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
2022/12/30 863 867 860 862 15,600
2022/12/29 859 865 848 858 36,400
2022/12/28 861 863 855 863 22,600
2022/12/27 862 864 856 864 26,400
2022/12/26 856 863 853 853 32,200
2022/12/23 855 858 853 857 16,300
2022/12/22 854 865 854 863 23,200
2022/12/21 872 874 851 852 52,500
2022/12/20 881 890 867 871 49,500
2022/12/19 880 887 878 880 24,500
2022/12/16 894 899 881 883 46,700
2022/12/15 895 905 895 903 14,900
2022/12/14 904 904 894 902 17,900
2022/12/13 912 912 897 897 23,100
2022/12/12 891 901 887 900 36,100
2022/12/09 886 894 885 891 39,600
2022/12/08 900 901 879 882 85,300
2022/12/07 880 903 875 898 70,700
2022/12/06 880 894 877 884 49,300
2022/12/05 900 900 880 885 47,200
2022/12/02 925 925 902 902 57,500
2022/12/01 954 954 925 933 41,200
2022/11/30 951 956 938 944 36,600
2022/11/29 948 952 939 945 32,400
2022/11/28 951 958 948 953 55,500
2022/11/25 945 948 940 943 29,900
2022/11/24 938 945 935 945 38,900
2022/11/22 919 930 919 929 38,000
2022/11/21 910 920 910 917 23,400
2022/11/18 910 913 903 909 32,600
2022/11/17 905 915 904 910 12,000
2022/11/16 900 908 895 901 41,200
2022/11/15 903 913 895 912 53,100
2022/11/14 918 918 898 901 28,500
2022/11/11 912 924 912 923 102,700
2022/11/10 890 905 883 899 93,600
2022/11/09 886 895 884 888 30,800
2022/11/08 881 895 881 888 48,400
2022/11/07 873 897 873 883 38,200
2022/11/04 876 883 872 873 52,500
2022/11/02 895 904 877 883 133,500
2022/11/01 897 902 895 898 8,800
2022/10/31 893 900 890 892 19,600
2022/10/28 870 885 870 884 102,600
2022/10/27 914 914 874 880 55,200
2022/10/26 908 915 903 914 54,200
2022/10/25 895 900 886 899 38,700
2022/10/24 914 914 889 896 49,900
2022/10/21 905 915 903 905 23,500
2022/10/20 910 920 904 912 19,900
2022/10/19 913 920 905 917 52,400
2022/10/18 918 918 909 912 37,800
2022/10/17 909 913 903 905 39,500
2022/10/14 908 924 903 923 54,800
2022/10/13 897 904 890 896 52,000
2022/10/12 902 912 894 898 58,100
2022/10/11 900 913 893 898 61,900
2022/10/07 902 903 889 897 42,500
2022/10/06 908 915 904 905 41,800
2022/10/05 903 907 895 895 39,000
2022/10/04 885 898 885 893 58,700
2022/10/03 852 869 852 863 26,800
2022/09/30 892 892 855 855 42,500
2022/09/29 882 882 864 878 65,200
2022/09/28 866 882 864 879 80,100
2022/09/27 866 871 864 868 39,300
2022/09/26 880 881 855 856 55,500
2022/09/22 884 898 884 890 39,800
2022/09/21 890 896 886 892 38,000
2022/09/20 899 908 894 895 36,000
2022/09/16 914 925 899 899 55,300
2022/09/15 923 925 914 923 22,200
2022/09/14 921 925 917 919 43,100
2022/09/13 935 938 930 932 16,600
2022/09/12 954 954 931 932 23,700
2022/09/09 930 946 930 941 49,200
2022/09/08 928 937 924 936 40,500
2022/09/07 921 921 910 914 27,300
2022/09/06 923 927 916 920 58,200
2022/09/05 920 927 914 923 38,000
2022/09/02 935 936 922 931 46,500
