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
2014/12/30 844 850 838 841 863,900
2014/12/29 868 869 842 847 1,183,300
2014/12/26 852 871 852 869 1,253,500
2014/12/25 848 858 848 852 1,240,600
2014/12/24 841 855 837 850 1,749,300
2014/12/22 836 844 830 835 1,460,200
2014/12/19 844 846 829 835 1,804,200
2014/12/18 839 843 830 833 1,351,500
2014/12/17 811 830 809 824 2,187,700
2014/12/16 819 828 800 824 2,549,000
2014/12/15 855 860 833 837 1,566,500
2014/12/12 877 884 863 864 1,651,200
2014/12/11 876 885 868 878 1,895,800
2014/12/10 890 898 885 896 1,480,300
2014/12/09 888 905 881 905 2,103,000
2014/12/08 889 907 888 906 2,666,700
2014/12/05 880 881 866 880 1,127,500
2014/12/04 877 883 870 881 2,045,600
2014/12/03 838 873 836 869 2,872,300
2014/12/02 827 831 819 830 1,289,000
2014/12/01 824 836 823 827 1,632,000
2014/11/28 835 842 820 824 1,376,200
2014/11/27 830 848 829 833 1,265,200
2014/11/26 831 835 826 834 1,351,500
2014/11/25 838 839 832 833 1,345,800
2014/11/21 815 832 809 828 1,572,100
2014/11/20 819 823 808 811 808,100
2014/11/19 817 827 813 814 1,118,900
2014/11/18 810 813 805 810 1,215,800
2014/11/17 819 822 808 810 1,238,800
2014/11/14 818 822 811 816 1,465,500
2014/11/13 800 825 790 804 2,057,100
2014/11/12 808 811 794 795 2,622,000
2014/11/11 832 835 800 804 3,891,600
2014/11/10 841 853 836 840 1,951,500
2014/11/07 868 872 836 838 3,699,500
2014/11/06 860 875 859 867 3,331,900
2014/11/05 849 862 843 858 3,666,400
2014/11/04 885 885 835 849 5,792,500
2014/10/31 810 868 809 855 9,433,800
2014/10/30 770 770 752 758 1,507,500
2014/10/29 759 767 753 763 1,170,200
2014/10/28 753 754 746 751 764,500
2014/10/27 761 762 753 758 908,700
2014/10/24 770 773 753 758 974,200
2014/10/23 753 774 750 760 1,771,500
2014/10/22 753 755 736 750 1,410,200
2014/10/21 756 760 743 744 1,304,000
2014/10/20 755 755 742 755 1,797,800
2014/10/17 742 751 733 736 1,582,600
2014/10/16 735 748 732 741 1,667,100
2014/10/15 741 748 735 744 1,377,700
2014/10/14 750 757 738 744 2,099,600
2014/10/10 752 764 751 757 1,610,200
2014/10/09 777 779 758 760 1,525,500
2014/10/08 775 776 761 773 1,890,900
2014/10/07 790 794 782 785 1,187,000
2014/10/06 796 800 785 790 1,400,800
2014/10/03 790 794 777 783 2,001,100
2014/10/02 805 807 786 792 2,387,600
2014/10/01 839 840 815 819 2,401,000
2014/09/30 864 865 833 837 4,218,500
2014/09/29 895 895 870 873 1,880,500
2014/09/26 897 901 886 888 1,474,100
2014/09/25 914 914 905 910 899,100
2014/09/24 909 909 902 904 725,100
2014/09/22 915 915 906 909 882,200
2014/09/19 899 915 896 909 1,483,300
2014/09/18 903 905 891 893 1,773,700
2014/09/17 917 917 898 899 1,022,800
2014/09/16 915 919 906 916 1,151,200
2014/09/12 918 922 909 910 2,424,700
2014/09/11 900 918 893 910 3,595,100
2014/09/10 890 892 888 891 1,177,400
2014/09/09 886 892 886 890 1,001,900
2014/09/08 900 900 883 886 1,226,600
2014/09/05 904 904 893 897 803,000
2014/09/04 898 906 896 900 940,900
2014/09/03 905 909 896 900 1,559,200
2014/09/02 885 897 885 896 1,418,500
2014/09/01 887 888 878 885 1,123,200
2014/08/29 888 894 885 886 1,204,400
2014/08/28 903 905 890 891 917,300
2014/08/27 901 905 895 903 1,014,800
2014/08/26 910 912 899 904 833,200
2014/08/25 920 921 908 911 1,325,400
2014/08/22 931 932 913 918 1,152,400
2014/08/21 927 927 912 923 1,558,600
2014/08/20 936 937 923 925 798,900
2014/08/19 938 946 917 931 1,439,400
