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
2007/12/28 462 464 457 461 143,000
2007/12/27 463 467 461 463 198,000
2007/12/26 458 467 456 466 350,000
2007/12/25 463 466 449 453 413,000
2007/12/21 449 461 447 458 593,000
2007/12/20 462 463 451 452 359,000
2007/12/19 467 469 460 460 391,000
2007/12/18 466 478 465 469 535,000
2007/12/17 486 486 473 475 382,000
2007/12/14 498 498 490 490 544,000
2007/12/13 491 497 485 485 334,000
2007/12/12 488 499 488 499 205,000
2007/12/11 503 504 491 498 334,000
2007/12/10 499 505 498 500 324,000
2007/12/07 504 507 496 498 391,000
2007/12/06 503 504 497 504 302,000
2007/12/05 484 502 481 502 697,000
2007/12/04 485 489 479 479 276,000
2007/12/03 486 491 485 489 449,000
2007/11/30 473 486 473 485 308,000
2007/11/29 470 481 470 478 579,000
2007/11/28 464 468 460 462 274,000
2007/11/27 450 470 450 463 447,000
2007/11/26 440 457 440 451 337,000
2007/11/22 442 447 437 443 558,000
2007/11/21 459 463 451 452 516,000
2007/11/20 450 460 446 459 608,000
2007/11/19 461 468 461 463 386,000
2007/11/16 471 475 466 469 325,000
2007/11/15 474 478 473 474 226,000
2007/11/14 474 480 469 479 326,000
2007/11/13 462 469 459 466 457,000
2007/11/12 463 465 460 462 525,000
2007/11/09 480 480 468 471 483,000
2007/11/08 478 484 475 481 429,000
2007/11/07 508 511 489 490 619,000
2007/11/06 507 512 504 509 409,000
2007/11/05 507 517 502 506 543,000
2007/11/02 500 514 498 507 782,000
2007/11/01 498 509 495 509 581,000
2007/10/31 489 498 488 497 482,000
2007/10/30 487 493 483 490 677,000
2007/10/29 483 490 483 485 483,000
2007/10/26 466 483 466 481 789,000
2007/10/25 477 485 462 463 1,145,000
2007/10/24 481 483 474 476 371,000
2007/10/23 474 488 474 482 415,000
2007/10/22 468 476 465 473 444,000
2007/10/19 484 485 480 480 243,000
2007/10/18 483 489 483 489 246,000
2007/10/17 480 485 476 480 569,000
2007/10/16 497 497 487 489 299,000
2007/10/15 507 508 490 498 501,000
2007/10/12 498 506 496 504 795,000
2007/10/11 495 499 492 497 727,000
2007/10/10 496 498 492 494 576,000
2007/10/09 489 493 485 493 583,000
2007/10/05 478 481 475 480 451,000
2007/10/04 480 482 475 480 676,000
2007/10/03 473 476 471 475 434,000
2007/10/02 474 476 465 472 784,000
2007/10/01 479 479 472 472 707,000
2007/09/28 500 501 484 484 468,000
2007/09/27 485 491 483 490 355,000
2007/09/26 470 477 469 477 328,000
2007/09/25 481 481 470 473 197,000
2007/09/21 474 478 473 474 176,000
2007/09/20 489 489 476 476 398,000
2007/09/19 481 493 481 489 302,000
2007/09/18 477 480 474 474 298,000
2007/09/14 480 486 478 482 710,000
2007/09/13 480 483 472 475 502,000
2007/09/12 489 492 480 483 614,000
2007/09/11 489 491 484 489 452,000
2007/09/10 480 489 480 487 460,000
2007/09/07 494 508 492 503 757,000
2007/09/06 490 492 483 488 703,000
2007/09/05 515 516 500 500 750,000
2007/09/04 508 514 504 512 354,000
2007/09/03 510 512 502 510 439,000
2007/08/31 496 508 495 508 1,000,000
2007/08/30 490 497 487 491 830,000