2022/09/01 943 946 931 933 66,200
2022/08/31 956 961 949 957 53,300
2022/08/30 962 972 957 967 38,700
2022/08/29 935 961 935 955 57,300
2022/08/26 953 968 953 961 34,700
2022/08/25 948 956 943 947 40,100
2022/08/24 945 959 943 952 53,500
2022/08/23 956 960 950 950 22,600
2022/08/22 955 965 950 962 25,500
2022/08/19 972 972 961 963 36,200
2022/08/18 954 972 935 966 38,000
2022/08/17 963 973 958 960 54,500
2022/08/16 955 965 948 960 62,300
2022/08/15 960 963 952 960 34,800
2022/08/12 946 973 942 961 74,700
2022/08/10 950 960 942 951 101,800
2022/08/09 971 973 957 964 51,500
2022/08/08 974 975 964 967 40,700
2022/08/05 945 978 945 973 87,800
2022/08/04 955 955 943 951 38,700
2022/08/03 966 966 941 943 67,500
2022/08/02 980 980 966 966 61,000
2022/08/01 975 985 974 980 56,900
2022/07/29 981 981 968 970 30,800
2022/07/28 969 985 964 981 76,400
2022/07/27 959 967 958 962 50,600
2022/07/26 948 960 948 958 51,800
2022/07/25 953 960 952 960 25,600
2022/07/22 954 964 954 957 50,000
2022/07/21 958 961 948 957 47,300
2022/07/20 960 963 957 958 59,500
2022/07/19 953 960 946 948 52,500
2022/07/15 945 948 936 940 56,900
2022/07/14 920 941 920 937 63,200
2022/07/13 916 924 916 920 68,700
2022/07/12 905 905 898 901 61,700
2022/07/11 908 921 901 911 109,900
2022/07/08 898 916 896 899 106,200
2022/07/07 897 902 888 893 96,800
2022/07/06 901 904 889 889 59,300
2022/07/05 905 915 905 906 62,500
2022/07/04 893 912 893 906 53,700
2022/07/01 906 911 883 889 62,500
2022/06/30 924 924 903 906 100,600
2022/06/29 906 920 900 917 188,200
2022/06/28 893 908 892 904 93,800
2022/06/27 899 902 885 892 48,700
2022/06/24 891 893 881 885 62,100
2022/06/23 883 904 883 894 57,000
2022/06/22 900 903 883 883 48,700
2022/06/21 888 898 887 894 72,800
2022/06/20 877 886 872 873 64,400
2022/06/17 860 870 851 862 54,000
2022/06/16 874 893 871 875 54,800
2022/06/15 862 881 862 867 54,900
2022/06/14 854 869 854 863 35,200
2022/06/13 878 885 872 875 32,900
2022/06/10 893 907 883 883 46,600
2022/06/09 902 911 899 906 30,500
2022/06/08 893 909 888 904 44,400
2022/06/07 885 897 882 887 57,100
2022/06/06 872 887 871 879 38,200
2022/06/03 880 887 871 886 45,700
2022/06/02 861 875 857 875 42,000
2022/06/01 851 871 851 863 62,700
2022/05/31 857 857 846 850 39,000
2022/05/30 858 869 850 862 137,800
2022/05/27 855 858 848 856 38,200
2022/05/26 848 854 845 845 31,900
2022/05/25 845 851 841 848 32,600
2022/05/24 862 865 845 845 46,800
2022/05/23 860 863 850 863 42,100
2022/05/20 838 857 837 857 37,400
2022/05/19 830 846 826 841 41,500
2022/05/18 857 857 839 845 34,800
2022/05/17 841 856 841 854 29,400
2022/05/16 857 860 839 840 45,600
2022/05/13 833 853 832 853 51,400
2022/05/12 838 851 830 835 95,500
2022/05/11 790 840 790 838 86,200
2022/05/10 819 826 801 804 79,700
2022/05/09 835 838 829 829 49,300
