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
2019/12/30 2,178 2,178 2,142 2,168 1,174,700
2019/12/27 2,173 2,176 2,152 2,168 1,145,300
2019/12/26 2,153 2,183 2,151 2,153 1,607,600
2019/12/25 2,160 2,175 2,143 2,157 1,371,500
2019/12/24 2,106 2,159 2,100 2,156 1,871,300
2019/12/23 2,130 2,134 2,086 2,098 2,112,700
2019/12/20 2,147 2,154 2,115 2,122 2,467,700
2019/12/19 2,147 2,163 2,136 2,147 1,376,100
2019/12/18 2,169 2,185 2,151 2,152 1,852,900
2019/12/17 2,183 2,195 2,156 2,189 2,385,300
2019/12/16 2,189 2,192 2,167 2,173 1,894,400
2019/12/13 2,196 2,198 2,163 2,179 3,650,000
2019/12/12 2,144 2,182 2,144 2,173 4,190,500
2019/12/11 2,098 2,142 2,091 2,142 3,655,900
2019/12/10 2,086 2,104 2,082 2,086 1,528,800
2019/12/09 2,080 2,090 2,071 2,072 1,209,400
2019/12/06 2,055 2,075 2,048 2,063 1,712,600
2019/12/05 2,054 2,067 2,034 2,053 1,577,400
2019/12/04 2,014 2,036 2,000 2,033 2,569,000
2019/12/03 2,032 2,048 2,025 2,034 2,385,100
2019/12/02 2,080 2,097 2,063 2,072 1,889,900
2019/11/29 2,081 2,098 2,064 2,081 2,053,200
2019/11/28 2,110 2,110 2,068 2,079 2,188,000
2019/11/27 2,098 2,126 2,093 2,116 3,273,200
2019/11/26 2,061 2,076 2,037 2,076 2,662,100
2019/11/25 2,050 2,060 2,025 2,032 2,023,800
2019/11/22 2,046 2,054 2,018 2,043 2,267,500
2019/11/21 2,070 2,071 2,005 2,026 3,450,800
2019/11/20 2,100 2,102 2,070 2,090 2,766,500
2019/11/19 2,156 2,161 2,114 2,125 1,435,400
2019/11/18 2,111 2,165 2,091 2,156 2,531,100
2019/11/15 2,111 2,115 2,077 2,091 2,077,300
2019/11/14 2,140 2,162 2,104 2,111 1,930,000
2019/11/13 2,144 2,154 2,127 2,150 1,886,800
2019/11/12 2,150 2,173 2,137 2,148 2,167,000
2019/11/11 2,164 2,166 2,138 2,147 1,938,100
2019/11/08 2,186 2,196 2,143 2,158 2,718,800
2019/11/07 2,173 2,186 2,157 2,181 1,930,600
2019/11/06 2,150 2,191 2,144 2,179 3,811,800
2019/11/05 2,145 2,159 2,127 2,141 3,342,300
2019/11/01 2,048 2,135 2,045 2,110 4,403,900
2019/10/31 2,198 2,199 2,065 2,081 8,236,100
2019/10/30 2,160 2,177 2,131 2,173 2,933,900
2019/10/29 2,215 2,215 2,164 2,169 2,744,400
2019/10/28 2,216 2,225 2,182 2,196 2,865,100
2019/10/25 2,184 2,214 2,174 2,192 2,351,500
2019/10/24 2,220 2,223 2,189 2,199 2,604,600
2019/10/23 2,200 2,228 2,161 2,224 3,665,700
2019/10/21 2,176 2,205 2,171 2,185 2,267,000
2019/10/18 2,160 2,208 2,159 2,175 4,139,500
2019/10/17 2,112 2,159 2,102 2,144 2,913,700
2019/10/16 2,156 2,160 2,092 2,101 3,281,200
2019/10/15 2,115 2,124 2,098 2,114 3,141,800
2019/10/11 2,077 2,077 2,041 2,067 1,821,200
2019/10/10 2,084 2,087 2,039 2,049 1,793,000
2019/10/09 2,063 2,100 2,057 2,092 1,490,400
2019/10/08 2,063 2,084 2,051 2,083 1,647,100
2019/10/07 2,027 2,052 2,006 2,047 1,733,100
2019/10/04 2,023 2,024 1,988 1,999 1,943,600
