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
2023/12/29 1,094 1,112 1,094 1,109 102,600
2023/12/28 1,084 1,096 1,083 1,094 72,700
2023/12/27 1,078 1,086 1,075 1,084 91,100
2023/12/26 1,070 1,074 1,066 1,070 46,200
2023/12/25 1,084 1,084 1,065 1,065 38,900
2023/12/22 1,071 1,076 1,068 1,071 54,700
2023/12/21 1,070 1,075 1,068 1,072 51,800
2023/12/20 1,071 1,090 1,071 1,083 81,900
2023/12/19 1,074 1,082 1,066 1,077 84,500
2023/12/18 1,063 1,075 1,055 1,074 124,200
2023/12/15 1,060 1,079 1,060 1,073 97,600
2023/12/14 1,058 1,065 1,051 1,060 238,200
2023/12/13 1,074 1,075 1,058 1,069 164,100
2023/12/12 1,086 1,086 1,062 1,066 92,700
2023/12/11 1,080 1,081 1,065 1,075 107,400
2023/12/08 1,086 1,089 1,059 1,065 294,000
2023/12/07 1,085 1,095 1,076 1,090 128,600
2023/12/06 1,089 1,100 1,089 1,100 100,700
2023/12/05 1,093 1,096 1,085 1,086 110,300
2023/12/04 1,087 1,098 1,076 1,093 163,600
2023/12/01 1,099 1,103 1,089 1,093 120,200
2023/11/30 1,082 1,097 1,082 1,094 95,900
2023/11/29 1,081 1,092 1,068 1,087 158,700
2023/11/28 1,090 1,090 1,077 1,083 135,300
2023/11/27 1,100 1,108 1,093 1,094 74,700
2023/11/24 1,090 1,095 1,085 1,091 52,000
2023/11/22 1,083 1,094 1,079 1,083 55,700
2023/11/21 1,086 1,103 1,083 1,094 73,100
2023/11/20 1,110 1,118 1,085 1,085 77,600
2023/11/17 1,099 1,115 1,093 1,110 63,000
2023/11/16 1,125 1,125 1,094 1,095 80,500
2023/11/15 1,120 1,129 1,105 1,126 82,600
2023/11/14 1,110 1,111 1,093 1,102 69,700
2023/11/13 1,120 1,121 1,093 1,100 100,800
2023/11/10 1,121 1,126 1,081 1,105 270,000
2023/11/09 1,111 1,140 1,102 1,136 92,200
2023/11/08 1,146 1,148 1,106 1,108 102,100
2023/11/07 1,166 1,166 1,146 1,153 75,000
2023/11/06 1,153 1,166 1,146 1,158 89,600
2023/11/02 1,144 1,145 1,111 1,123 72,500
2023/11/01 1,135 1,141 1,123 1,130 106,500
2023/10/31 1,122 1,122 1,099 1,114 76,800
2023/10/30 1,124 1,124 1,098 1,107 323,000
2023/10/27 1,115 1,131 1,115 1,131 58,000
2023/10/26 1,120 1,130 1,100 1,106 60,800
2023/10/25 1,121 1,134 1,117 1,121 63,200
2023/10/24 1,111 1,121 1,085 1,116 68,800
2023/10/23 1,107 1,123 1,107 1,111 44,500
2023/10/20 1,105 1,120 1,101 1,114 59,600
2023/10/19 1,125 1,128 1,114 1,118 46,100
2023/10/18 1,146 1,153 1,137 1,145 44,400
2023/10/17 1,138 1,155 1,134 1,144 49,200
2023/10/16 1,142 1,142 1,127 1,134 112,000
2023/10/13 1,170 1,170 1,147 1,153 56,300
2023/10/12 1,160 1,183 1,158 1,182 42,200
2023/10/11 1,171 1,173 1,151 1,156 46,400
2023/10/10 1,155 1,172 1,155 1,169 58,900