2007/08/29 473 479 471 477 369,000
2007/08/28 483 484 478 483 418,000
2007/08/27 493 493 488 488 265,000
2007/08/24 495 497 490 492 344,000
2007/08/23 500 504 492 498 488,000
2007/08/22 481 493 481 492 700,000
2007/08/21 479 490 477 485 742,000
2007/08/20 481 489 475 477 714,000
2007/08/17 492 493 470 470 1,037,000
2007/08/16 511 511 483 496 1,445,000
2007/08/15 521 523 510 511 850,000
2007/08/14 530 530 521 527 525,000
2007/08/13 548 549 528 532 1,187,000
2007/08/10 555 562 551 556 1,678,000
2007/08/09 538 571 537 569 3,044,000
2007/08/08 525 537 525 535 536,000
2007/08/07 520 529 520 526 353,000
2007/08/06 522 523 518 523 286,000
2007/08/03 528 533 523 525 463,000
2007/08/02 528 532 525 527 696,000
2007/08/01 525 538 520 530 895,000
2007/07/31 529 537 522 530 660,000
2007/07/30 510 531 509 528 1,042,000
2007/07/27 503 527 502 522 1,300,000
2007/07/26 535 538 519 521 1,218,000
2007/07/25 540 554 538 551 1,288,000
2007/07/24 535 546 534 546 764,000
2007/07/23 543 543 534 534 536,000
2007/07/20 544 547 541 547 898,000
2007/07/19 539 542 535 541 689,000
2007/07/18 531 544 527 541 1,074,000
2007/07/17 535 535 532 533 314,000
2007/07/13 539 539 531 535 598,000
2007/07/12 542 542 533 536 465,000
2007/07/11 544 545 540 542 363,000
2007/07/10 551 551 545 548 554,000
2007/07/09 546 548 545 547 533,000
2007/07/06 540 544 538 541 584,000
2007/07/05 536 540 536 538 919,000
2007/07/04 550 550 534 535 1,304,000
2007/07/03 552 552 550 551 561,000
2007/07/02 552 552 548 552 438,000
2007/06/29 554 554 546 552 620,000
2007/06/28 543 550 541 550 368,000
2007/06/27 547 548 539 539 680,000
2007/06/26 547 548 543 546 603,000
2007/06/25 550 552 540 540 1,043,000
2007/06/22 554 556 548 552 952,000
2007/06/21 546 556 545 552 1,430,000
2007/06/20 544 555 541 553 2,230,000
2007/06/19 539 542 536 537 1,092,000
2007/06/18 535 538 534 535 1,290,000
2007/06/15 526 528 524 528 665,000
2007/06/14 527 529 524 524 893,000
2007/06/13 526 526 523 524 679,000
2007/06/12 530 532 525 526 1,080,000
2007/06/11 534 534 527 528 526,000
2007/06/08 531 531 524 528 738,000
2007/06/07 527 530 520 530 593,000
2007/06/06 530 532 525 527 881,000
2007/06/05 532 534 522 528 1,321,000
2007/06/04 540 542 530 531 1,392,000
2007/06/01 522 541 521 536 2,385,000
2007/05/31 517 522 516 519 1,050,000
2007/05/30 512 521 511 516 1,320,000
2007/05/29 514 514 508 511 1,336,000
2007/05/28 510 517 509 514 1,517,000
2007/05/25 517 517 503 507 1,459,000
2007/05/24 520 523 513 517 748,000
2007/05/23 519 524 516 518 1,051,000
2007/05/22 512 515 507 514 1,131,000
2007/05/21 511 516 508 512 1,083,000
2007/05/18 512 512 503 503 689,000
2007/05/17 508 517 508 512 922,000
2007/05/16 515 517 505 506 1,321,000
2007/05/15 532 532 513 515 1,535,000
2007/05/14 535 535 531 532 876,000
2007/05/11 537 537 531 532 581,000
2007/05/10 539 540 535 536 1,054,000
2007/05/09 540 540 536 538 807,000
2007/05/08 539 540 538 540 959,000