2019/10/03 2,008 2,030 1,997 2,011 1,950,700
2019/10/02 2,058 2,073 2,020 2,041 3,557,300
2019/10/01 2,128 2,140 2,083 2,093 2,722,800
2019/09/30 2,100 2,119 2,071 2,119 1,882,500
2019/09/27 2,112 2,144 2,101 2,115 1,864,200
2019/09/26 2,151 2,155 2,092 2,107 2,227,600
2019/09/25 2,086 2,138 2,070 2,133 1,940,100
2019/09/24 2,130 2,153 2,105 2,107 1,785,800
2019/09/20 2,169 2,175 2,129 2,129 4,289,600
2019/09/19 2,121 2,167 2,120 2,162 5,288,200
2019/09/18 2,080 2,112 2,065 2,102 4,141,600
2019/09/17 2,030 2,082 2,021 2,065 3,734,600
2019/09/13 1,974 2,042 1,968 2,037 5,353,700
2019/09/12 1,950 1,979 1,943 1,950 2,785,000
2019/09/11 1,917 1,927 1,869 1,918 2,886,400
2019/09/10 1,963 1,971 1,890 1,897 3,932,300
2019/09/09 1,995 1,999 1,950 1,979 2,514,100
2019/09/06 2,009 2,009 1,976 1,991 2,206,300
2019/09/05 1,988 2,024 1,983 2,007 2,743,200
2019/09/04 1,999 1,999 1,976 1,977 1,723,500
2019/09/03 1,997 2,024 1,990 2,003 1,933,900
2019/09/02 1,991 2,018 1,988 1,994 1,907,100
2019/08/30 1,950 1,994 1,948 1,989 2,763,500
2019/08/29 1,964 1,974 1,922 1,928 1,634,500
2019/08/28 1,950 1,963 1,939 1,961 1,060,900
2019/08/27 1,940 1,968 1,933 1,950 1,594,600
2019/08/26 1,908 1,938 1,905 1,926 2,246,500
2019/08/23 1,972 1,988 1,958 1,965 1,909,600
2019/08/22 2,016 2,052 1,964 1,969 4,499,900
2019/08/21 1,964 1,978 1,956 1,962 1,141,600
2019/08/20 1,951 1,987 1,950 1,982 1,663,100
2019/08/19 1,989 1,989 1,944 1,957 1,714,500
2019/08/16 1,951 1,983 1,950 1,962 1,834,900
2019/08/15 1,929 1,964 1,926 1,951 2,087,100
2019/08/14 1,960 1,994 1,946 1,988 3,007,800
2019/08/13 1,936 1,944 1,892 1,914 2,497,600
2019/08/09 1,985 1,995 1,964 1,965 1,772,200
2019/08/08 1,946 1,971 1,921 1,965 2,043,800
2019/08/07 1,985 1,994 1,928 1,933 2,397,900
2019/08/06 1,900 2,000 1,889 1,985 2,949,600
2019/08/05 2,005 2,022 1,934 1,977 3,095,900
2019/08/02 1,952 2,029 1,945 2,025 3,373,800
2019/08/01 2,012 2,060 2,003 2,008 4,358,500
2019/07/31 2,041 2,084 2,018 2,022 10,777,200
2019/07/30 1,950 1,971 1,926 1,943 3,578,300
2019/07/29 1,994 1,994 1,945 1,957 2,930,000
2019/07/26 2,004 2,007 1,975 1,999 3,366,200
2019/07/25 1,954 2,035 1,951 2,032 8,104,500
2019/07/24 1,919 1,923 1,899 1,915 2,325,600
2019/07/23 1,888 1,905 1,880 1,887 1,752,300
2019/07/22 1,860 1,879 1,852 1,869 1,531,200
2019/07/19 1,810 1,884 1,809 1,869 3,452,100
2019/07/18 1,798 1,813 1,765 1,780 1,795,100
2019/07/17 1,800 1,828 1,787 1,823 1,698,900
2019/07/16 1,786 1,819 1,781 1,806 2,195,600
2019/07/12 1,862 1,863 1,798 1,805 2,817,700
2019/07/11 1,860 1,884 1,854 1,858 1,558,700
2019/07/10 1,845 1,868 1,833 1,859 1,505,000
2019/07/09 1,861 1,866 1,841 1,855 1,460,400
2019/07/08 1,873 1,878 1,856 1,857 1,435,400
2019/07/05 1,876 1,876 1,839 1,864 2,878,100
