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
2026/03/27 1,650 1,666 1,640 1,658 115,600
2026/03/26 1,665 1,668 1,640 1,655 56,900
2026/03/25 1,650 1,671 1,650 1,665 50,700
2026/03/24 1,640 1,642 1,613 1,627 102,700
2026/03/23 1,607 1,623 1,592 1,609 149,300
2026/03/19 1,655 1,661 1,639 1,639 80,800
2026/03/18 1,663 1,680 1,650 1,680 98,500
2026/03/17 1,633 1,645 1,628 1,641 61,000
2026/03/16 1,619 1,624 1,607 1,615 60,800
2026/03/13 1,609 1,627 1,607 1,615 78,800
2026/03/12 1,650 1,650 1,625 1,634 78,700
2026/03/11 1,653 1,664 1,647 1,655 45,900
2026/03/10 1,653 1,657 1,628 1,643 89,900
2026/03/09 1,598 1,620 1,581 1,613 178,100
2026/03/06 1,660 1,666 1,635 1,662 73,500
2026/03/05 1,671 1,687 1,653 1,670 92,100
2026/03/04 1,680 1,682 1,611 1,622 161,700
2026/03/03 1,731 1,733 1,694 1,696 137,700
2026/03/02 1,732 1,736 1,708 1,726 125,400
2026/02/27 1,740 1,755 1,734 1,754 81,300
2026/02/26 1,769 1,769 1,736 1,740 78,200
2026/02/25 1,770 1,771 1,749 1,764 57,500
2026/02/24 1,745 1,777 1,731 1,769 70,400
2026/02/20 1,770 1,770 1,738 1,754 72,500
2026/02/19 1,750 1,784 1,749 1,775 53,100
2026/02/18 1,752 1,759 1,747 1,749 61,400
2026/02/17 1,735 1,747 1,725 1,737 50,800
2026/02/16 1,721 1,734 1,702 1,732 61,700
2026/02/13 1,750 1,751 1,700 1,704 90,400
2026/02/12 1,760 1,767 1,710 1,758 146,100
2026/02/10 1,781 1,793 1,771 1,778 63,700
2026/02/09 1,800 1,809 1,766 1,774 67,800
2026/02/06 1,757 1,778 1,744 1,760 64,400
2026/02/05 1,720 1,756 1,711 1,747 124,800
2026/02/04 1,700 1,727 1,691 1,711 81,000
2026/02/03 1,680 1,705 1,674 1,698 57,100
2026/02/02 1,660 1,679 1,654 1,654 46,700
2026/01/30 1,655 1,658 1,638 1,653 34,300
2026/01/29 1,634 1,647 1,620 1,639 58,900
2026/01/28 1,652 1,652 1,640 1,640 57,500
2026/01/27 1,665 1,671 1,648 1,666 57,600
2026/01/26 1,676 1,688 1,670 1,670 55,800
2026/01/23 1,692 1,717 1,692 1,705 44,300
2026/01/22 1,677 1,702 1,663 1,692 56,100
2026/01/21 1,670 1,682 1,655 1,676 46,100
2026/01/20 1,718 1,718 1,686 1,687 69,000
2026/01/19 1,740 1,742 1,720 1,729 59,100
2026/01/16 1,715 1,743 1,710 1,739 46,000
2026/01/15 1,721 1,730 1,710 1,716 48,900
2026/01/14 1,708 1,731 1,708 1,721 60,600
2026/01/13 1,737 1,738 1,708 1,708 66,000
2026/01/09 1,691 1,710 1,691 1,709 80,500
2026/01/08 1,674 1,695 1,670 1,681 72,700
2026/01/07 1,646 1,667 1,641 1,658 55,400
2026/01/06 1,642 1,658 1,635 1,650 57,800
2026/01/05 1,653 1,655 1,633 1,641 63,600

このページの先頭へ