アンリツ(6754)の株価時系列情報
アンリツ(6754)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 |
|---|---|---|---|---|---|
| 2026/08/10 | 3,555 | 3,598 | 3,506 | 3,598 | 1,405,400 |
| 2026/08/07 | 3,505 | 3,561 | 3,381 | 3,526 | 1,215,000 |
| 2026/08/06 | 3,572 | 3,663 | 3,481 | 3,525 | 2,090,900 |
| 2026/08/05 | 3,635 | 3,873 | 3,630 | 3,833 | 2,533,600 |
| 2026/08/04 | 3,476 | 3,654 | 3,444 | 3,613 | 1,700,900 |
| 2026/08/03 | 3,531 | 3,563 | 3,428 | 3,501 | 2,220,600 |
| 2026/07/31 | 3,693 | 3,701 | 3,428 | 3,564 | 5,054,300 |
| 2026/07/30 | 3,411 | 3,625 | 3,387 | 3,553 | 2,119,400 |
| 2026/07/29 | 3,643 | 3,682 | 3,344 | 3,438 | 1,753,600 |
| 2026/07/28 | 3,712 | 3,769 | 3,621 | 3,651 | 965,100 |
| 2026/07/27 | 3,896 | 3,926 | 3,798 | 3,908 | 1,048,900 |
| 2026/07/24 | 3,951 | 3,973 | 3,859 | 3,950 | 1,249,000 |
| 2026/07/23 | 4,004 | 4,074 | 3,910 | 3,994 | 1,391,000 |
| 2026/07/22 | 3,936 | 4,093 | 3,902 | 3,934 | 1,543,500 |
| 2026/07/21 | 3,708 | 3,848 | 3,611 | 3,826 | 1,850,700 |
| 2026/07/17 | 3,798 | 3,808 | 3,533 | 3,654 | 1,832,400 |
| 2026/07/16 | 4,022 | 4,026 | 3,899 | 3,922 | 1,136,700 |
| 2026/07/15 | 4,103 | 4,139 | 4,056 | 4,092 | 848,000 |
| 2026/07/14 | 4,028 | 4,050 | 3,913 | 4,033 | 951,700 |
| 2026/07/13 | 4,231 | 4,265 | 4,026 | 4,051 | 1,069,600 |
| 2026/07/10 | 4,161 | 4,327 | 4,149 | 4,262 | 1,291,700 |
| 2026/07/09 | 4,081 | 4,162 | 4,035 | 4,091 | 1,106,500 |
| 2026/07/08 | 3,935 | 4,153 | 3,919 | 4,011 | 1,792,400 |
| 2026/07/07 | 4,225 | 4,280 | 4,052 | 4,056 | 1,380,800 |
| 2026/07/06 | 4,527 | 4,558 | 4,141 | 4,225 | 2,380,700 |
| 2026/07/03 | 4,280 | 4,500 | 4,245 | 4,500 | 1,501,900 |
| 2026/07/02 | 4,600 | 4,606 | 4,401 | 4,420 | 1,660,200 |
| 2026/07/01 | 4,746 | 4,764 | 4,590 | 4,688 | 1,720,300 |
| 2026/06/30 | 4,393 | 4,440 | 4,268 | 4,396 | 1,344,800 |
| 2026/06/29 | 4,343 | 4,407 | 4,166 | 4,364 | 1,648,700 |
| 2026/06/26 | 4,500 | 4,561 | 4,270 | 4,375 | 1,894,900 |
| 2026/06/25 | 4,526 | 4,699 | 4,503 | 4,559 | 1,546,800 |
| 2026/06/24 | 4,410 | 4,581 | 4,357 | 4,456 | 1,581,500 |
| 2026/06/23 | 4,700 | 4,773 | 4,449 | 4,480 | 2,624,000 |
| 2026/06/22 | 4,273 | 4,396 | 4,245 | 4,322 | 1,201,800 |
| 2026/06/19 | 4,300 | 4,392 | 4,196 | 4,333 | 2,632,600 |
| 2026/06/18 | 4,079 | 4,186 | 4,010 | 4,022 | 1,535,900 |
| 2026/06/17 | 4,001 | 4,123 | 3,968 | 4,122 | 1,091,000 |
