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
2012/12/28 1,031 1,038 1,010 1,020 2,865,000
2012/12/27 1,050 1,054 1,019 1,033 3,076,000
2012/12/26 1,069 1,069 1,051 1,058 1,216,000
2012/12/25 1,068 1,075 1,060 1,066 1,326,000
2012/12/21 1,068 1,069 1,045 1,049 1,793,000
2012/12/20 1,069 1,072 1,048 1,049 2,097,000
2012/12/19 1,085 1,085 1,064 1,077 2,332,000
2012/12/18 1,060 1,083 1,057 1,077 2,405,000
2012/12/17 1,068 1,068 1,046 1,050 1,126,000
2012/12/14 1,054 1,066 1,048 1,056 2,138,000
2012/12/13 1,050 1,069 1,046 1,057 1,828,000
2012/12/12 1,057 1,057 1,040 1,041 1,240,000
2012/12/11 1,050 1,054 1,038 1,046 928,000
2012/12/10 1,066 1,066 1,046 1,050 1,199,000
2012/12/07 1,071 1,071 1,057 1,061 831,000
2012/12/06 1,089 1,089 1,070 1,074 1,259,000
2012/12/05 1,072 1,088 1,067 1,080 2,000,000
2012/12/04 1,052 1,072 1,050 1,071 1,089,000
2012/12/03 1,055 1,064 1,052 1,056 1,052,000
2012/11/30 1,072 1,072 1,055 1,059 1,282,000
2012/11/29 1,050 1,071 1,050 1,066 1,191,000
2012/11/28 1,044 1,054 1,036 1,045 1,294,000
2012/11/27 1,048 1,064 1,045 1,058 1,121,000
2012/11/26 1,061 1,069 1,050 1,054 909,000
2012/11/22 1,080 1,083 1,056 1,062 1,548,000
2012/11/21 1,058 1,080 1,056 1,065 2,584,000
2012/11/20 1,045 1,055 1,032 1,052 2,317,000
2012/11/19 1,051 1,052 1,028 1,035 1,407,000
2012/11/16 1,021 1,055 1,019 1,037 2,555,000
2012/11/15 1,010 1,015 996 1,012 1,795,000
2012/11/14 1,021 1,024 1,003 1,004 1,717,000
2012/11/13 1,028 1,035 1,020 1,029 1,005,000
2012/11/12 1,023 1,031 1,013 1,025 1,208,000
2012/11/09 1,033 1,033 1,016 1,026 859,000
2012/11/08 1,020 1,046 1,016 1,034 1,246,000
2012/11/07 1,061 1,061 1,043 1,044 956,000
2012/11/06 1,060 1,066 1,044 1,051 1,398,000
2012/11/05 1,059 1,066 1,050 1,060 1,193,000
2012/11/02 1,062 1,062 1,047 1,057 2,339,000
2012/11/01 1,030 1,051 1,026 1,046 4,629,000
2012/10/31 995 1,007 994 1,002 1,535,000
2012/10/30 993 1,009 987 993 1,886,000
2012/10/29 1,014 1,017 988 991 1,541,000
2012/10/26 1,026 1,030 1,014 1,017 1,181,000
2012/10/25 1,025 1,032 1,020 1,030 1,186,000
2012/10/24 1,010 1,032 1,010 1,026 921,000
2012/10/23 1,025 1,032 1,021 1,024 1,581,000
2012/10/22 1,008 1,019 1,004 1,017 1,103,000
2012/10/19 1,020 1,027 1,013 1,025 1,440,000
2012/10/18 1,020 1,024 1,012 1,019 2,035,000
2012/10/17 998 1,018 995 1,015 2,062,000
2012/10/16 1,000 1,003 985 993 919,000
2012/10/15 989 992 974 989 838,000
2012/10/12 973 1,013 973 981 1,420,000
2012/10/11 953 982 953 969 1,084,000
2012/10/10 990 991 964 968 1,818,000
2012/10/09 1,015 1,015 997 1,002 1,210,000
2012/10/05 1,021 1,029 1,012 1,018 1,021,000
2012/10/04 1,010 1,025 1,008 1,021 1,477,000
2012/10/03 999 1,007 996 1,001 1,059,000
2012/10/02 1,004 1,018 995 999 1,365,000
2012/10/01 1,012 1,019 991 998 1,157,000
2012/09/28 1,030 1,045 1,001 1,012 2,492,000
2012/09/27 1,025 1,034 1,010 1,033 2,032,000
2012/09/26 1,007 1,031 1,003 1,024 2,825,000
2012/09/25 1,010 1,013 1,000 1,013 1,401,000
2012/09/24 1,007 1,015 997 1,012 1,881,000
2012/09/21 993 1,012 991 1,007 2,701,000
2012/09/20 997 1,022 981 983 3,212,000
2012/09/19 995 997 978 994 2,136,000
2012/09/18 987 994 979 979 1,129,000
2012/09/14 987 994 971 984 2,193,000
2012/09/13 942 979 940 975 2,580,000
2012/09/12 910 934 910 933 1,875,000
2012/09/11 919 935 907 915 1,816,000
2012/09/10 935 939 925 938 1,020,000
