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
2021/12/30 1,757 1,795 1,755 1,777 1,260,000
2021/12/29 1,740 1,765 1,735 1,765 1,446,700
2021/12/28 1,733 1,746 1,724 1,734 1,388,900
2021/12/27 1,746 1,750 1,714 1,726 1,528,500
2021/12/24 1,757 1,762 1,744 1,749 1,210,500
2021/12/23 1,757 1,757 1,742 1,753 915,000
2021/12/22 1,747 1,757 1,743 1,750 1,195,800
2021/12/21 1,733 1,747 1,720 1,733 2,114,400
2021/12/20 1,761 1,766 1,733 1,740 1,163,100
2021/12/17 1,783 1,794 1,766 1,772 1,190,900
2021/12/16 1,800 1,800 1,788 1,793 945,800
2021/12/15 1,760 1,798 1,757 1,780 1,252,100
2021/12/14 1,766 1,774 1,757 1,763 974,600
2021/12/13 1,781 1,784 1,750 1,758 917,300
2021/12/10 1,785 1,792 1,764 1,765 957,800
2021/12/09 1,799 1,806 1,783 1,785 707,900
2021/12/08 1,797 1,803 1,767 1,790 1,467,700
2021/12/07 1,774 1,790 1,768 1,787 1,282,100
2021/12/06 1,771 1,788 1,768 1,769 1,104,100
2021/12/03 1,741 1,790 1,741 1,777 1,257,500
2021/12/02 1,736 1,767 1,734 1,741 1,062,000
2021/12/01 1,776 1,781 1,740 1,754 1,507,500
2021/11/30 1,836 1,841 1,765 1,765 1,933,000
2021/11/29 1,801 1,831 1,794 1,808 1,197,800
2021/11/26 1,860 1,862 1,810 1,837 1,632,000
2021/11/25 1,870 1,895 1,869 1,877 635,000
2021/11/24 1,887 1,896 1,871 1,888 1,277,500
2021/11/22 1,920 1,922 1,900 1,912 656,900
2021/11/19 1,925 1,934 1,904 1,920 1,144,900
2021/11/18 1,943 1,952 1,929 1,941 665,000
2021/11/17 1,972 1,979 1,930 1,945 1,496,400
2021/11/16 1,974 1,995 1,959 1,961 833,900
2021/11/15 1,975 1,981 1,961 1,970 903,200
2021/11/12 1,933 1,964 1,921 1,935 989,000
2021/11/11 1,936 1,957 1,921 1,942 1,019,200
2021/11/10 1,955 1,957 1,932 1,946 860,700
2021/11/09 1,998 1,999 1,952 1,958 1,334,600
2021/11/08 1,996 1,996 1,953 1,959 1,241,700
2021/11/05 2,009 2,020 1,973 1,996 1,133,700
2021/11/04 1,982 2,014 1,981 2,010 1,786,700
2021/11/02 1,952 2,006 1,950 1,969 1,838,700
2021/11/01 1,890 1,960 1,888 1,960 2,580,600
2021/10/29 1,922 1,929 1,875 1,885 6,043,900
2021/10/28 2,086 2,094 2,048 2,072 2,274,600
2021/10/27 2,124 2,125 2,063 2,094 1,287,200
2021/10/26 2,091 2,115 2,089 2,113 1,374,300
2021/10/25 2,092 2,103 2,077 2,086 1,056,000
2021/10/22 2,090 2,118 2,073 2,092 2,072,800
2021/10/21 2,031 2,093 2,024 2,076 2,352,600
2021/10/20 2,060 2,063 2,032 2,035 824,600
2021/10/19 2,036 2,056 2,034 2,056 957,100
2021/10/18 2,040 2,045 2,025 2,035 874,700
2021/10/15 1,973 2,044 1,967 2,044 3,750,600
2021/10/14 1,922 1,936 1,917 1,925 1,215,400
2021/10/13 1,941 1,958 1,922 1,925 1,390,000
2021/10/12 1,963 1,978 1,941 1,951 1,065,500