2007/05/07 540 542 535 535 1,714,000
2007/05/02 538 538 534 538 1,247,000
2007/05/01 555 556 532 538 2,790,000
2007/04/27 564 564 555 556 1,170,000
2007/04/26 568 574 552 564 2,325,000
2007/04/25 565 565 560 564 764,000
2007/04/24 567 568 564 565 1,038,000
2007/04/23 574 576 567 570 1,263,000
2007/04/20 581 586 570 571 1,061,000
2007/04/19 586 588 578 581 1,263,000
2007/04/18 596 596 588 591 984,000
2007/04/17 605 607 592 595 805,000
2007/04/16 598 609 597 603 1,138,000
2007/04/13 593 598 588 588 824,000
2007/04/12 602 603 592 596 697,000
2007/04/11 600 609 598 602 555,000
2007/04/10 601 603 594 600 865,000
2007/04/09 590 602 586 600 1,111,000
2007/04/06 581 585 578 581 735,000
2007/04/05 577 578 572 575 1,500,000
2007/04/04 584 589 571 575 1,768,000
2007/04/03 572 581 567 581 1,170,000
2007/04/02 567 577 558 562 1,329,000
2007/03/30 569 569 561 562 1,510,000
2007/03/29 574 575 562 566 2,317,000
2007/03/28 590 597 590 592 422,000
2007/03/27 600 603 590 592 512,000
2007/03/26 606 606 593 600 609,000
2007/03/23 612 614 605 606 308,000
2007/03/22 611 615 605 611 556,000
2007/03/20 595 603 588 602 710,000
2007/03/19 586 588 581 587 931,000
2007/03/16 592 599 588 589 605,000
2007/03/15 599 599 589 590 605,000
2007/03/14 595 595 583 584 1,133,000
2007/03/13 615 615 604 604 895,000
2007/03/12 619 623 611 616 832,000
2007/03/09 608 623 608 615 1,073,000
2007/03/08 600 606 597 606 693,000
2007/03/07 612 615 599 599 519,000
2007/03/06 597 614 597 608 884,000
2007/03/05 621 621 595 596 923,000
2007/03/02 628 629 618 624 430,000
2007/03/01 622 633 616 630 1,286,000
2007/02/28 606 621 597 621 1,031,000
2007/02/27 645 645 633 636 731,000
2007/02/26 646 651 641 643 591,000
2007/02/23 645 648 643 645 775,000
2007/02/22 645 651 644 645 708,000
2007/02/21 635 643 635 643 724,000
2007/02/20 652 652 635 641 1,416,000
2007/02/19 664 664 647 651 1,028,000
2007/02/16 669 671 660 663 764,000
2007/02/15 668 671 661 668 569,000
2007/02/14 663 670 663 666 469,000
2007/02/13 668 669 660 661 643,000
2007/02/09 663 670 660 669 605,000
2007/02/08 668 670 662 663 355,000
2007/02/07 665 674 658 660 539,000
2007/02/06 667 668 657 661 673,000
2007/02/05 685 685 664 670 850,000
2007/02/02 690 694 683 689 1,097,000
2007/02/01 691 703 679 701 2,246,000
2007/01/31 712 729 712 725 1,441,000
2007/01/30 709 715 707 711 510,000
2007/01/29 702 709 699 708 608,000
2007/01/26 700 702 686 697 733,000
2007/01/25 714 714 699 699 627,000
2007/01/24 714 715 709 712 473,000
2007/01/23 709 714 704 709 463,000
2007/01/22 715 718 712 713 467,000
2007/01/19 709 716 707 713 476,000
2007/01/18 709 709 704 709 305,000
2007/01/17 714 714 705 712 754,000
2007/01/16 700 712 696 712 1,112,000
2007/01/15 693 703 688 698 1,034,000
2007/01/12 682 697 682 683 1,228,000
2007/01/11 690 701 681 682 1,027,000
2007/01/10 700 700 690 693 439,000
2007/01/09 698 703 693 699 626,000
2007/01/05 697 705 690 694 989,000
2007/01/04 688 693 681 691 234,000

このページの先頭へ