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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,725 | 1,736 | 1,707 | 1,713 | 1,124,300 |
| 2025/06/12 | 1,700 | 1,728 | 1,700 | 1,718 | 797,400 |
| 2025/06/11 | 1,689 | 1,714 | 1,686 | 1,710 | 1,056,300 |
| 2025/06/10 | 1,688 | 1,703 | 1,670 | 1,685 | 828,000 |
| 2025/06/09 | 1,655 | 1,674 | 1,653 | 1,666 | 638,000 |
| 2025/06/06 | 1,636 | 1,657 | 1,630 | 1,653 | 591,800 |
| 2025/06/05 | 1,675 | 1,678 | 1,643 | 1,643 | 686,600 |
| 2025/06/04 | 1,687 | 1,703 | 1,678 | 1,678 | 1,038,300 |
| 2025/06/03 | 1,672 | 1,687 | 1,662 | 1,665 | 1,050,000 |
| 2025/06/02 | 1,650 | 1,655 | 1,626 | 1,646 | 768,600 |
| 2025/05/30 | 1,650 | 1,670 | 1,639 | 1,647 | 1,273,300 |
| 2025/05/29 | 1,665 | 1,675 | 1,646 | 1,660 | 1,406,100 |
| 2025/05/28 | 1,636 | 1,671 | 1,630 | 1,638 | 1,903,100 |
| 2025/05/27 | 1,612 | 1,626 | 1,590 | 1,606 | 1,597,300 |
| 2025/05/26 | 1,624 | 1,637 | 1,611 | 1,630 | 2,262,100 |
| 2025/05/23 | 1,570 | 1,610 | 1,546 | 1,604 | 2,506,700 |
| 2025/05/22 | 1,512 | 1,576 | 1,503 | 1,531 | 1,526,700 |
| 2025/05/21 | 1,544 | 1,555 | 1,493 | 1,504 | 964,800 |
| 2025/05/20 | 1,527 | 1,544 | 1,522 | 1,533 | 941,100 |
| 2025/05/19 | 1,490 | 1,508 | 1,473 | 1,497 | 863,100 |
| 2025/05/16 | 1,500 | 1,502 | 1,470 | 1,497 | 558,000 |
| 2025/05/15 | 1,507 | 1,525 | 1,494 | 1,503 | 707,900 |
| 2025/05/14 | 1,556 | 1,560 | 1,514 | 1,541 | 823,300 |
| 2025/05/13 | 1,568 | 1,590 | 1,541 | 1,548 | 1,762,200 |
| 2025/05/12 | 1,498 | 1,557 | 1,498 | 1,538 | 2,179,200 |
| 2025/05/09 | 1,430 | 1,473 | 1,430 | 1,462 | 1,033,700 |
| 2025/05/08 | 1,410 | 1,419 | 1,395 | 1,413 | 486,900 |
| 2025/05/07 | 1,428 | 1,428 | 1,400 | 1,404 | 620,700 |
| 2025/05/02 | 1,414 | 1,432 | 1,403 | 1,428 | 596,600 |
| 2025/05/01 | 1,420 | 1,442 | 1,408 | 1,419 | 817,700 |
| 2025/04/30 | 1,460 | 1,468 | 1,419 | 1,429 | 1,592,700 |
| 2025/04/28 | 1,407 | 1,469 | 1,368 | 1,442 | 3,395,300 |
| 2025/04/25 | 1,276 | 1,302 | 1,275 | 1,280 | 1,077,500 |
| 2025/04/24 | 1,265 | 1,276 | 1,246 | 1,246 | 648,400 |
| 2025/04/23 | 1,233 | 1,242 | 1,226 | 1,235 | 571,300 |
| 2025/04/22 | 1,219 | 1,220 | 1,202 | 1,211 | 622,500 |
| 2025/04/21 | 1,257 | 1,258 | 1,219 | 1,222 | 868,100 |
| 2025/04/18 | 1,255 | 1,259 | 1,241 | 1,258 | 388,400 |
