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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/10/07 | 1,940 | 1,956 | 1,915 | 1,956 | 679,400 |
| 2025/10/06 | 1,918 | 1,949 | 1,892 | 1,932 | 935,000 |
| 2025/10/03 | 1,867 | 1,872 | 1,845 | 1,870 | 642,800 |
| 2025/10/02 | 1,820 | 1,883 | 1,816 | 1,867 | 859,200 |
| 2025/10/01 | 1,876 | 1,876 | 1,820 | 1,820 | 904,400 |
| 2025/09/30 | 1,923 | 1,932 | 1,884 | 1,886 | 766,100 |
| 2025/09/29 | 1,974 | 1,974 | 1,906 | 1,911 | 793,000 |
| 2025/09/26 | 2,024 | 2,024 | 1,968 | 1,976 | 1,015,400 |
| 2025/09/25 | 1,960 | 2,026 | 1,957 | 2,025 | 1,282,800 |
| 2025/09/24 | 1,997 | 1,998 | 1,938 | 1,968 | 1,202,600 |
| 2025/09/22 | 1,898 | 2,034 | 1,883 | 2,014 | 2,155,600 |
| 2025/09/19 | 1,866 | 1,918 | 1,863 | 1,879 | 1,242,400 |
| 2025/09/18 | 1,880 | 1,892 | 1,853 | 1,883 | 948,900 |
| 2025/09/17 | 1,893 | 1,902 | 1,874 | 1,885 | 1,316,600 |
| 2025/09/16 | 1,990 | 2,005 | 1,910 | 1,919 | 2,366,500 |
| 2025/09/12 | 1,899 | 1,995 | 1,899 | 1,995 | 5,332,800 |
| 2025/09/11 | 1,727 | 1,761 | 1,725 | 1,745 | 557,700 |
| 2025/09/10 | 1,715 | 1,748 | 1,706 | 1,742 | 694,400 |
| 2025/09/09 | 1,725 | 1,725 | 1,699 | 1,703 | 474,300 |
| 2025/09/08 | 1,729 | 1,729 | 1,706 | 1,716 | 508,300 |
| 2025/09/05 | 1,735 | 1,735 | 1,670 | 1,698 | 1,283,400 |
| 2025/09/04 | 1,729 | 1,749 | 1,724 | 1,740 | 610,200 |
| 2025/09/03 | 1,720 | 1,739 | 1,715 | 1,739 | 663,200 |
| 2025/09/02 | 1,736 | 1,749 | 1,715 | 1,724 | 584,700 |
| 2025/09/01 | 1,730 | 1,741 | 1,713 | 1,736 | 498,000 |
| 2025/08/29 | 1,789 | 1,802 | 1,740 | 1,744 | 699,300 |
| 2025/08/28 | 1,771 | 1,799 | 1,764 | 1,797 | 642,000 |
| 2025/08/27 | 1,780 | 1,797 | 1,776 | 1,786 | 551,300 |
| 2025/08/26 | 1,790 | 1,816 | 1,773 | 1,786 | 766,300 |
| 2025/08/25 | 1,795 | 1,795 | 1,776 | 1,791 | 579,300 |
| 2025/08/22 | 1,790 | 1,838 | 1,767 | 1,783 | 995,000 |
| 2025/08/21 | 1,786 | 1,796 | 1,771 | 1,790 | 687,200 |
| 2025/08/20 | 1,792 | 1,825 | 1,786 | 1,789 | 888,400 |
| 2025/08/19 | 1,785 | 1,803 | 1,768 | 1,796 | 909,000 |
| 2025/08/18 | 1,755 | 1,826 | 1,753 | 1,785 | 1,335,500 |
| 2025/08/15 | 1,721 | 1,761 | 1,709 | 1,757 | 880,800 |
| 2025/08/14 | 1,790 | 1,804 | 1,725 | 1,726 | 1,085,900 |
| 2025/08/13 | 1,765 | 1,813 | 1,765 | 1,808 | 1,007,700 |
| 2025/08/12 | 1,774 | 1,791 | 1,759 | 1,774 | 1,151,700 |