2021/10/11 1,977 1,998 1,957 1,972 1,039,100
2021/10/08 2,001 2,015 1,983 1,984 883,700
2021/10/07 1,985 2,012 1,979 1,984 1,289,100
2021/10/06 1,960 2,009 1,957 1,966 1,438,800
2021/10/05 1,954 1,960 1,914 1,945 1,701,200
2021/10/04 2,023 2,027 1,963 1,986 1,640,800
2021/10/01 1,993 2,034 1,991 2,017 2,622,300
2021/09/30 2,013 2,019 1,996 2,000 1,334,600
2021/09/29 1,935 1,987 1,931 1,985 1,764,200
2021/09/28 2,007 2,007 1,964 1,982 1,434,700
2021/09/27 2,014 2,019 1,996 1,998 893,800
2021/09/24 2,030 2,032 1,996 2,010 1,224,500
2021/09/22 2,022 2,028 1,987 1,998 1,438,400
2021/09/21 1,985 2,043 1,981 2,032 1,372,100
2021/09/17 2,011 2,037 1,990 2,035 1,345,200
2021/09/16 2,033 2,054 2,003 2,023 1,485,500
2021/09/15 2,060 2,066 2,036 2,048 1,133,500
2021/09/14 2,060 2,065 2,046 2,060 1,346,300
2021/09/13 2,044 2,080 2,041 2,059 1,409,900
2021/09/10 2,037 2,054 2,021 2,051 1,995,200
2021/09/09 2,035 2,090 2,035 2,046 2,047,700
2021/09/08 2,014 2,052 2,010 2,039 1,746,300
2021/09/07 2,018 2,033 1,995 2,007 1,275,800
2021/09/06 2,013 2,023 2,000 2,000 1,610,400
2021/09/03 1,972 1,996 1,971 1,986 1,394,300
2021/09/02 1,958 1,975 1,958 1,965 1,465,700
2021/09/01 1,923 1,962 1,917 1,958 1,741,200
2021/08/31 1,912 1,924 1,903 1,910 1,450,500
2021/08/30 1,891 1,910 1,889 1,909 929,600
2021/08/27 1,885 1,895 1,878 1,889 803,100
2021/08/26 1,875 1,886 1,868 1,879 1,071,200
2021/08/25 1,852 1,895 1,852 1,875 2,404,700
2021/08/24 1,832 1,849 1,818 1,819 1,632,000
2021/08/23 1,800 1,833 1,799 1,821 1,578,800
2021/08/20 1,804 1,817 1,786 1,796 1,643,700
2021/08/19 1,828 1,835 1,813 1,821 1,140,800
2021/08/18 1,838 1,842 1,818 1,838 2,022,400
2021/08/17 1,871 1,882 1,851 1,851 957,900
2021/08/16 1,881 1,886 1,863 1,874 784,200
2021/08/13 1,902 1,905 1,888 1,892 731,000
2021/08/12 1,912 1,913 1,888 1,890 1,046,100
2021/08/11 1,901 1,902 1,873 1,879 1,279,400
2021/08/10 1,900 1,900 1,878 1,891 1,417,400
2021/08/06 1,885 1,907 1,885 1,904 1,261,400
2021/08/05 1,880 1,909 1,875 1,889 1,645,600
2021/08/04 1,899 1,899 1,841 1,875 4,710,700
2021/08/03 1,903 1,947 1,903 1,922 2,435,100
2021/08/02 1,910 1,944 1,886 1,935 4,035,400
2021/07/30 1,876 1,928 1,864 1,910 6,579,600
2021/07/29 2,076 2,104 2,063 2,096 1,849,100
2021/07/28 2,076 2,098 2,057 2,069 1,396,100
2021/07/27 2,065 2,082 2,061 2,074 1,200,500
2021/07/26 2,068 2,074 2,042 2,048 1,164,800
2021/07/21 2,041 2,066 2,014 2,021 1,352,700
2021/07/20 2,068 2,074 2,011 2,019 1,651,700
2021/07/19 2,087 2,103 2,067 2,069 1,857,400