| 2026/06/16 | 3,947 | 4,156 | 3,935 | 4,096 | 1,671,600 |
| 2026/06/15 | 4,022 | 4,073 | 3,931 | 3,934 | 1,432,700 |
| 2026/06/12 | 3,975 | 4,030 | 3,865 | 3,882 | 1,649,300 |
| 2026/06/11 | 3,694 | 3,879 | 3,621 | 3,879 | 1,695,500 |
| 2026/06/10 | 4,120 | 4,151 | 3,749 | 3,834 | 3,653,900 |
| 2026/06/09 | 4,350 | 4,366 | 4,163 | 4,281 | 1,572,500 |
| 2026/06/08 | 4,199 | 4,350 | 4,180 | 4,269 | 2,565,500 |
| 2026/06/05 | 4,515 | 4,730 | 4,402 | 4,689 | 1,745,400 |
| 2026/06/04 | 4,698 | 4,732 | 4,603 | 4,632 | 1,128,900 |
| 2026/06/03 | 4,654 | 4,855 | 4,619 | 4,776 | 1,890,400 |
| 2026/06/02 | 4,700 | 4,710 | 4,401 | 4,584 | 1,520,800 |
| 2026/06/01 | 4,477 | 4,810 | 4,476 | 4,768 | 1,979,900 |
| 2026/05/29 | 4,535 | 4,658 | 4,434 | 4,547 | 1,644,800 |
| 2026/05/28 | 4,544 | 4,606 | 4,429 | 4,580 | 1,358,700 |
| 2026/05/27 | 4,680 | 4,728 | 4,546 | 4,614 | 1,749,500 |
| 2026/05/26 | 4,700 | 4,720 | 4,552 | 4,670 | 1,721,800 |
| 2026/05/25 | 4,650 | 4,848 | 4,621 | 4,732 | 2,323,900 |
| 2026/05/22 | 4,595 | 4,630 | 4,511 | 4,601 | 1,844,300 |
| 2026/05/21 | 4,428 | 4,545 | 4,340 | 4,468 | 2,474,600 |
| 2026/05/20 | 4,284 | 4,425 | 4,090 | 4,381 | 3,148,600 |
| 2026/05/19 | 4,195 | 4,233 | 4,054 | 4,144 | 1,429,900 |
| 2026/05/18 | 4,236 | 4,272 | 4,111 | 4,205 | 1,634,700 |
| 2026/05/15 | 4,322 | 4,386 | 4,181 | 4,239 | 2,351,200 |
| 2026/05/14 | 4,164 | 4,313 | 4,140 | 4,144 | 1,471,700 |
| 2026/05/13 | 3,985 | 4,209 | 3,969 | 4,189 | 1,283,300 |
| 2026/05/12 | 4,151 | 4,242 | 3,993 | 4,016 | 2,888,600 |
| 2026/05/11 | 4,300 | 4,328 | 4,122 | 4,142 | 1,779,800 |
| 2026/05/08 | 4,062 | 4,263 | 4,003 | 4,233 | 1,709,900 |
| 2026/05/07 | 3,946 | 4,137 | 3,914 | 4,090 | 3,034,800 |
| 2026/05/01 | 3,899 | 3,968 | 3,821 | 3,858 | 2,390,200 |
| 2026/04/30 | 3,936 | 4,229 | 3,902 | 4,039 | 3,721,200 |
| 2026/04/28 | 3,875 | 4,235 | 3,870 | 3,974 | 7,904,000 |
| 2026/04/27 | 3,694 | 3,806 | 3,613 | 3,755 | 3,154,400 |
| 2026/04/24 | 3,592 | 3,634 | 3,569 | 3,594 | 1,272,900 |
| 2026/04/23 | 3,588 | 3,649 | 3,524 | 3,572 | 1,155,400 |
| 2026/04/22 | 3,616 | 3,646 | 3,521 | 3,635 | 1,462,400 |
| 2026/04/21 | 3,590 | 3,679 | 3,529 | 3,662 | 2,052,500 |
| 2026/04/20 | 3,392 | 3,514 | 3,373 | 3,466 | 1,078,400 |
| 2026/04/17 | 3,444 | 3,465 | 3,400 | 3,418 | 1,136,300 |
| 2026/04/16 | 3,419 | 3,453 | 3,337 | 3,374 | 1,050,800 |
