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
2020/12/30 2,295 2,309 2,281 2,304 1,127,500
2020/12/29 2,270 2,306 2,259 2,299 1,965,600
2020/12/28 2,260 2,280 2,252 2,264 1,508,500
2020/12/25 2,272 2,275 2,255 2,271 1,064,100
2020/12/24 2,306 2,309 2,271 2,272 1,404,800
2020/12/23 2,286 2,305 2,267 2,300 1,377,500
2020/12/22 2,325 2,338 2,257 2,263 2,874,300
2020/12/21 2,338 2,361 2,317 2,360 1,218,100
2020/12/18 2,358 2,366 2,330 2,341 1,226,900
2020/12/17 2,360 2,360 2,331 2,353 1,368,300
2020/12/16 2,360 2,369 2,325 2,343 1,545,700
2020/12/15 2,325 2,355 2,322 2,348 1,516,200
2020/12/14 2,300 2,320 2,295 2,319 1,543,800
2020/12/11 2,315 2,328 2,300 2,300 1,251,700
2020/12/10 2,321 2,322 2,282 2,286 2,182,300
2020/12/09 2,362 2,378 2,348 2,352 1,671,900
2020/12/08 2,308 2,332 2,290 2,319 1,920,100
2020/12/07 2,321 2,323 2,260 2,266 2,036,400
2020/12/04 2,303 2,335 2,292 2,330 1,598,500
2020/12/03 2,360 2,364 2,332 2,337 1,296,700
2020/12/02 2,370 2,388 2,355 2,370 1,591,300
2020/12/01 2,390 2,392 2,354 2,372 1,563,500
2020/11/30 2,407 2,427 2,363 2,379 2,204,100
2020/11/27 2,394 2,399 2,371 2,381 3,350,300
2020/11/26 2,366 2,403 2,366 2,400 1,640,600
2020/11/25 2,410 2,414 2,358 2,359 2,348,300
2020/11/24 2,362 2,404 2,357 2,400 2,931,600
2020/11/20 2,336 2,339 2,318 2,337 1,742,300
2020/11/19 2,360 2,360 2,272 2,325 3,473,600
2020/11/18 2,324 2,394 2,311 2,383 3,081,500
2020/11/17 2,320 2,362 2,308 2,325 2,799,600
2020/11/16 2,337 2,343 2,297 2,312 1,666,300
2020/11/13 2,295 2,315 2,284 2,308 1,715,000
2020/11/12 2,307 2,325 2,281 2,286 1,788,400
2020/11/11 2,292 2,313 2,245 2,301 3,524,400
2020/11/10 2,339 2,359 2,316 2,333 2,867,700
2020/11/09 2,360 2,365 2,302 2,342 4,749,900
2020/11/06 2,295 2,334 2,225 2,315 5,129,100
2020/11/05 2,271 2,341 2,270 2,325 4,829,400
2020/11/04 2,241 2,255 2,200 2,242 3,989,800
2020/11/02 2,240 2,256 2,180 2,191 4,876,800
2020/10/30 2,377 2,395 2,253 2,281 7,723,200
2020/10/29 2,400 2,450 2,382 2,450 2,089,700
2020/10/28 2,405 2,442 2,401 2,442 1,469,600
2020/10/27 2,326 2,404 2,305 2,400 1,963,800
2020/10/26 2,394 2,406 2,339 2,341 1,436,100
2020/10/23 2,420 2,423 2,361 2,385 2,256,400
2020/10/22 2,441 2,466 2,414 2,432 1,386,000
2020/10/21 2,490 2,502 2,451 2,455 1,521,700
2020/10/20 2,519 2,533 2,480 2,492 1,535,700
2020/10/19 2,538 2,550 2,513 2,524 1,281,200
2020/10/16 2,540 2,572 2,532 2,538 1,925,300
2020/10/15 2,504 2,555 2,409 2,545 2,736,800
2020/10/14 2,539 2,565 2,515 2,525 1,903,000
2020/10/13 2,554 2,570 2,535 2,553 2,204,000
2020/10/12 2,505 2,562 2,496 2,554 2,524,400
2020/10/09 2,500 2,522 2,477 2,493 2,077,900
2020/10/08 2,470 2,498 2,470 2,495 1,634,100
2020/10/07 2,449 2,476 2,441 2,464 1,183,600
2020/10/06 2,449 2,468 2,438 2,460 1,480,800
