/04/23 1,040 1,055 1,019 1,019 38,900
2021/04/22 1,043 1,068 1,043 1,066 29,700
2021/04/21 1,009 1,034 1,009 1,025 47,400
2021/04/20 1,044 1,045 1,024 1,029 37,600
2021/04/19 1,060 1,066 1,052 1,056 28,700
2021/04/16 1,075 1,098 1,058 1,064 49,400
2021/04/15 1,022 1,045 1,022 1,045 34,700
2021/04/14 1,034 1,034 1,015 1,023 22,100
2021/04/13 1,035 1,052 1,030 1,040 31,900
2021/04/12 1,035 1,039 1,023 1,033 25,100
2021/04/09 989 1,030 989 1,019 136,800
2021/04/08 1,027 1,027 990 994 47,000
2021/04/07 1,007 1,035 1,006 1,035 37,200
2021/04/06 1,023 1,031 1,002 1,013 35,000
2021/04/05 1,040 1,040 1,024 1,031 27,200
2021/04/02 1,042 1,051 1,026 1,038 36,600
2021/04/01 1,031 1,054 1,020 1,048 72,900
2021/03/31 1,042 1,051 1,028 1,033 81,800
2021/03/30 1,074 1,074 1,052 1,064 41,600
2021/03/29 1,100 1,100 1,059 1,080 97,100
2021/03/26 1,082 1,082 1,057 1,071 38,800
2021/03/25 1,055 1,072 1,042 1,070 60,100
2021/03/24 1,075 1,076 1,034 1,036 39,700
2021/03/23 1,105 1,105 1,076 1,079 38,700
2021/03/22 1,125 1,127 1,090 1,102 57,400
2021/03/19 1,098 1,130 1,089 1,130 90,000
2021/03/18 1,093 1,095 1,084 1,093 55,500
2021/03/17 1,065 1,089 1,057 1,089 41,600
2021/03/16 1,041 1,069 1,041 1,067 46,200
2021/03/15 1,030 1,045 1,024 1,044 52,500
2021/03/12 1,014 1,028 1,005 1,021 88,200
2021/03/11 1,040 1,055 1,035 1,044 40,100
2021/03/10 1,039 1,046 1,030 1,040 35,900
2021/03/09 1,039 1,044 1,025 1,042 52,300
2021/03/08 1,024 1,037 1,015 1,033 60,600
2021/03/05 1,012 1,015 989 1,012 65,600
2021/03/04 1,026 1,032 1,003 1,023 43,500
2021/03/03 1,030 1,030 1,009 1,027 42,600
2021/03/02 1,035 1,037 1,016 1,029 43,500
2021/03/01 1,014 1,025 997 1,022 69,500
2021/02/26 1,020 1,021 987 987 95,400
2021/02/25 1,049 1,060 1,048 1,050 60,000
2021/02/24 1,078 1,090 1,046 1,050 65,300
2021/02/22 1,059 1,096 1,052 1,087 69,800
2021/02/19 1,061 1,062 1,030 1,039 34,700
2021/02/18 1,066 1,079 1,052 1,073 42,700
2021/02/17 1,092 1,092 1,050 1,056 51,000
2021/02/16 1,102 1,117 1,092 1,101 37,500
2021/02/15 1,130 1,135 1,115 1,120 47,300
2021/02/12 1,114 1,135 1,107 1,120 47,500
2021/02/10 1,126 1,134 1,104 1,112 33,000
2021/02/09 1,119 1,129 1,104 1,128 29,200
2021/02/08 1,103 1,129 1,099 1,118 53,700
2021/02/05 1,110 1,110 1,091 1,100 41,600
2021/02/04 1,108 1,108 1,090 1,103 31,400
2021/02/03 1,132 1,139 1,111 1,115 26,800
2021/02/02 1,126 1,132 1,113 1,119 27,200
2021/02/01 1,125 1,146 1,120 1,126 79,500
2021/01/29 1,134 1,160 1,116 1,118 100,000
2021/01/28 1,123 1,154 1,123 1,136 252,100
2021/01/27 1,144 1,158 1,140 1,149 87,900
2021/01/26 1,120 1,147 1,120 1,136 98,600
2021/01/25 1,090 1,135 1,090 1,122 104,400
2021/01/22 1,095 1,109 1,088 1,096 78,300
2021/01/21 1,115 1,124 1,102 1,107 53,900
2021/01/20 1,091 1,113 1,089 1,102 81,400
2021/01/19 1,078 1,108 1,078 1,089 85,300
2021/01/18 1,070 1,091 1,068 1,072 62,500
2021/01/15 1,096 1,126 1,069 1,081 118,700
2021/01/14 1,097 1,134 1,089 1,112 82,500
2021/01/13 1,114 1,160 1,104 1,107 115,900
2021/01/12 1,091 1,112 1,069 1,112 86,800
2021/01/08 1,098 1,125 1,094 1,101 85,000
2021/01/07 1,081 1,113 1,080 1,090 95,700
2021/01/06 1,082 1,110 1,079 1,081 74,300
2021/01/05 1,054 1,100 1,054 1,070 88,200
2021/01/04 1,055 1,062 1,040 1,054 48,100

このページの先頭へ