| 2026/04/15 | 3,478 | 3,530 | 3,381 | 3,403 | 1,286,200 |
| 2026/04/14 | 3,434 | 3,454 | 3,374 | 3,396 | 867,900 |
| 2026/04/13 | 3,400 | 3,478 | 3,341 | 3,392 | 1,417,400 |
| 2026/04/10 | 3,280 | 3,422 | 3,252 | 3,398 | 2,130,600 |
| 2026/04/09 | 3,274 | 3,305 | 3,241 | 3,277 | 907,800 |
| 2026/04/08 | 3,132 | 3,299 | 3,126 | 3,299 | 1,544,000 |
| 2026/04/07 | 3,048 | 3,059 | 2,989 | 3,014 | 913,700 |
| 2026/04/06 | 3,047 | 3,076 | 2,998 | 3,004 | 1,016,700 |
| 2026/04/03 | 2,978 | 3,002 | 2,946 | 3,002 | 884,000 |
| 2026/03/27 | 2,839 | 2,847 | 2,756 | 2,812 | 1,142,200 |
| 2026/03/26 | 2,980 | 3,009 | 2,873 | 2,908 | 1,502,900 |
| 2026/03/25 | 2,924 | 2,988 | 2,912 | 2,983 | 1,290,900 |
| 2026/03/24 | 2,808 | 2,869 | 2,773 | 2,834 | 1,924,800 |
| 2026/03/23 | 2,658 | 2,696 | 2,580 | 2,658 | 2,124,700 |
| 2026/03/19 | 2,845 | 2,881 | 2,799 | 2,808 | 1,149,900 |
| 2026/03/18 | 2,826 | 2,895 | 2,824 | 2,895 | 688,900 |
| 2026/03/17 | 2,980 | 3,027 | 2,806 | 2,813 | 1,687,200 |
| 2026/03/16 | 2,909 | 2,935 | 2,818 | 2,889 | 1,296,400 |
| 2026/03/13 | 2,783 | 2,902 | 2,783 | 2,891 | 988,100 |
| 2026/03/12 | 2,842 | 2,888 | 2,830 | 2,871 | 862,300 |
| 2026/03/11 | 2,898 | 2,985 | 2,869 | 2,930 | 1,236,400 |
| 2026/03/10 | 2,789 | 2,844 | 2,783 | 2,816 | 1,055,900 |
| 2026/03/09 | 2,767 | 2,787 | 2,623 | 2,700 | 2,070,000 |
| 2026/03/06 | 2,913 | 3,007 | 2,903 | 2,947 | 1,395,300 |
| 2026/03/05 | 3,000 | 3,105 | 2,978 | 3,025 | 1,930,800 |
| 2026/03/04 | 2,910 | 2,990 | 2,828 | 2,854 | 1,647,900 |
| 2026/03/03 | 3,116 | 3,195 | 2,961 | 2,976 | 3,005,700 |
| 2026/03/02 | 3,000 | 3,106 | 2,965 | 3,085 | 1,665,700 |
| 2026/02/27 | 2,870 | 3,036 | 2,858 | 3,027 | 1,951,200 |
| 2026/02/26 | 3,111 | 3,136 | 2,973 | 2,999 | 3,107,400 |
| 2026/02/25 | 2,934 | 3,198 | 2,924 | 3,103 | 5,733,100 |
| 2026/02/24 | 2,780 | 2,919 | 2,759 | 2,884 | 3,510,200 |
| 2026/02/20 | 2,516 | 2,624 | 2,512 | 2,611 | 1,173,300 |
| 2026/02/19 | 2,510 | 2,539 | 2,492 | 2,515 | 555,600 |
| 2026/02/18 | 2,527 | 2,567 | 2,505 | 2,515 | 1,134,600 |
| 2026/02/17 | 2,522 | 2,547 | 2,474 | 2,520 | 1,349,300 |
| 2026/02/16 | 2,450 | 2,521 | 2,400 | 2,506 | 1,377,300 |
| 2026/02/13 | 2,410 | 2,419 | 2,350 | 2,365 | 917,300 |
| 2026/02/12 | 2,526 | 2,538 | 2,429 | 2,433 | 908,600 |
| 2026/02/10 | 2,483 | 2,535 | 2,457 | 2,508 | 1,320,000 |