2020/10/05 2,460 2,471 2,417 2,431 1,833,300
2020/10/02 2,442 2,494 2,430 2,449 4,213,800
2020/09/30 2,440 2,494 2,392 2,393 4,435,900
2020/09/29 2,370 2,425 2,346 2,408 3,467,900
2020/09/28 2,350 2,360 2,296 2,322 1,888,400
2020/09/25 2,280 2,339 2,272 2,331 2,144,600
2020/09/24 2,250 2,289 2,236 2,270 2,179,000
2020/09/23 2,281 2,294 2,254 2,255 2,352,100
2020/09/18 2,249 2,276 2,233 2,269 1,766,900
2020/09/17 2,285 2,303 2,268 2,277 1,331,700
2020/09/16 2,279 2,301 2,274 2,296 1,495,000
2020/09/15 2,321 2,369 2,280 2,288 2,785,000
2020/09/14 2,256 2,273 2,226 2,272 1,243,100
2020/09/11 2,284 2,287 2,241 2,254 1,341,700
2020/09/10 2,229 2,273 2,227 2,273 1,404,100
2020/09/09 2,222 2,240 2,192 2,213 2,612,200
2020/09/08 2,274 2,279 2,224 2,262 1,683,300
2020/09/07 2,288 2,289 2,252 2,255 1,343,300
2020/09/04 2,306 2,317 2,271 2,291 2,260,000
2020/09/03 2,362 2,373 2,346 2,362 1,079,200
2020/09/02 2,305 2,343 2,304 2,342 1,181,200
2020/09/01 2,338 2,347 2,302 2,312 1,176,700
2020/08/31 2,316 2,343 2,314 2,314 1,523,200
2020/08/28 2,365 2,377 2,296 2,313 3,166,700
2020/08/27 2,390 2,408 2,380 2,384 1,253,600
2020/08/26 2,399 2,399 2,361 2,380 1,174,400
2020/08/25 2,404 2,419 2,369 2,374 1,935,100
2020/08/24 2,396 2,396 2,342 2,379 2,935,200
2020/08/21 2,364 2,408 2,347 2,398 3,127,700
2020/08/20 2,346 2,363 2,295 2,302 2,239,800
2020/08/19 2,350 2,370 2,342 2,355 1,718,300
2020/08/18 2,399 2,409 2,347 2,363 3,246,600
2020/08/17 2,399 2,425 2,365 2,383 2,564,500
2020/08/14 2,439 2,458 2,430 2,433 1,193,300
2020/08/13 2,456 2,460 2,432 2,435 1,624,800
2020/08/12 2,406 2,439 2,395 2,420 1,816,200
2020/08/11 2,425 2,447 2,383 2,424 1,828,400
2020/08/07 2,465 2,482 2,416 2,428 1,797,900
2020/08/06 2,529 2,529 2,476 2,480 1,458,400
2020/08/05 2,501 2,534 2,496 2,515 1,409,100
2020/08/04 2,511 2,575 2,500 2,500 2,247,000
2020/08/03 2,540 2,563 2,473 2,483 2,678,700
2020/07/31 2,532 2,610 2,494 2,512 9,441,400
2020/07/30 2,398 2,405 2,363 2,395 2,245,500
2020/07/29 2,436 2,452 2,388 2,408 1,898,200
2020/07/28 2,462 2,487 2,441 2,442 1,472,700
2020/07/27 2,437 2,464 2,436 2,459 1,358,300
2020/07/22 2,462 2,488 2,429 2,480 1,739,300
2020/07/21 2,490 2,507 2,475 2,498 1,605,200
2020/07/20 2,435 2,470 2,432 2,465 1,328,000
2020/07/17 2,488 2,491 2,421 2,435 1,554,300
2020/07/16 2,510 2,510 2,453 2,464 1,842,600
2020/07/15 2,490 2,512 2,462 2,505 1,738,300
2020/07/14 2,504 2,541 2,472 2,489 1,761,200
2020/07/13 2,502 2,520 2,459 2,519 2,086,300
2020/07/10 2,500 2,535 2,482 2,488 2,280,300
2020/07/09 2,480 2,500 2,452 2,476 2,219,400
2020/07/08 2,527 2,552 2,493 2,505 1,769,500
2020/07/07 2,498 2,549 2,480 2,530 2,140,700
2020/07/06 2,480 2,515 2,464 2,486 1,979,900
2020/07/03 2,450 2,479 2,441 2,463 2,072,900