| 2025/04/17 | 1,229 | 1,244 | 1,225 | 1,242 | 569,300 |
| 2025/04/16 | 1,255 | 1,259 | 1,221 | 1,234 | 520,800 |
| 2025/04/15 | 1,255 | 1,271 | 1,255 | 1,260 | 332,300 |
| 2025/04/14 | 1,257 | 1,277 | 1,257 | 1,260 | 457,400 |
| 2025/04/11 | 1,267 | 1,267 | 1,221 | 1,244 | 561,000 |
| 2025/04/10 | 1,321 | 1,321 | 1,284 | 1,297 | 755,900 |
| 2025/04/09 | 1,214 | 1,233 | 1,190 | 1,212 | 1,020,800 |
| 2025/04/08 | 1,213 | 1,252 | 1,208 | 1,237 | 842,100 |
| 2025/04/07 | 1,167 | 1,217 | 1,145 | 1,183 | 1,016,700 |
| 2025/04/04 | 1,300 | 1,307 | 1,259 | 1,280 | 1,250,500 |
| 2025/04/03 | 1,306 | 1,370 | 1,306 | 1,345 | 1,202,100 |
| 2025/04/02 | 1,347 | 1,370 | 1,337 | 1,364 | 662,800 |
| 2025/04/01 | 1,348 | 1,360 | 1,331 | 1,333 | 751,000 |
| 2025/03/31 | 1,340 | 1,349 | 1,323 | 1,344 | 683,300 |
| 2025/03/28 | 1,378 | 1,389 | 1,360 | 1,369 | 394,000 |
| 2025/03/27 | 1,405 | 1,407 | 1,391 | 1,406 | 652,000 |
| 2025/03/26 | 1,391 | 1,420 | 1,380 | 1,415 | 866,500 |
| 2025/03/25 | 1,384 | 1,391 | 1,374 | 1,381 | 453,900 |
| 2025/03/24 | 1,406 | 1,410 | 1,381 | 1,384 | 434,600 |
| 2025/03/21 | 1,381 | 1,397 | 1,381 | 1,390 | 679,800 |
| 2025/03/19 | 1,355 | 1,407 | 1,355 | 1,392 | 842,900 |
| 2025/03/18 | 1,370 | 1,376 | 1,359 | 1,360 | 477,800 |
| 2025/03/17 | 1,354 | 1,379 | 1,354 | 1,363 | 552,500 |
| 2025/03/14 | 1,331 | 1,352 | 1,328 | 1,346 | 668,300 |
| 2025/03/13 | 1,355 | 1,367 | 1,340 | 1,346 | 522,000 |
| 2025/03/12 | 1,328 | 1,346 | 1,325 | 1,342 | 907,700 |
| 2025/03/11 | 1,329 | 1,344 | 1,313 | 1,344 | 639,100 |
| 2025/03/10 | 1,342 | 1,361 | 1,336 | 1,359 | 497,300 |
| 2025/03/07 | 1,364 | 1,366 | 1,344 | 1,349 | 707,500 |
| 2025/03/06 | 1,360 | 1,375 | 1,351 | 1,373 | 825,800 |
| 2025/03/05 | 1,350 | 1,375 | 1,347 | 1,370 | 740,200 |
| 2025/03/04 | 1,332 | 1,345 | 1,317 | 1,343 | 690,300 |
| 2025/03/03 | 1,324 | 1,346 | 1,308 | 1,340 | 1,198,900 |
| 2025/02/28 | 1,351 | 1,354 | 1,318 | 1,323 | 1,030,900 |
| 2025/02/27 | 1,368 | 1,372 | 1,351 | 1,367 | 1,120,700 |
| 2025/02/26 | 1,405 | 1,414 | 1,367 | 1,371 | 1,314,900 |
| 2025/02/25 | 1,400 | 1,419 | 1,400 | 1,415 | 588,600 |
| 2025/02/21 | 1,430 | 1,437 | 1,412 | 1,417 | 912,400 |
| 2025/02/20 | 1,443 | 1,457 | 1,434 | 1,441 | 876,300 |
| 2025/02/19 | 1,470 | 1,483 | 1,457 | 1,459 | 612,200 |
| 2025/02/18 | 1,444 | 1,472 | 1,433 | 1,470 | 912,800 |