2023/10/06 1,141 1,167 1,141 1,158 53,700
2023/10/05 1,126 1,137 1,121 1,132 51,200
2023/10/04 1,145 1,145 1,116 1,121 111,100
2023/10/03 1,195 1,195 1,163 1,163 54,400
2023/10/02 1,208 1,222 1,194 1,195 59,700
2023/09/29 1,210 1,210 1,192 1,196 53,100
2023/09/28 1,195 1,215 1,195 1,201 52,300
2023/09/27 1,199 1,221 1,186 1,219 78,000
2023/09/26 1,228 1,228 1,205 1,205 56,700
2023/09/25 1,209 1,230 1,205 1,228 52,000
2023/09/22 1,187 1,209 1,175 1,199 62,500
2023/09/21 1,205 1,209 1,191 1,199 49,200
2023/09/20 1,229 1,229 1,199 1,199 76,500
2023/09/19 1,217 1,228 1,206 1,225 65,200
2023/09/15 1,205 1,217 1,198 1,212 58,400
2023/09/14 1,195 1,201 1,190 1,198 51,200
2023/09/13 1,213 1,221 1,186 1,189 73,900
2023/09/12 1,203 1,213 1,202 1,211 53,700
2023/09/11 1,213 1,217 1,195 1,203 77,000
2023/09/08 1,234 1,243 1,211 1,211 122,400
2023/09/07 1,244 1,263 1,234 1,252 89,500
2023/09/06 1,251 1,260 1,239 1,246 112,900
2023/09/05 1,242 1,266 1,226 1,266 101,500
2023/09/04 1,242 1,256 1,239 1,255 83,100
2023/09/01 1,222 1,238 1,221 1,237 42,200
2023/08/31 1,219 1,232 1,219 1,228 40,800
2023/08/30 1,203 1,221 1,194 1,215 63,300
2023/08/29 1,206 1,206 1,188 1,194 33,300
2023/08/28 1,189 1,199 1,188 1,198 34,500
2023/08/25 1,176 1,177 1,166 1,176 42,500
2023/08/24 1,165 1,186 1,162 1,179 40,800
2023/08/23 1,159 1,166 1,153 1,164 26,400
2023/08/22 1,159 1,160 1,148 1,160 38,300
2023/08/21 1,173 1,181 1,156 1,157 46,300
2023/08/18 1,180 1,194 1,169 1,173 72,700
2023/08/17 1,208 1,208 1,183 1,201 49,500
2023/08/16 1,215 1,223 1,211 1,216 51,000
2023/08/15 1,190 1,227 1,187 1,227 50,700
2023/08/14 1,220 1,225 1,184 1,186 102,500
2023/08/10 1,182 1,240 1,182 1,240 287,400
2023/08/09 1,147 1,150 1,134 1,144 57,400
2023/08/08 1,160 1,169 1,156 1,159 59,500
2023/08/07 1,135 1,153 1,133 1,147 35,800
2023/08/04 1,143 1,147 1,136 1,140 37,100
2023/08/03 1,169 1,169 1,140 1,142 84,400
2023/08/02 1,160 1,182 1,159 1,175 64,600
2023/08/01 1,176 1,182 1,167 1,176 86,300
2023/07/31 1,181 1,181 1,159 1,172 84,700
2023/07/28 1,146 1,168 1,145 1,168 72,500
2023/07/27 1,158 1,161 1,150 1,160 37,800
2023/07/26 1,161 1,164 1,153 1,162 35,600
2023/07/25 1,163 1,170 1,158 1,163 34,600
2023/07/24 1,174 1,178 1,163 1,170 35,700
2023/07/21 1,165 1,176 1,159 1,165 51,000
2023/07/20 1,167 1,182 1,164 1,164 79,900
2023/07/19 1,182 1,187 1,161 1,171 86,900
2023/07/18 1,152 1,174 1,150 1,173 50,400
2023/07/14 1,159 1,160 1,142 1,152 86,400
2023/07/13 1,172 1,172 1,151 1,160 58,000