2020/07/02 2,489 2,489 2,412 2,448 3,709,900
2020/07/01 2,574 2,578 2,510 2,523 2,200,500
2020/06/30 2,625 2,631 2,520 2,556 2,895,300
2020/06/29 2,598 2,656 2,581 2,597 3,705,500
2020/06/26 2,569 2,609 2,549 2,595 2,858,700
2020/06/25 2,530 2,582 2,522 2,554 2,131,100
2020/06/24 2,536 2,587 2,522 2,554 2,609,000
2020/06/23 2,530 2,554 2,484 2,532 2,717,700
2020/06/22 2,520 2,529 2,490 2,506 2,846,800
2020/06/19 2,400 2,521 2,394 2,520 5,555,000
2020/06/18 2,387 2,397 2,351 2,391 1,433,700
2020/06/17 2,425 2,443 2,387 2,396 2,474,400
2020/06/16 2,387 2,397 2,348 2,375 1,888,700
2020/06/15 2,378 2,405 2,310 2,314 2,025,800
2020/06/12 2,338 2,399 2,301 2,362 2,636,200
2020/06/11 2,391 2,433 2,389 2,396 2,490,600
2020/06/10 2,383 2,420 2,371 2,403 1,990,000
2020/06/09 2,418 2,449 2,366 2,394 2,951,800
2020/06/08 2,376 2,421 2,355 2,418 3,738,500
2020/06/05 2,335 2,348 2,286 2,344 2,930,100
2020/06/04 2,308 2,335 2,279 2,330 4,329,200
2020/06/03 2,255 2,330 2,255 2,279 6,313,800
2020/06/02 2,180 2,240 2,175 2,231 5,887,000
2020/06/01 2,133 2,155 2,126 2,133 1,439,300
2020/05/29 2,112 2,132 2,107 2,123 1,624,000
2020/05/28 2,109 2,115 2,083 2,108 2,165,300
2020/05/27 2,106 2,109 2,068 2,104 2,627,000
2020/05/26 2,124 2,133 2,110 2,128 1,292,400
2020/05/25 2,134 2,143 2,100 2,109 1,449,100
2020/05/22 2,144 2,150 2,097 2,124 2,114,400
2020/05/21 2,140 2,165 2,137 2,157 1,841,100
2020/05/20 2,110 2,128 2,096 2,121 1,900,700
2020/05/19 2,159 2,159 2,093 2,110 2,650,800
2020/05/18 2,191 2,193 2,119 2,140 1,825,000
2020/05/15 2,181 2,200 2,153 2,184 1,312,400
2020/05/14 2,236 2,245 2,181 2,187 1,409,300
2020/05/13 2,224 2,248 2,212 2,228 1,685,900
2020/05/12 2,216 2,255 2,206 2,241 2,449,700
2020/05/11 2,227 2,229 2,195 2,205 1,680,800
2020/05/08 2,232 2,264 2,202 2,208 2,523,500
2020/05/07 2,128 2,215 2,125 2,207 2,708,300
2020/05/01 2,167 2,189 2,104 2,130 2,441,900
2020/04/30 2,220 2,267 2,172 2,190 4,124,900
2020/04/28 2,118 2,194 2,090 2,189 5,094,400
2020/04/27 2,146 2,170 2,138 2,165 1,785,000
2020/04/24 2,126 2,157 2,117 2,119 1,516,500
2020/04/23 2,143 2,162 2,118 2,133 1,558,800
2020/04/22 2,097 2,138 2,045 2,112 2,358,700
2020/04/21 2,180 2,205 2,145 2,147 1,800,300
2020/04/20 2,191 2,204 2,184 2,185 1,516,900
2020/04/17 2,180 2,220 2,172 2,188 2,812,100
2020/04/16 2,145 2,170 2,139 2,164 1,745,900
2020/04/15 2,145 2,172 2,137 2,155 1,942,400
2020/04/14 2,100 2,164 2,092 2,145 2,949,700
2020/04/13 2,093 2,109 2,085 2,087 1,289,000
2020/04/10 2,077 2,130 2,064 2,100 3,056,800
2020/04/09 2,060 2,073 2,044 2,068 1,594,000
2020/04/08 2,000 2,066 2,000 2,053 2,268,100
2020/04/07 2,045 2,054 1,980 2,019 2,527,500
2020/04/06 1,980 2,009 1,971 2,004 1,975,100