2019/07/04 1,900 1,901 1,872 1,876 2,553,900
2019/07/03 1,930 1,930 1,877 1,891 3,070,300
2019/07/02 1,925 1,949 1,917 1,934 2,932,800
2019/07/01 1,920 1,947 1,912 1,933 5,146,800
2019/06/28 1,862 1,878 1,849 1,873 2,191,300
2019/06/27 1,839 1,886 1,838 1,879 2,445,700
2019/06/26 1,826 1,856 1,820 1,825 2,354,100
2019/06/25 1,868 1,888 1,829 1,841 2,533,500
2019/06/24 1,860 1,889 1,847 1,884 2,110,800
2019/06/21 1,890 1,894 1,834 1,860 2,731,300
2019/06/20 1,869 1,882 1,848 1,882 2,689,200
2019/06/19 1,856 1,877 1,844 1,867 3,735,300
2019/06/18 1,830 1,840 1,786 1,808 2,793,700
2019/06/17 1,866 1,869 1,796 1,843 4,368,600
2019/06/14 1,829 1,912 1,820 1,883 8,107,200
2019/06/13 1,791 1,818 1,778 1,815 4,181,100
2019/06/12 1,789 1,807 1,774 1,781 2,653,500
2019/06/11 1,790 1,820 1,771 1,808 3,424,000
2019/06/10 1,779 1,790 1,761 1,776 2,519,700
2019/06/07 1,740 1,752 1,726 1,748 2,029,600
2019/06/06 1,755 1,759 1,718 1,725 2,621,500
2019/06/05 1,800 1,804 1,741 1,764 4,360,800
2019/06/04 1,680 1,740 1,671 1,738 3,813,200
2019/06/03 1,683 1,710 1,657 1,678 4,023,700
2019/05/31 1,710 1,778 1,704 1,738 8,807,000
2019/05/30 1,678 1,705 1,656 1,704 3,816,100
2019/05/29 1,659 1,668 1,631 1,654 2,636,100
2019/05/28 1,649 1,704 1,639 1,691 3,702,200
2019/05/27 1,620 1,644 1,616 1,634 1,537,000
2019/05/24 1,610 1,659 1,600 1,627 2,567,900
2019/05/23 1,636 1,648 1,618 1,631 2,932,800
2019/05/22 1,631 1,654 1,603 1,631 4,101,100
2019/05/21 1,598 1,618 1,554 1,591 5,054,200
2019/05/20 1,639 1,644 1,605 1,616 2,367,100
2019/05/17 1,675 1,683 1,610 1,620 3,959,800
2019/05/16 1,715 1,715 1,640 1,651 3,218,500
2019/05/15 1,708 1,710 1,661 1,700 3,614,400
2019/05/14 1,599 1,698 1,594 1,682 4,612,900
2019/05/13 1,693 1,713 1,660 1,664 3,941,600
2019/05/10 1,690 1,751 1,680 1,714 5,588,100
2019/05/09 1,754 1,768 1,693 1,701 6,514,900
2019/05/08 1,760 1,769 1,720 1,736 8,942,800
2019/05/07 1,900 1,910 1,819 1,828 7,629,400
2019/04/26 2,002 2,005 1,859 1,926 21,640,700
2019/04/25 2,224 2,228 2,176 2,208 3,928,300
2019/04/24 2,235 2,242 2,211 2,233 2,939,400
2019/04/23 2,246 2,258 2,218 2,233 2,968,700
2019/04/22 2,240 2,245 2,195 2,231 2,640,400
2019/04/19 2,188 2,238 2,185 2,230 3,301,200
2019/04/18 2,230 2,233 2,164 2,166 3,104,100
2019/04/17 2,225 2,246 2,210 2,229 2,924,300
2019/04/16 2,207 2,233 2,191 2,219 2,485,400
2019/04/15 2,230 2,232 2,200 2,209 3,050,800
2019/04/12 2,204 2,205 2,180 2,200 2,668,700
2019/04/11 2,237 2,242 2,193 2,204 2,795,200
2019/04/10 2,205 2,215 2,158 2,212 4,297,900
2019/04/09 2,175 2,251 2,172 2,251 6,062,800
2019/04/08 2,182 2,188 2,139 2,162 2,695,900
2019/04/05 2,128 2,155 2,088 2,155 3,068,300
2019/04/04 2,151 2,208 2,115 2,119 6,625,300
2019/04/03 2,080 2,141 2,080 2,133 4,564,100