2012/09/07 941 947 936 947 1,156,000
2012/09/06 931 931 916 925 1,110,000
2012/09/05 940 942 925 931 825,000
2012/09/04 942 945 931 943 979,000
2012/09/03 953 955 938 941 1,233,000
2012/08/31 947 953 941 945 1,024,000
2012/08/30 963 975 946 954 1,366,000
2012/08/29 939 973 939 968 2,048,000
2012/08/28 945 945 934 939 1,029,000
2012/08/27 954 954 934 937 1,557,000
2012/08/24 946 955 946 950 1,048,000
2012/08/23 948 966 941 964 1,376,000
2012/08/22 966 966 951 963 1,068,000
2012/08/21 958 965 947 958 1,811,000
2012/08/20 998 998 966 968 1,512,000
2012/08/17 976 986 965 986 1,453,000
2012/08/16 947 970 945 968 1,790,000
2012/08/15 946 955 926 943 1,981,000
2012/08/14 977 981 927 938 4,416,000
2012/08/13 974 982 964 977 1,489,000
2012/08/10 983 989 976 983 2,000,000
2012/08/09 1,013 1,013 992 1,008 1,371,000
2012/08/08 1,020 1,023 998 1,006 1,028,000
2012/08/07 1,011 1,020 1,002 1,015 1,334,000
2012/08/06 1,011 1,018 1,002 1,005 1,141,000
2012/08/03 992 1,006 985 993 828,000
2012/08/02 1,017 1,023 990 999 1,504,000
2012/08/01 1,005 1,025 1,001 1,013 3,567,000
2012/07/31 966 978 961 975 1,328,000
2012/07/30 970 971 956 964 963,000
2012/07/27 946 956 935 955 972,000
2012/07/26 915 935 908 932 1,275,000
2012/07/25 937 940 908 918 1,497,000
2012/07/24 940 961 930 956 1,608,000
2012/07/23 970 975 945 949 1,066,000
2012/07/20 985 992 973 981 1,135,000
2012/07/19 973 992 964 979 1,479,000
2012/07/18 974 977 957 962 1,205,000
2012/07/17 975 989 968 978 1,405,000
2012/07/13 955 986 952 979 2,109,000
2012/07/12 959 979 953 966 2,394,000
2012/07/11 936 962 934 958 1,702,000
2012/07/10 954 958 936 953 2,075,000
2012/07/09 938 959 929 951 1,714,000
2012/07/06 952 952 921 936 1,516,000
2012/07/05 958 958 941 947 1,028,000
2012/07/04 939 957 939 953 1,834,000
2012/07/03 917 949 910 941 3,209,000
2012/07/02 914 915 901 906 1,285,000
2012/06/29 882 898 863 896 1,496,000
2012/06/28 899 902 877 887 1,313,000
2012/06/27 876 893 872 893 1,059,000
2012/06/26 888 892 871 881 1,574,000
2012/06/25 904 905 881 895 1,309,000
2012/06/22 895 912 894 901 2,191,000
2012/06/21 897 922 885 910 4,830,000
2012/06/20 841 881 838 867 3,930,000
2012/06/19 834 834 818 822 1,073,000
2012/06/18 818 836 817 836 2,587,000
2012/06/15 812 813 804 810 967,000
2012/06/14 816 817 807 809 830,000
2012/06/13 817 824 804 819 1,537,000
2012/06/12 817 818 798 818 3,491,000
2012/06/11 820 831 810 819 1,830,000
2012/06/08 830 830 796 813 2,380,000
2012/06/07 817 830 808 820 3,265,000
2012/06/06 804 817 787 809 3,516,000
2012/06/05 774 810 772 803 2,725,000
2012/06/04 768 777 757 763 3,075,000
2012/06/01 815 826 805 810 1,846,000
2012/05/31 834 843 820 843 2,984,000
2012/05/30 872 882 860 874 1,843,000
2012/05/29 814 859 811 858 1,742,000
2012/05/28 840 840 814 819 1,535,000
2012/05/25 854 856 836 840 1,256,000
2012/05/24 862 869 842 860 1,161,000
2012/05/23 893 897 859 867 1,845,000
2012/05/22 890 899 878 892 1,447,000
2012/05/21 863 885 861 877 1,241,000
2012/05/18 875 890 865 868 1,891,000
2012/05/17 855 913 852 905 2,675,000
2012/05/16 880 888 858 862 2,280,000
2012/05/15 901 904 878 895 2,530,000
2012/05/14 937 959 910 919 2,400,000
2012/05/11 954 968 945 950 1,654,000
2012/05/10 922 955 920 945 2,032,000
2012/05/09 956 957 931 933 2,126,000
2012/05/08 970 975 955 961 2,301,000
2012/05/07 973 976 942 945 3,691,000
2012/05/02 1,038 1,038 994 1,002 3,005,000