2022/05/06 829 844 819 841 84,200
2022/05/02 819 827 810 817 47,900
2022/04/28 812 824 806 823 76,000
2022/04/27 802 815 797 813 144,500
2022/04/26 806 812 806 807 46,400
2022/04/25 812 814 803 805 55,000
2022/04/22 819 828 816 823 38,500
2022/04/21 828 834 822 827 53,800
2022/04/20 819 827 816 822 45,800
2022/04/19 813 818 807 807 38,800
2022/04/18 800 810 791 807 67,500
2022/04/15 813 817 809 813 39,900
2022/04/14 812 819 810 813 32,400
2022/04/13 805 812 802 812 84,700
2022/04/12 813 826 802 802 71,100
2022/04/11 818 820 804 813 99,800
2022/04/08 826 833 815 820 91,500
2022/04/07 818 818 804 812 99,500
2022/04/06 833 833 820 825 92,200
2022/04/05 829 835 826 832 68,600
2022/04/04 824 827 813 823 66,200
2022/04/01 825 830 814 827 106,500
2022/03/31 825 843 825 830 103,500
2022/03/30 824 836 818 832 124,300
2022/03/29 841 841 825 827 76,700
2022/03/28 842 845 833 841 47,800
2022/03/25 857 859 832 833 53,300
2022/03/24 849 858 842 857 107,200
2022/03/23 848 862 843 859 143,000
2022/03/22 845 847 828 839 99,400
2022/03/18 833 841 831 840 77,300
2022/03/17 829 838 827 833 83,000
2022/03/16 826 829 820 823 78,200
2022/03/15 821 826 818 821 71,800
2022/03/14 822 823 815 817 50,400
2022/03/11 809 815 802 810 103,600
2022/03/10 799 820 799 818 108,900
2022/03/09 783 792 772 784 235,700
2022/03/08 791 797 777 781 209,900
2022/03/07 799 804 791 796 134,300
2022/03/04 814 822 813 817 112,300
2022/03/03 807 822 807 814 84,200
2022/03/02 807 814 802 805 137,000
2022/03/01 823 824 813 815 136,700
2022/02/28 820 822 812 821 135,400
2022/02/25 815 821 810 813 108,200
2022/02/24 808 814 801 814 114,600
2022/02/22 805 810 802 809 78,200
2022/02/21 816 822 810 816 45,500
2022/02/18 810 819 804 817 50,800
2022/02/17 815 819 809 814 113,400
2022/02/16 815 818 808 811 133,400
2022/02/15 798 810 797 807 173,100
2022/02/14 798 813 788 803 143,000
2022/02/10 808 814 799 799 111,900
2022/02/09 799 810 794 810 84,800
2022/02/08 812 814 792 792 93,900
2022/02/07 808 815 800 811 126,800
2022/02/04 813 814 797 806 143,200
2022/02/03 807 812 798 808 231,100
2022/02/02 791 808 782 808 320,400
2022/02/01 780 791 772 786 396,200
2022/01/31 746 774 746 769 253,100
2022/01/28 746 754 740 745 228,300
2022/01/27 747 769 735 743 546,400
2022/01/26 760 762 735 745 2,002,400
2022/01/25 732 747 731 745 383,200
2022/01/24 732 739 720 736 264,900
2022/01/21 722 736 721 736 602,400
2022/01/20 726 744 723 727 1,568,800
2022/01/19 759 762 723 731 1,235,800
2022/01/18 768 782 764 765 453,700
2022/01/17 773 784 768 770 556,800
2022/01/14 785 794 772 786 821,400
2022/01/13 802 818 795 797 813,400
2022/01/12 784 813 780 802 1,130,500
2022/01/11 899 899 867 871 42,400
2022/01/07 910 910 884 890 42,500
2022/01/06 906 913 897 897 40,000
2022/01/05 905 922 905 916 36,800
2022/01/04 900 907 891 907 29,000

このページの先頭へ