2020/04/03 1,975 2,017 1,959 1,983 1,985,000
2020/04/02 1,942 2,006 1,941 1,974 1,981,000
2020/04/01 1,982 2,024 1,942 1,950 2,509,700
2020/03/31 2,050 2,058 1,996 2,006 1,862,700
2020/03/30 1,960 2,059 1,954 2,038 2,428,100
2020/03/27 2,060 2,089 1,993 2,047 4,373,400
2020/03/26 1,970 2,082 1,970 2,034 4,992,500
2020/03/25 2,007 2,008 1,970 2,000 3,866,300
2020/03/24 1,940 1,941 1,892 1,931 3,501,700
2020/03/23 1,905 1,941 1,861 1,917 4,072,400
2020/03/19 1,961 1,968 1,845 1,873 3,649,500
2020/03/18 1,919 1,942 1,866 1,881 4,451,500
2020/03/17 1,733 1,878 1,733 1,841 4,340,800
2020/03/16 1,779 1,843 1,720 1,746 5,318,700
2020/03/13 1,551 1,752 1,550 1,732 5,908,100
2020/03/12 1,670 1,707 1,626 1,657 3,031,800
2020/03/11 1,750 1,778 1,692 1,693 2,227,000
2020/03/10 1,626 1,836 1,590 1,739 4,329,600
2020/03/09 1,675 1,689 1,624 1,675 3,437,900
2020/03/06 1,800 1,816 1,742 1,771 2,841,800
2020/03/05 1,853 1,857 1,810 1,830 1,344,400
2020/03/04 1,799 1,829 1,790 1,813 1,505,700
2020/03/03 1,909 1,920 1,813 1,830 2,884,900
2020/03/02 1,740 1,893 1,736 1,868 4,949,500
2020/02/28 1,782 1,799 1,741 1,774 4,865,400
2020/02/27 1,910 1,912 1,821 1,850 4,133,900
2020/02/26 1,920 1,930 1,875 1,919 3,453,400
2020/02/25 1,880 1,947 1,865 1,936 4,356,600
2020/02/21 2,024 2,042 2,002 2,002 1,715,400
2020/02/20 2,065 2,071 2,013 2,023 2,204,000
2020/02/19 2,010 2,034 1,992 2,025 2,315,800
2020/02/18 2,038 2,039 1,991 1,999 3,615,700
2020/02/17 2,057 2,064 2,026 2,059 2,667,600
2020/02/14 2,100 2,111 2,068 2,106 2,663,600
2020/02/13 2,150 2,150 2,116 2,124 1,281,900
2020/02/12 2,131 2,152 2,126 2,146 1,750,100
2020/02/10 2,130 2,132 2,098 2,103 2,443,200
2020/02/07 2,178 2,180 2,136 2,149 2,038,800
2020/02/06 2,190 2,192 2,159 2,178 2,561,900
2020/02/05 2,192 2,207 2,174 2,174 2,730,400
2020/02/04 2,185 2,212 2,148 2,155 3,689,500
2020/02/03 2,101 2,199 2,090 2,173 5,308,500
2020/01/31 2,184 2,210 2,085 2,149 12,283,000
2020/01/30 2,086 2,086 1,962 1,994 5,700,000
2020/01/29 2,155 2,156 2,010 2,055 6,971,300
2020/01/28 2,118 2,157 2,113 2,150 2,501,400
2020/01/27 2,170 2,189 2,142 2,171 1,820,000
2020/01/24 2,230 2,247 2,190 2,207 2,140,700
2020/01/23 2,181 2,253 2,180 2,230 3,747,700
2020/01/22 2,177 2,201 2,170 2,190 1,551,200
2020/01/21 2,204 2,209 2,161 2,167 2,208,900
2020/01/20 2,206 2,207 2,177 2,197 1,822,500
2020/01/17 2,240 2,250 2,198 2,206 2,418,500
2020/01/16 2,222 2,229 2,207 2,211 1,539,600
2020/01/15 2,222 2,237 2,203 2,217 1,675,400
2020/01/14 2,218 2,239 2,211 2,222 2,827,600
2020/01/10 2,194 2,213 2,183 2,195 2,298,900
2020/01/09 2,180 2,203 2,171 2,186 2,758,100
2020/01/08 2,167 2,167 2,093 2,138 3,896,200
2020/01/07 2,161 2,195 2,148 2,192 2,609,100
2020/01/06 2,139 2,175 2,126 2,150 1,821,200

このページの先頭へ