2014/08/18 945 952 933 934 1,415,700
2014/08/15 921 947 920 945 1,921,000
2014/08/14 925 931 911 921 1,921,300
2014/08/13 902 927 901 923 2,042,000
2014/08/12 897 901 890 898 1,041,100
2014/08/11 902 911 890 893 1,790,400
2014/08/08 881 898 878 892 3,036,500
2014/08/07 882 889 878 885 3,807,600
2014/08/06 875 890 868 871 4,059,900
2014/08/05 918 918 863 869 7,345,900
2014/08/04 967 969 915 920 3,924,700
2014/08/01 997 997 959 965 4,184,800
2014/07/31 1,000 1,039 994 996 5,275,600
2014/07/30 1,121 1,127 1,102 1,108 1,263,300
2014/07/29 1,139 1,139 1,129 1,135 753,300
2014/07/28 1,134 1,138 1,127 1,131 718,700
2014/07/25 1,144 1,147 1,134 1,145 579,100
2014/07/24 1,131 1,138 1,126 1,137 707,800
2014/07/23 1,139 1,142 1,132 1,133 523,700
2014/07/22 1,135 1,139 1,128 1,134 453,600
2014/07/18 1,108 1,127 1,108 1,123 789,500
2014/07/17 1,130 1,152 1,127 1,127 950,600
2014/07/16 1,106 1,155 1,106 1,139 1,320,500
2014/07/15 1,111 1,120 1,102 1,106 570,500
2014/07/14 1,102 1,105 1,093 1,101 1,097,800
2014/07/11 1,117 1,122 1,100 1,109 660,100
2014/07/10 1,142 1,143 1,128 1,128 389,100
2014/07/09 1,134 1,144 1,132 1,139 392,600
2014/07/08 1,149 1,155 1,133 1,143 630,100
2014/07/07 1,160 1,173 1,155 1,159 858,100
2014/07/04 1,155 1,164 1,149 1,157 876,300
2014/07/03 1,147 1,153 1,131 1,149 1,151,200
2014/07/02 1,161 1,163 1,127 1,136 1,251,600
2014/07/01 1,154 1,171 1,143 1,168 1,290,300
2014/06/30 1,130 1,142 1,128 1,138 788,300
2014/06/27 1,135 1,149 1,128 1,133 804,800
2014/06/26 1,157 1,160 1,140 1,142 534,600
2014/06/25 1,145 1,159 1,142 1,154 1,010,000
2014/06/24 1,145 1,145 1,118 1,141 1,081,600
2014/06/23 1,140 1,156 1,135 1,152 1,086,800
2014/06/20 1,159 1,165 1,134 1,136 1,836,100
2014/06/19 1,170 1,170 1,151 1,156 1,562,000
2014/06/18 1,140 1,173 1,136 1,170 1,469,700
2014/06/17 1,134 1,149 1,130 1,142 1,011,900
2014/06/16 1,144 1,147 1,129 1,136 493,000
2014/06/13 1,119 1,148 1,117 1,142 1,662,500
2014/06/12 1,101 1,123 1,101 1,118 1,034,900
2014/06/11 1,088 1,110 1,081 1,110 804,300
2014/06/10 1,092 1,095 1,077 1,080 601,700
2014/06/09 1,093 1,105 1,088 1,095 531,800
2014/06/06 1,080 1,089 1,075 1,078 784,500
2014/06/05 1,090 1,102 1,081 1,088 523,700
2014/06/04 1,089 1,098 1,086 1,090 712,000
2014/06/03 1,098 1,105 1,092 1,094 662,100
2014/06/02 1,068 1,089 1,064 1,083 703,500
2014/05/30 1,053 1,065 1,051 1,052 852,300
2014/05/29 1,054 1,055 1,045 1,049 1,033,200
2014/05/28 1,044 1,073 1,041 1,064 1,324,000
2014/05/27 1,062 1,062 1,038 1,042 1,733,600
2014/05/26 1,049 1,059 1,037 1,057 1,650,600
2014/05/23 1,057 1,063 1,040 1,048 1,656,800
2014/05/22 1,071 1,072 1,050 1,057 974,500
2014/05/21 1,051 1,058 1,032 1,056 834,200
2014/05/20 1,083 1,096 1,055 1,060 1,014,900
2014/05/19 1,095 1,101 1,081 1,083 637,000
2014/05/16 1,083 1,093 1,081 1,091 469,000
2014/05/15 1,081 1,112 1,081 1,103 1,072,400
2014/05/14 1,066 1,106 1,063 1,104 910,800
2014/05/13 1,089 1,092 1,069 1,072 611,500
2014/05/12 1,063 1,075 1,057 1,063 684,200
2014/05/09 1,079 1,090 1,065 1,068 866,000
2014/05/08 1,099 1,102 1,087 1,091 700,400
2014/05/07 1,116 1,118 1,092 1,095 1,138,200
2014/05/02 1,162 1,163 1,143 1,151 760,300
2014/05/01 1,136 1,164 1,135 1,161 787,800
2014/04/30 1,138 1,147 1,134 1,143 1,002,100
2014/04/28 1,106 1,142 1,103 1,134 885,300
2014/04/25 1,130 1,146 1,098 1,126 2,212,900