2012/05/01 1,035 1,055 1,031 1,034 1,870,000
2012/04/27 1,075 1,110 1,021 1,050 6,060,000
2012/04/26 1,078 1,085 1,056 1,078 2,989,000
2012/04/25 1,050 1,080 1,046 1,076 3,740,000
2012/04/24 1,029 1,052 1,024 1,035 1,984,000
2012/04/23 1,044 1,054 1,023 1,027 1,886,000
2012/04/20 1,030 1,041 1,024 1,037 1,674,000
2012/04/19 1,020 1,034 1,014 1,019 1,315,000
2012/04/18 1,040 1,041 1,020 1,023 1,583,000
2012/04/17 1,010 1,025 1,009 1,013 1,222,000
2012/04/16 1,044 1,044 1,003 1,005 2,240,000
2012/04/13 1,037 1,062 1,033 1,043 2,075,000
2012/04/12 1,017 1,029 1,004 1,026 1,703,000
2012/04/11 982 1,031 982 1,027 2,831,000
2012/04/10 1,031 1,035 998 1,000 1,645,000
2012/04/09 1,007 1,033 1,006 1,025 1,331,000
2012/04/06 1,043 1,047 1,021 1,025 1,505,000
2012/04/05 1,059 1,059 1,031 1,043 2,712,000
2012/04/04 1,097 1,103 1,066 1,077 2,146,000
2012/04/03 1,095 1,095 1,071 1,082 1,642,000
2012/04/02 1,082 1,106 1,082 1,101 1,691,000
2012/03/30 1,081 1,090 1,072 1,084 1,739,000
2012/03/29 1,100 1,122 1,093 1,095 2,444,000
2012/03/28 1,068 1,109 1,060 1,100 2,700,000
2012/03/27 1,066 1,070 1,056 1,065 1,412,000
2012/03/26 1,060 1,061 1,051 1,056 1,195,000
2012/03/23 1,067 1,074 1,056 1,060 1,910,000
2012/03/22 1,076 1,090 1,065 1,079 1,659,000
2012/03/21 1,063 1,097 1,061 1,076 4,763,000
2012/03/19 1,053 1,066 1,044 1,062 1,850,000
2012/03/16 1,042 1,057 1,036 1,038 2,035,000
2012/03/15 1,059 1,061 1,044 1,050 2,033,000
2012/03/14 1,088 1,089 1,054 1,059 3,973,000
2012/03/13 1,041 1,077 1,037 1,058 5,951,000
2012/03/12 1,025 1,035 1,017 1,027 2,662,000
2012/03/09 1,000 1,020 995 1,016 4,195,000
2012/03/08 983 989 970 981 1,664,000
2012/03/07 945 974 945 973 1,711,000
2012/03/06 973 983 957 970 2,040,000
2012/03/05 985 998 980 980 1,859,000
2012/03/02 1,002 1,004 978 986 3,058,000
2012/03/01 993 1,016 981 995 4,216,000
2012/02/29 999 999 971 979 2,398,000
2012/02/28 969 1,004 967 988 2,741,000
2012/02/27 1,000 1,008 972 974 2,777,000
2012/02/24 960 993 957 986 5,474,000
2012/02/23 963 968 943 961 3,821,000
2012/02/22 913 954 910 948 6,206,000
2012/02/21 880 912 874 906 1,976,000
2012/02/20 914 914 884 888 2,706,000
2012/02/17 914 916 904 906 1,168,000
2012/02/16 914 922 902 903 1,657,000
2012/02/15 911 917 907 914 1,291,000
2012/02/14 900 917 900 914 1,193,000
2012/02/13 901 913 896 900 990,000
2012/02/10 916 916 899 905 1,570,000
2012/02/09 918 920 912 914 1,094,000
2012/02/08 910 921 900 919 2,117,000
2012/02/07 920 923 910 913 1,205,000
2012/02/06 911 926 910 920 3,318,000
2012/02/03 902 902 884 896 1,872,000
2012/02/02 900 912 895 900 1,923,000
2012/02/01 898 922 896 900 5,196,000
2012/01/31 870 914 865 908 11,528,000
2012/01/30 829 835 811 821 1,609,000
2012/01/27 815 836 815 828 2,293,000
2012/01/26 818 820 807 814 1,269,000
2012/01/25 808 823 804 820 1,816,000
2012/01/24 788 804 787 801 1,297,000
2012/01/23 783 792 780 789 1,615,000
2012/01/20 765 793 762 792 3,345,000
2012/01/19 826 832 767 789 5,034,000
2012/01/18 827 837 825 829 825,000
2012/01/17 840 841 830 833 630,000
2012/01/16 841 847 830 841 832,000
2012/01/13 840 852 836 845 1,146,000
2012/01/12 820 847 817 844 1,641,000
2012/01/11 835 837 818 821 960,000
2012/01/10 836 845 834 836 1,021,000
2012/01/06 850 850 827 835 907,000
2012/01/05 851 852 837 840 1,071,000
2012/01/04 849 860 845 860 1,495,000

このページの先頭へ