| 2025/02/17 | 1,441 | 1,445 | 1,421 | 1,437 | 673,100 |
| 2025/02/14 | 1,474 | 1,474 | 1,437 | 1,440 | 531,900 |
| 2025/02/13 | 1,491 | 1,498 | 1,456 | 1,462 | 1,419,000 |
| 2025/02/12 | 1,440 | 1,454 | 1,425 | 1,453 | 1,089,000 |
| 2025/02/10 | 1,410 | 1,436 | 1,405 | 1,422 | 806,000 |
| 2025/02/07 | 1,398 | 1,432 | 1,396 | 1,414 | 768,900 |
| 2025/02/06 | 1,424 | 1,430 | 1,389 | 1,398 | 1,171,500 |
| 2025/02/05 | 1,432 | 1,437 | 1,401 | 1,415 | 1,130,600 |
| 2025/02/04 | 1,456 | 1,475 | 1,429 | 1,431 | 1,279,000 |
| 2025/02/03 | 1,412 | 1,443 | 1,401 | 1,418 | 1,900,600 |
| 2025/01/31 | 1,401 | 1,437 | 1,387 | 1,432 | 3,138,000 |
| 2025/01/30 | 1,301 | 1,306 | 1,282 | 1,304 | 843,700 |
| 2025/01/29 | 1,306 | 1,318 | 1,301 | 1,310 | 756,500 |
| 2025/01/28 | 1,298 | 1,316 | 1,285 | 1,315 | 962,900 |
| 2025/01/27 | 1,325 | 1,325 | 1,307 | 1,316 | 537,500 |
| 2025/01/24 | 1,337 | 1,344 | 1,314 | 1,314 | 584,400 |
| 2025/01/23 | 1,341 | 1,342 | 1,322 | 1,337 | 628,000 |
| 2025/01/22 | 1,350 | 1,354 | 1,326 | 1,338 | 1,063,900 |
| 2025/01/21 | 1,336 | 1,338 | 1,322 | 1,335 | 775,800 |
| 2025/01/20 | 1,295 | 1,323 | 1,295 | 1,320 | 1,115,700 |
| 2025/01/17 | 1,285 | 1,300 | 1,281 | 1,294 | 651,800 |
| 2025/01/16 | 1,285 | 1,313 | 1,282 | 1,302 | 1,094,400 |
| 2025/01/15 | 1,271 | 1,296 | 1,271 | 1,280 | 858,100 |
| 2025/01/14 | 1,298 | 1,300 | 1,255 | 1,273 | 955,600 |
| 2025/01/10 | 1,273 | 1,310 | 1,273 | 1,290 | 740,100 |
| 2025/01/09 | 1,307 | 1,312 | 1,277 | 1,289 | 1,009,900 |
| 2025/01/08 | 1,345 | 1,347 | 1,321 | 1,325 | 1,016,300 |
| 2025/01/07 | 1,368 | 1,374 | 1,354 | 1,360 | 966,500 |
| 2025/01/06 | 1,396 | 1,403 | 1,348 | 1,348 | 1,547,500 |
| 2024/12/30 | 1,440 | 1,440 | 1,402 | 1,410 | 1,036,800 |
| 2024/12/27 | 1,426 | 1,446 | 1,423 | 1,439 | 1,037,800 |
| 2024/12/26 | 1,425 | 1,433 | 1,403 | 1,420 | 1,237,600 |
| 2024/12/25 | 1,356 | 1,421 | 1,354 | 1,419 | 2,265,600 |
| 2024/12/24 | 1,355 | 1,363 | 1,343 | 1,347 | 1,110,500 |
| 2024/12/23 | 1,327 | 1,356 | 1,321 | 1,351 | 1,532,200 |
| 2024/12/20 | 1,280 | 1,327 | 1,277 | 1,311 | 2,011,000 |
| 2024/12/19 | 1,230 | 1,277 | 1,228 | 1,267 | 976,500 |
| 2024/12/18 | 1,243 | 1,262 | 1,236 | 1,252 | 747,700 |
| 2024/12/17 | 1,222 | 1,249 | 1,220 | 1,244 | 771,400 |
| 2024/12/16 | 1,230 | 1,232 | 1,221 | 1,221 | 523,400 |