2014/04/24 1,135 1,165 1,127 1,145 1,112,100
2014/04/23 1,148 1,160 1,142 1,149 1,054,500
2014/04/22 1,163 1,163 1,138 1,138 444,200
2014/04/21 1,152 1,170 1,143 1,151 716,800
2014/04/18 1,159 1,163 1,147 1,160 772,900
2014/04/17 1,170 1,172 1,144 1,145 1,182,200
2014/04/16 1,162 1,178 1,158 1,176 1,647,000
2014/04/15 1,130 1,143 1,116 1,136 743,900
2014/04/14 1,124 1,149 1,118 1,130 484,300
2014/04/11 1,109 1,137 1,102 1,124 892,200
2014/04/10 1,148 1,167 1,123 1,128 1,052,300
2014/04/09 1,125 1,135 1,121 1,124 758,700
2014/04/08 1,148 1,153 1,138 1,143 579,300
2014/04/07 1,153 1,166 1,147 1,154 852,700
2014/04/04 1,172 1,176 1,157 1,164 973,100
2014/04/03 1,215 1,230 1,171 1,172 1,791,400
2014/04/02 1,184 1,203 1,176 1,199 1,286,100
2014/04/01 1,184 1,195 1,169 1,174 1,455,900
2014/03/31 1,184 1,189 1,160 1,185 1,260,000
2014/03/28 1,178 1,191 1,156 1,174 999,200
2014/03/27 1,149 1,181 1,142 1,174 1,234,100
2014/03/26 1,157 1,191 1,149 1,189 1,883,600
2014/03/25 1,142 1,178 1,132 1,152 2,315,000
2014/03/24 1,101 1,153 1,100 1,116 2,205,100
2014/03/20 1,092 1,106 1,089 1,092 2,665,100
2014/03/19 1,111 1,117 1,094 1,096 1,216,500
2014/03/18 1,113 1,123 1,090 1,113 745,500
2014/03/17 1,100 1,107 1,078 1,083 1,050,100
2014/03/14 1,134 1,134 1,106 1,107 1,005,700
2014/03/13 1,141 1,173 1,140 1,153 625,500
2014/03/12 1,155 1,158 1,142 1,150 726,300
2014/03/11 1,158 1,176 1,150 1,174 748,900
2014/03/10 1,174 1,175 1,137 1,151 1,941,600
2014/03/07 1,188 1,190 1,168 1,184 1,009,100
2014/03/06 1,180 1,185 1,155 1,182 944,700
2014/03/05 1,195 1,195 1,171 1,174 1,073,900
2014/03/04 1,174 1,195 1,162 1,191 1,998,300
2014/03/03 1,151 1,178 1,146 1,172 1,437,000
2014/02/28 1,134 1,167 1,130 1,164 1,296,200
2014/02/27 1,121 1,159 1,121 1,144 1,152,500
2014/02/26 1,143 1,143 1,128 1,131 948,100
2014/02/25 1,146 1,153 1,130 1,143 887,000
2014/02/24 1,150 1,163 1,126 1,151 1,174,100
2014/02/21 1,144 1,172 1,138 1,168 1,775,800
2014/02/20 1,120 1,160 1,118 1,138 1,706,800
2014/02/19 1,138 1,147 1,126 1,140 904,600
2014/02/18 1,126 1,149 1,118 1,148 1,728,100
2014/02/17 1,095 1,123 1,086 1,123 1,444,200
2014/02/14 1,090 1,097 1,062 1,076 773,100
2014/02/13 1,110 1,121 1,088 1,091 996,700
2014/02/12 1,096 1,118 1,094 1,115 1,449,000
2014/02/10 1,071 1,092 1,069 1,090 1,464,000
2014/02/07 1,080 1,084 1,047 1,055 1,554,800
2014/02/06 1,021 1,069 1,016 1,057 1,973,100
2014/02/05 1,035 1,042 994 1,013 2,362,600
2014/02/04 1,056 1,064 1,008 1,022 2,818,500
2014/02/03 1,120 1,144 1,094 1,101 3,419,100
2014/01/31 1,175 1,176 1,105 1,137 10,429,300
2014/01/30 1,044 1,046 1,021 1,034 1,104,100
2014/01/29 1,062 1,065 1,047 1,056 855,600
2014/01/28 1,051 1,060 1,037 1,037 897,400
2014/01/27 1,057 1,061 1,041 1,050 1,431,100
2014/01/24 1,100 1,117 1,077 1,082 2,052,100
2014/01/23 1,139 1,146 1,110 1,113 1,715,600
2014/01/22 1,152 1,154 1,131 1,145 824,600
2014/01/21 1,155 1,172 1,145 1,159 689,800
2014/01/20 1,157 1,162 1,147 1,148 708,100
2014/01/17 1,165 1,168 1,154 1,161 963,600
2014/01/16 1,180 1,184 1,152 1,158 1,584,500
2014/01/15 1,155 1,175 1,155 1,169 821,400
2014/01/14 1,149 1,166 1,144 1,146 907,200
2014/01/10 1,180 1,181 1,159 1,181 1,336,400
2014/01/09 1,158 1,178 1,147 1,174 1,999,700
2014/01/08 1,132 1,157 1,127 1,157 1,175,700
2014/01/07 1,134 1,150 1,131 1,135 1,448,500
2014/01/06 1,155 1,159 1,123 1,127 1,749,500

このページの先頭へ