2019/04/02 2,140 2,142 2,042 2,049 3,866,500
2019/04/01 2,090 2,119 2,075 2,098 3,016,700
2019/03/29 2,043 2,057 2,017 2,050 2,927,000
2019/03/28 2,040 2,040 2,002 2,018 3,097,900
2019/03/27 2,070 2,078 2,047 2,070 2,281,600
2019/03/26 2,090 2,106 2,047 2,058 3,450,000
2019/03/25 2,070 2,103 2,045 2,049 3,897,800
2019/03/22 2,122 2,136 2,103 2,123 2,196,300
2019/03/20 2,082 2,130 2,076 2,106 4,351,400
2019/03/19 2,170 2,171 2,096 2,132 2,910,300
2019/03/18 2,155 2,177 2,142 2,168 2,475,500
2019/03/15 2,099 2,170 2,077 2,143 3,692,600
2019/03/14 2,190 2,209 2,091 2,100 4,830,100
2019/03/13 2,201 2,220 2,163 2,170 3,606,200
2019/03/12 2,233 2,254 2,202 2,207 3,983,900
2019/03/11 2,206 2,221 2,151 2,173 4,080,700
2019/03/08 2,202 2,228 2,187 2,204 4,731,500
2019/03/07 2,268 2,293 2,237 2,269 3,590,700
2019/03/06 2,344 2,375 2,294 2,300 4,027,300
2019/03/05 2,330 2,358 2,302 2,352 3,678,800
2019/03/04 2,336 2,379 2,306 2,359 5,830,000
2019/03/01 2,224 2,345 2,224 2,299 8,795,900
2019/02/28 2,257 2,258 2,202 2,202 3,255,100
2019/02/27 2,200 2,252 2,200 2,247 3,997,600
2019/02/26 2,230 2,230 2,174 2,202 2,884,700
2019/02/25 2,244 2,256 2,203 2,207 3,938,900
2019/02/22 2,142 2,226 2,142 2,216 5,732,700
2019/02/21 2,121 2,173 2,109 2,142 4,500,200
2019/02/20 2,203 2,208 2,123 2,145 6,061,000
2019/02/19 2,218 2,234 2,163 2,199 5,065,100
2019/02/18 2,295 2,308 2,180 2,201 4,849,900
2019/02/15 2,220 2,251 2,182 2,238 3,078,100
2019/02/14 2,268 2,270 2,195 2,227 2,949,100
2019/02/13 2,229 2,259 2,160 2,217 4,777,900
2019/02/12 2,235 2,288 2,212 2,225 4,949,000
2019/02/08 2,159 2,206 2,145 2,160 3,603,200
2019/02/07 2,178 2,210 2,162 2,201 3,705,600
2019/02/06 2,141 2,205 2,141 2,183 5,266,900
2019/02/05 2,105 2,194 2,093 2,135 6,711,700
2019/02/04 2,086 2,114 2,066 2,097 5,325,700
2019/02/01 1,950 2,070 1,941 2,036 10,328,600
2019/01/31 1,825 1,954 1,825 1,928 14,245,800
2019/01/30 1,635 1,640 1,604 1,629 1,821,300
2019/01/29 1,630 1,641 1,587 1,637 1,595,300
2019/01/28 1,657 1,679 1,637 1,648 1,458,900
2019/01/25 1,617 1,668 1,613 1,646 2,048,400
2019/01/24 1,567 1,606 1,563 1,600 1,172,100
2019/01/23 1,552 1,583 1,540 1,561 1,093,100
2019/01/22 1,608 1,615 1,576 1,580 819,900
2019/01/21 1,639 1,639 1,589 1,596 1,570,900
2019/01/18 1,599 1,612 1,571 1,603 1,111,700
2019/01/17 1,594 1,608 1,576 1,597 1,530,300
2019/01/16 1,610 1,619 1,564 1,576 1,163,100
2019/01/15 1,554 1,609 1,535 1,592 1,866,700
2019/01/11 1,515 1,572 1,515 1,570 2,249,700
2019/01/10 1,547 1,550 1,490 1,494 1,483,600
2019/01/09 1,581 1,589 1,553 1,565 1,496,700
2019/01/08 1,520 1,573 1,508 1,564 1,595,700
2019/01/07 1,525 1,525 1,493 1,508 1,434,600
2019/01/04 1,477 1,477 1,430 1,463 1,558,200

このページの先頭へ