| 2024/12/13 | 1,207 | 1,237 | 1,207 | 1,230 | 901,100 |
| 2024/12/12 | 1,220 | 1,223 | 1,210 | 1,212 | 734,800 |
| 2024/12/11 | 1,203 | 1,220 | 1,200 | 1,217 | 667,400 |
| 2024/12/10 | 1,199 | 1,200 | 1,189 | 1,195 | 411,800 |
| 2024/12/09 | 1,178 | 1,203 | 1,174 | 1,190 | 540,700 |
| 2024/12/06 | 1,168 | 1,175 | 1,168 | 1,172 | 436,900 |
| 2024/12/05 | 1,171 | 1,179 | 1,164 | 1,176 | 383,900 |
| 2024/12/04 | 1,166 | 1,175 | 1,160 | 1,169 | 351,200 |
| 2024/12/03 | 1,163 | 1,175 | 1,152 | 1,172 | 596,600 |
| 2024/12/02 | 1,152 | 1,167 | 1,152 | 1,160 | 557,200 |
| 2024/11/29 | 1,164 | 1,168 | 1,149 | 1,149 | 296,200 |
| 2024/11/28 | 1,157 | 1,171 | 1,146 | 1,162 | 374,300 |
| 2024/11/27 | 1,157 | 1,160 | 1,140 | 1,146 | 430,900 |
| 2024/11/26 | 1,180 | 1,182 | 1,153 | 1,159 | 508,400 |
| 2024/11/25 | 1,196 | 1,205 | 1,186 | 1,186 | 978,200 |
| 2024/11/22 | 1,190 | 1,196 | 1,176 | 1,182 | 468,900 |
| 2024/11/21 | 1,163 | 1,189 | 1,162 | 1,176 | 504,800 |
| 2024/11/20 | 1,158 | 1,175 | 1,156 | 1,163 | 457,300 |
| 2024/11/19 | 1,146 | 1,161 | 1,140 | 1,153 | 437,400 |
| 2024/11/18 | 1,150 | 1,157 | 1,141 | 1,147 | 337,100 |
| 2024/11/15 | 1,179 | 1,183 | 1,149 | 1,149 | 572,900 |
| 2024/11/14 | 1,199 | 1,201 | 1,175 | 1,175 | 615,000 |
| 2024/11/13 | 1,187 | 1,197 | 1,182 | 1,196 | 684,500 |
| 2024/11/12 | 1,186 | 1,190 | 1,176 | 1,185 | 497,700 |
| 2024/11/11 | 1,170 | 1,177 | 1,166 | 1,170 | 475,400 |
| 2024/11/08 | 1,186 | 1,191 | 1,170 | 1,173 | 551,300 |
| 2024/11/07 | 1,203 | 1,205 | 1,182 | 1,185 | 556,400 |
| 2024/11/06 | 1,183 | 1,206 | 1,176 | 1,189 | 856,900 |
| 2024/11/05 | 1,165 | 1,172 | 1,145 | 1,164 | 769,600 |
| 2024/11/01 | 1,162 | 1,164 | 1,146 | 1,152 | 727,300 |
| 2024/10/31 | 1,112 | 1,173 | 1,111 | 1,162 | 1,425,900 |
| 2024/10/30 | 1,137 | 1,144 | 1,126 | 1,138 | 1,105,900 |
| 2024/10/29 | 1,115 | 1,120 | 1,111 | 1,120 | 423,700 |
| 2024/10/28 | 1,098 | 1,121 | 1,096 | 1,111 | 371,600 |
| 2024/10/25 | 1,115 | 1,119 | 1,094 | 1,103 | 311,500 |
| 2024/10/24 | 1,114 | 1,114 | 1,101 | 1,108 | 370,000 |
| 2024/10/23 | 1,120 | 1,132 | 1,120 | 1,122 | 287,500 |
| 2024/10/22 | 1,127 | 1,127 | 1,118 | 1,123 | 369,800 |
| 2024/10/21 | 1,134 | 1,134 | 1,125 | 1,126 | 269,300 |
| 2024/10/18 | 1,132 | 1,133 | 1,125 | 1,132 | 368,100 |