| 2025/08/08 | 1,779 | 1,793 | 1,764 | 1,765 | 660,200 |
| 2025/08/07 | 1,755 | 1,789 | 1,751 | 1,774 | 1,159,800 |
| 2025/08/06 | 1,713 | 1,755 | 1,713 | 1,755 | 906,200 |
| 2025/08/05 | 1,724 | 1,746 | 1,708 | 1,728 | 790,000 |
| 2025/08/04 | 1,633 | 1,728 | 1,617 | 1,710 | 1,696,800 |
| 2025/08/01 | 1,631 | 1,687 | 1,631 | 1,660 | 1,977,800 |
| 2025/07/31 | 1,632 | 1,700 | 1,590 | 1,644 | 7,134,100 |
| 2025/07/30 | 1,801 | 1,847 | 1,800 | 1,832 | 1,514,200 |
| 2025/07/29 | 1,753 | 1,807 | 1,743 | 1,798 | 754,900 |
| 2025/07/28 | 1,808 | 1,822 | 1,711 | 1,787 | 1,173,500 |
| 2025/07/25 | 1,835 | 1,836 | 1,808 | 1,811 | 846,400 |
| 2025/07/24 | 1,848 | 1,848 | 1,813 | 1,833 | 880,900 |
| 2025/07/23 | 1,838 | 1,865 | 1,828 | 1,847 | 1,004,800 |
| 2025/07/22 | 1,810 | 1,831 | 1,805 | 1,808 | 582,200 |
| 2025/07/18 | 1,836 | 1,836 | 1,814 | 1,823 | 502,500 |
| 2025/07/17 | 1,811 | 1,834 | 1,806 | 1,834 | 532,700 |
| 2025/07/16 | 1,827 | 1,838 | 1,820 | 1,822 | 591,000 |
| 2025/07/15 | 1,805 | 1,824 | 1,796 | 1,820 | 635,600 |
| 2025/07/14 | 1,784 | 1,810 | 1,768 | 1,800 | 556,800 |
| 2025/07/11 | 1,805 | 1,827 | 1,764 | 1,785 | 768,200 |
| 2025/07/10 | 1,817 | 1,819 | 1,790 | 1,801 | 578,200 |
| 2025/07/09 | 1,820 | 1,825 | 1,800 | 1,816 | 600,100 |
| 2025/07/08 | 1,810 | 1,836 | 1,803 | 1,813 | 921,300 |
| 2025/07/07 | 1,806 | 1,813 | 1,796 | 1,810 | 505,000 |
| 2025/07/04 | 1,816 | 1,822 | 1,797 | 1,803 | 398,500 |
| 2025/07/03 | 1,814 | 1,823 | 1,798 | 1,817 | 1,207,700 |
| 2025/07/02 | 1,832 | 1,862 | 1,812 | 1,817 | 849,700 |
| 2025/07/01 | 1,888 | 1,896 | 1,858 | 1,861 | 819,800 |
| 2025/06/30 | 1,877 | 1,887 | 1,862 | 1,868 | 781,900 |
| 2025/06/27 | 1,874 | 1,888 | 1,851 | 1,859 | 939,200 |
| 2025/06/26 | 1,815 | 1,865 | 1,814 | 1,853 | 905,000 |
| 2025/06/25 | 1,830 | 1,840 | 1,813 | 1,835 | 621,200 |
| 2025/06/24 | 1,838 | 1,841 | 1,803 | 1,827 | 770,700 |
| 2025/06/23 | 1,830 | 1,835 | 1,800 | 1,824 | 1,069,800 |
| 2025/06/20 | 1,815 | 1,849 | 1,802 | 1,840 | 1,560,200 |
| 2025/06/19 | 1,805 | 1,828 | 1,781 | 1,823 | 1,137,000 |
| 2025/06/18 | 1,800 | 1,828 | 1,800 | 1,810 | 1,437,400 |
| 2025/06/17 | 1,771 | 1,819 | 1,766 | 1,792 | 1,827,700 |
| 2025/06/16 | 1,720 | 1,750 | 1,717 | 1,739 | 1,158,700 |
| 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 |