| 2026/02/09 | 2,475 | 2,506 | 2,435 | 2,468 | 1,573,500 |
| 2026/02/06 | 2,342 | 2,406 | 2,336 | 2,406 | 876,800 |
| 2026/02/05 | 2,356 | 2,404 | 2,278 | 2,371 | 1,355,300 |
| 2026/02/04 | 2,290 | 2,382 | 2,270 | 2,343 | 1,752,800 |
| 2026/02/03 | 2,241 | 2,324 | 2,215 | 2,315 | 2,266,900 |
| 2026/02/02 | 2,193 | 2,240 | 2,156 | 2,159 | 2,240,000 |
| 2026/01/30 | 2,132 | 2,189 | 2,077 | 2,143 | 4,306,200 |
| 2026/01/29 | 2,307 | 2,383 | 2,251 | 2,369 | 2,005,900 |
| 2026/01/28 | 2,311 | 2,333 | 2,292 | 2,303 | 1,124,500 |
| 2026/01/27 | 2,285 | 2,330 | 2,275 | 2,326 | 561,600 |
| 2026/01/26 | 2,311 | 2,329 | 2,283 | 2,285 | 597,700 |
| 2026/01/23 | 2,368 | 2,379 | 2,345 | 2,361 | 607,700 |
| 2026/01/22 | 2,365 | 2,372 | 2,335 | 2,354 | 529,300 |
| 2026/01/21 | 2,307 | 2,346 | 2,303 | 2,337 | 694,200 |
| 2026/01/20 | 2,421 | 2,424 | 2,348 | 2,357 | 729,500 |
| 2026/01/19 | 2,415 | 2,440 | 2,382 | 2,414 | 725,000 |
| 2026/01/16 | 2,380 | 2,417 | 2,347 | 2,410 | 817,700 |
| 2026/01/15 | 2,350 | 2,410 | 2,336 | 2,396 | 1,029,100 |
| 2026/01/14 | 2,300 | 2,347 | 2,300 | 2,332 | 871,700 |
| 2026/01/13 | 2,301 | 2,325 | 2,273 | 2,274 | 738,500 |
| 2026/01/09 | 2,255 | 2,265 | 2,210 | 2,222 | 609,900 |
| 2026/01/08 | 2,261 | 2,268 | 2,246 | 2,263 | 516,500 |
| 2026/01/07 | 2,234 | 2,278 | 2,215 | 2,263 | 648,600 |
| 2026/01/06 | 2,295 | 2,299 | 2,257 | 2,262 | 592,000 |
| 2026/01/05 | 2,277 | 2,290 | 2,261 | 2,288 | 646,000 |
| 2025/12/30 | 2,264 | 2,289 | 2,242 | 2,245 | 610,200 |
| 2025/12/29 | 2,250 | 2,293 | 2,236 | 2,277 | 669,900 |
| 2025/12/26 | 2,269 | 2,283 | 2,239 | 2,266 | 377,900 |
| 2025/12/25 | 2,252 | 2,263 | 2,240 | 2,257 | 240,300 |
| 2025/12/24 | 2,254 | 2,267 | 2,227 | 2,240 | 621,300 |
| 2025/12/23 | 2,223 | 2,271 | 2,223 | 2,271 | 522,800 |
| 2025/12/22 | 2,250 | 2,265 | 2,231 | 2,235 | 1,206,500 |
| 2025/12/19 | 2,200 | 2,215 | 2,184 | 2,203 | 584,600 |
| 2025/12/18 | 2,177 | 2,209 | 2,172 | 2,184 | 600,000 |
| 2025/12/17 | 2,210 | 2,215 | 2,172 | 2,209 | 835,000 |
| 2025/12/16 | 2,232 | 2,240 | 2,168 | 2,220 | 1,016,100 |
| 2025/12/15 | 2,231 | 2,288 | 2,229 | 2,274 | 809,600 |
| 2025/12/12 | 2,240 | 2,272 | 2,221 | 2,270 | 730,800 |
| 2025/12/11 | 2,286 | 2,287 | 2,210 | 2,227 | 752,200 |
| 2025/12/10 | 2,340 | 2,340 | 2,270 | 2,270 | 949,000 |
| 2025/12/09 | 2,336 | 2,343 | 2,307 | 2,330 | 644,400 |