| 2024/10/17 | 1,117 | 1,127 | 1,116 | 1,124 | 384,200 |
| 2024/10/16 | 1,128 | 1,137 | 1,117 | 1,121 | 378,300 |
| 2024/10/15 | 1,152 | 1,156 | 1,142 | 1,145 | 561,900 |
| 2024/10/11 | 1,154 | 1,154 | 1,137 | 1,137 | 445,800 |
| 2024/10/10 | 1,158 | 1,158 | 1,146 | 1,154 | 437,900 |
| 2024/10/09 | 1,151 | 1,160 | 1,146 | 1,154 | 415,700 |
| 2024/10/08 | 1,144 | 1,151 | 1,135 | 1,138 | 462,900 |
| 2024/10/07 | 1,166 | 1,166 | 1,149 | 1,156 | 417,900 |
| 2024/10/04 | 1,136 | 1,154 | 1,132 | 1,145 | 784,900 |
| 2024/10/03 | 1,147 | 1,147 | 1,126 | 1,131 | 829,300 |
| 2024/10/02 | 1,092 | 1,103 | 1,088 | 1,092 | 453,800 |
| 2024/10/01 | 1,093 | 1,104 | 1,087 | 1,103 | 398,200 |
| 2024/09/30 | 1,074 | 1,092 | 1,073 | 1,087 | 577,900 |
| 2024/09/27 | 1,120 | 1,120 | 1,105 | 1,117 | 629,600 |
| 2024/09/26 | 1,113 | 1,133 | 1,109 | 1,128 | 599,300 |
| 2024/09/25 | 1,092 | 1,111 | 1,090 | 1,102 | 387,000 |
| 2024/09/24 | 1,100 | 1,107 | 1,093 | 1,093 | 580,200 |
| 2024/09/20 | 1,090 | 1,101 | 1,077 | 1,085 | 2,972,900 |
| 2024/09/19 | 1,084 | 1,093 | 1,076 | 1,077 | 706,400 |
| 2024/09/18 | 1,077 | 1,080 | 1,060 | 1,074 | 588,500 |
| 2024/09/17 | 1,075 | 1,081 | 1,048 | 1,075 | 962,000 |
| 2024/09/13 | 1,062 | 1,078 | 1,061 | 1,073 | 950,500 |
| 2024/09/12 | 1,083 | 1,088 | 1,074 | 1,085 | 805,300 |
| 2024/09/11 | 1,069 | 1,076 | 1,051 | 1,058 | 720,600 |
| 2024/09/10 | 1,100 | 1,103 | 1,079 | 1,082 | 746,800 |
| 2024/09/09 | 1,081 | 1,096 | 1,076 | 1,095 | 638,200 |
| 2024/09/06 | 1,123 | 1,129 | 1,109 | 1,116 | 405,300 |
| 2024/09/05 | 1,133 | 1,136 | 1,112 | 1,116 | 495,700 |
| 2024/09/04 | 1,144 | 1,163 | 1,141 | 1,153 | 648,100 |
| 2024/09/03 | 1,162 | 1,182 | 1,160 | 1,174 | 488,100 |
| 2024/09/02 | 1,181 | 1,184 | 1,160 | 1,168 | 459,100 |
| 2024/08/30 | 1,178 | 1,181 | 1,170 | 1,172 | 648,400 |
| 2024/08/29 | 1,173 | 1,181 | 1,166 | 1,170 | 1,343,000 |
| 2024/08/28 | 1,169 | 1,185 | 1,167 | 1,185 | 505,500 |
| 2024/08/27 | 1,170 | 1,182 | 1,158 | 1,176 | 489,300 |
| 2024/08/26 | 1,159 | 1,170 | 1,145 | 1,162 | 542,100 |
| 2024/08/23 | 1,184 | 1,186 | 1,157 | 1,161 | 359,400 |
| 2024/08/22 | 1,163 | 1,178 | 1,152 | 1,174 | 631,000 |
| 2024/08/21 | 1,134 | 1,162 | 1,131 | 1,161 | 668,300 |
| 2024/08/20 | 1,120 | 1,139 | 1,116 | 1,138 | 527,300 |
| 2024/08/19 | 1,092 | 1,106 | 1,088 | 1,098 | 782,500 |