2023/07/12 1,185 1,185 1,161 1,173 76,200
2023/07/11 1,183 1,186 1,178 1,178 41,900
2023/07/10 1,176 1,186 1,176 1,179 70,000
2023/07/07 1,185 1,192 1,166 1,176 74,500
2023/07/06 1,182 1,204 1,182 1,193 82,300
2023/07/05 1,188 1,200 1,171 1,194 100,500
2023/07/04 1,190 1,203 1,190 1,200 100,400
2023/07/03 1,195 1,212 1,189 1,198 60,800
2023/06/30 1,185 1,187 1,166 1,180 109,400
2023/06/29 1,184 1,202 1,183 1,186 121,300
2023/06/28 1,177 1,184 1,160 1,172 168,500
2023/06/27 1,140 1,153 1,137 1,150 117,600
2023/06/26 1,145 1,161 1,131 1,137 75,800
2023/06/23 1,140 1,149 1,137 1,145 73,800
2023/06/22 1,140 1,145 1,133 1,141 51,800
2023/06/21 1,128 1,145 1,124 1,143 63,800
2023/06/20 1,131 1,140 1,116 1,138 75,500
2023/06/19 1,145 1,145 1,126 1,143 61,700
2023/06/16 1,126 1,143 1,122 1,137 102,600
2023/06/15 1,130 1,137 1,128 1,132 44,100
2023/06/14 1,125 1,135 1,124 1,130 76,800
2023/06/13 1,099 1,114 1,096 1,114 79,600
2023/06/12 1,109 1,110 1,095 1,097 46,200
2023/06/09 1,096 1,110 1,094 1,099 125,800
2023/06/08 1,080 1,091 1,070 1,074 52,000
2023/06/07 1,101 1,101 1,073 1,080 70,700
2023/06/06 1,081 1,104 1,077 1,101 69,400
2023/06/05 1,068 1,085 1,064 1,081 67,300
2023/06/02 1,029 1,050 1,027 1,047 36,000
2023/06/01 1,057 1,057 1,032 1,034 58,200
2023/05/31 1,084 1,093 1,065 1,065 83,100
2023/05/30 1,097 1,107 1,087 1,101 60,500
2023/05/29 1,095 1,120 1,095 1,097 126,600
2023/05/26 1,083 1,090 1,076 1,076 47,500
2023/05/25 1,052 1,074 1,052 1,072 37,700
2023/05/24 1,062 1,068 1,056 1,062 19,900
2023/05/23 1,080 1,089 1,060 1,062 39,900
2023/05/22 1,071 1,078 1,071 1,073 22,400
2023/05/19 1,080 1,088 1,071 1,080 59,100
2023/05/18 1,064 1,082 1,059 1,079 142,400
2023/05/17 1,069 1,069 1,042 1,048 40,900
2023/05/16 1,068 1,075 1,058 1,069 86,000
2023/05/15 1,056 1,068 1,056 1,060 39,600
2023/05/12 1,053 1,053 1,041 1,049 34,100
2023/05/11 1,045 1,059 1,030 1,053 61,900
2023/05/10 1,070 1,092 1,043 1,047 200,300
2023/05/09 1,050 1,065 1,037 1,044 220,500
2023/05/08 1,032 1,046 1,029 1,030 87,400
2023/05/02 1,027 1,034 1,023 1,028 103,300
2023/05/01 1,015 1,025 1,006 1,025 56,500
2023/04/28 1,013 1,017 1,003 1,016 48,900
2023/04/27 993 999 993 998 34,400
2023/04/26 1,011 1,011 999 1,001 23,300
2023/04/25 1,015 1,036 1,015 1,021 75,500
2023/04/24 1,012 1,019 1,006 1,014 39,600
2023/04/21 1,005 1,014 1,001 1,008 30,900
2023/04/20 995 1,008 992 1,005 26,600
2023/04/19 999 1,003 994 999 42,200
2023/04/18 1,004 1,013 999 1,013 37,800
2023/04/17 1,003 1,007 996 1,007 46,400