| 2025/12/08 | 2,319 | 2,329 | 2,289 | 2,326 | 954,000 |
| 2025/12/05 | 2,280 | 2,325 | 2,225 | 2,269 | 1,195,900 |
| 2025/12/04 | 2,290 | 2,347 | 2,287 | 2,336 | 885,900 |
| 2025/12/03 | 2,308 | 2,338 | 2,278 | 2,321 | 726,700 |
| 2025/12/02 | 2,350 | 2,377 | 2,287 | 2,292 | 826,800 |
| 2025/12/01 | 2,387 | 2,410 | 2,355 | 2,375 | 952,800 |
| 2025/11/28 | 2,344 | 2,387 | 2,340 | 2,371 | 776,600 |
| 2025/11/27 | 2,336 | 2,384 | 2,322 | 2,378 | 719,700 |
| 2025/11/26 | 2,288 | 2,350 | 2,272 | 2,335 | 937,000 |
| 2025/11/25 | 2,333 | 2,333 | 2,251 | 2,272 | 1,599,200 |
| 2025/11/21 | 2,167 | 2,206 | 2,153 | 2,183 | 1,106,600 |
| 2025/11/20 | 2,298 | 2,302 | 2,249 | 2,265 | 780,900 |
| 2025/11/19 | 2,230 | 2,261 | 2,202 | 2,211 | 988,300 |
| 2025/11/18 | 2,318 | 2,365 | 2,249 | 2,261 | 1,199,100 |
| 2025/11/17 | 2,298 | 2,306 | 2,259 | 2,268 | 725,400 |
| 2025/11/14 | 2,263 | 2,306 | 2,249 | 2,275 | 988,000 |
| 2025/11/13 | 2,222 | 2,316 | 2,195 | 2,312 | 1,636,400 |
| 2025/11/12 | 2,227 | 2,244 | 2,182 | 2,218 | 1,326,100 |
| 2025/11/11 | 2,249 | 2,275 | 2,230 | 2,244 | 1,180,100 |
| 2025/11/10 | 2,234 | 2,256 | 2,199 | 2,221 | 984,700 |
| 2025/11/07 | 2,233 | 2,270 | 2,208 | 2,243 | 1,165,500 |
| 2025/11/06 | 2,293 | 2,318 | 2,238 | 2,265 | 1,987,200 |
| 2025/11/05 | 2,215 | 2,274 | 2,143 | 2,243 | 3,097,200 |
| 2025/11/04 | 2,337 | 2,520 | 2,287 | 2,349 | 7,630,500 |
| 2025/10/31 | 2,287 | 2,287 | 2,258 | 2,287 | 3,733,000 |
| 2025/10/30 | 1,827 | 1,888 | 1,821 | 1,887 | 2,321,700 |
| 2025/10/29 | 1,820 | 1,846 | 1,811 | 1,818 | 987,500 |
| 2025/10/28 | 1,833 | 1,860 | 1,827 | 1,829 | 936,200 |
| 2025/10/27 | 1,873 | 1,883 | 1,843 | 1,869 | 1,489,700 |
| 2025/10/24 | 1,872 | 1,875 | 1,843 | 1,860 | 1,192,500 |
| 2025/10/23 | 1,840 | 1,870 | 1,840 | 1,855 | 819,500 |
| 2025/10/22 | 1,880 | 1,885 | 1,850 | 1,865 | 628,400 |
| 2025/10/21 | 1,890 | 1,944 | 1,890 | 1,901 | 1,150,700 |
| 2025/10/20 | 1,807 | 1,870 | 1,804 | 1,870 | 757,300 |
| 2025/10/17 | 1,765 | 1,787 | 1,747 | 1,780 | 1,342,200 |
| 2025/10/16 | 1,795 | 1,811 | 1,776 | 1,782 | 1,350,200 |
| 2025/10/15 | 1,770 | 1,803 | 1,769 | 1,799 | 1,133,500 |
| 2025/10/14 | 1,813 | 1,840 | 1,779 | 1,781 | 1,108,500 |
| 2025/10/10 | 1,919 | 1,930 | 1,868 | 1,881 | 1,133,900 |
| 2025/10/09 | 1,950 | 1,963 | 1,932 | 1,940 | 823,800 |
| 2025/10/08 | 1,967 | 1,979 | 1,938 | 1,951 | 776,800 |