2023/04/14 1,002 1,007 995 1,002 40,500
2023/04/13 1,009 1,009 990 1,000 33,800
2023/04/12 996 1,021 996 1,010 57,700
2023/04/11 990 995 982 992 32,600
2023/04/10 988 993 979 983 23,900
2023/04/07 973 984 967 978 34,300
2023/04/06 984 984 961 964 61,200
2023/04/05 1,020 1,020 1,000 1,000 52,500
2023/04/04 1,032 1,044 1,025 1,037 83,800
2023/04/03 1,024 1,044 1,021 1,030 108,500
2023/03/31 987 1,006 984 1,003 76,800
2023/03/30 965 985 965 983 63,400
2023/03/29 983 993 975 991 73,600
2023/03/28 990 990 969 970 35,900
2023/03/27 973 986 969 982 64,200
2023/03/24 962 968 960 968 34,600
2023/03/23 953 968 949 967 26,600
2023/03/22 960 968 955 964 49,900
2023/03/20 935 942 928 931 77,000
2023/03/17 945 950 931 936 57,400
2023/03/16 934 947 930 939 102,500
2023/03/15 960 966 950 964 76,000
2023/03/14 951 957 939 950 70,800
2023/03/13 987 987 956 975 123,800
2023/03/10 1,000 1,012 986 990 117,500
2023/03/09 1,035 1,035 1,022 1,025 53,500
2023/03/08 1,025 1,030 1,020 1,026 45,200
2023/03/07 1,019 1,029 1,015 1,025 121,200
2023/03/06 1,007 1,017 997 1,015 155,800
2023/03/03 962 980 957 980 132,500
2023/03/02 945 954 939 950 95,500
2023/03/01 925 931 922 931 40,700
2023/02/28 920 927 918 925 30,100
2023/02/27 916 923 914 920 35,000
2023/02/24 917 917 908 916 43,200
2023/02/22 901 917 901 915 52,900
2023/02/21 912 918 909 910 28,200
2023/02/20 915 918 909 911 31,700
2023/02/17 922 922 910 910 24,000
2023/02/16 916 931 916 922 47,600
2023/02/15 931 932 914 914 44,000
2023/02/14 929 934 918 934 76,500
2023/02/13 914 920 898 919 119,200
2023/02/10 874 910 871 901 153,200
2023/02/09 865 869 859 865 25,300
2023/02/08 861 870 860 868 32,800
2023/02/07 852 865 852 859 23,500
2023/02/06 848 854 846 849 46,900
2023/02/03 843 846 840 844 29,700
2023/02/02 871 871 847 848 58,600
2023/02/01 880 880 865 869 24,600
2023/01/31 865 876 864 871 53,700
2023/01/30 865 872 862 864 35,500
2023/01/27 866 869 862 864 31,700
2023/01/26 869 870 864 869 22,700
2023/01/25 861 872 860 870 30,400
2023/01/24 858 869 854 868 58,100
2023/01/23 859 861 848 856 44,300
2023/01/20 861 861 847 851 44,100
2023/01/19 870 870 858 860 30,700
2023/01/18 864 876 860 871 25,200
2023/01/17 858 868 855 863 45,200
2023/01/16 856 856 844 847 35,100
2023/01/13 851 861 851 858 30,300
2023/01/12 857 857 851 857 16,900
2023/01/11 845 860 845 857 17,900
2023/01/10 843 847 838 840 20,100
2023/01/06 827 847 827 840 32,300
2023/01/05 838 838 821 826 35,200
2023/01/04 855 855 839 839 40,900

このページの先頭へ