2021/07/16 2,055 2,075 2,045 2,065 942,200
2021/07/15 2,089 2,104 2,058 2,061 1,169,300
2021/07/14 2,043 2,084 2,037 2,077 2,325,000
2021/07/13 2,056 2,059 2,040 2,045 1,390,800
2021/07/12 2,033 2,054 2,033 2,048 1,667,100
2021/07/09 2,000 2,022 1,977 2,019 2,409,000
2021/07/08 2,050 2,053 2,022 2,022 1,045,300
2021/07/07 2,039 2,066 2,032 2,046 865,500
2021/07/06 2,051 2,054 2,035 2,045 990,300
2021/07/05 2,064 2,064 2,042 2,055 963,900
2021/07/02 2,041 2,079 2,040 2,075 1,357,200
2021/07/01 2,055 2,056 2,011 2,039 1,556,800
2021/06/30 2,074 2,085 2,062 2,071 1,430,200
2021/06/29 2,071 2,073 2,048 2,058 887,800
2021/06/28 2,069 2,076 2,061 2,063 777,000
2021/06/25 2,039 2,057 2,036 2,054 1,151,600
2021/06/24 2,025 2,035 2,010 2,028 1,037,100
2021/06/23 2,051 2,057 2,023 2,026 1,093,400
2021/06/22 2,061 2,064 2,032 2,040 1,449,600
2021/06/21 2,041 2,057 2,027 2,035 1,768,400
2021/06/18 2,121 2,127 2,083 2,089 1,319,300
2021/06/17 2,146 2,146 2,085 2,104 1,461,100
2021/06/16 2,120 2,153 2,103 2,136 1,927,900
2021/06/15 2,065 2,113 2,062 2,110 1,551,700
2021/06/14 2,077 2,085 2,042 2,056 1,026,600
2021/06/11 2,067 2,082 2,056 2,062 1,369,500
2021/06/10 2,055 2,068 2,046 2,056 828,400
2021/06/09 2,055 2,058 2,038 2,053 943,100
2021/06/08 2,060 2,073 2,044 2,071 870,500
2021/06/07 2,071 2,074 2,051 2,066 1,335,600
2021/06/04 2,030 2,048 2,012 2,048 1,896,700
2021/06/03 2,075 2,075 2,042 2,045 1,914,700
2021/06/02 2,080 2,084 2,055 2,066 1,337,100
2021/06/01 2,099 2,103 2,074 2,082 1,217,900
2021/05/31 2,095 2,119 2,083 2,091 1,655,300
2021/05/28 2,111 2,112 2,074 2,083 1,298,000
2021/05/27 2,041 2,094 2,035 2,073 2,046,100
2021/05/26 2,063 2,068 2,048 2,054 1,372,400
2021/05/25 2,059 2,079 2,054 2,072 1,530,000
2021/05/24 2,054 2,084 2,050 2,060 1,791,000
2021/05/21 2,030 2,042 2,019 2,021 1,287,400
2021/05/20 2,008 2,023 1,997 2,018 2,095,700
2021/05/19 2,020 2,033 1,988 2,010 3,366,800
2021/05/18 2,053 2,064 2,033 2,041 2,035,200
2021/05/17 2,111 2,114 2,067 2,070 1,323,200
2021/05/14 2,073 2,120 2,071 2,096 2,176,500
2021/05/13 2,068 2,109 2,045 2,056 2,994,500
2021/05/12 2,170 2,181 2,091 2,113 2,634,400
2021/05/11 2,219 2,224 2,166 2,171 1,860,400
2021/05/10 2,229 2,250 2,225 2,236 1,493,400
2021/05/07 2,200 2,233 2,189 2,208 1,800,200
2021/05/06 2,152 2,211 2,152 2,174 2,995,500
2021/04/30 2,196 2,197 2,118 2,128 5,971,900
2021/04/28 2,186 2,242 2,157 2,207 9,420,300
2021/04/27 2,387 2,392 2,351 2,386 1,633,300
2021/04/26 2,375 2,375 2,341 2,364 1,283,100
2021/04/23 2,407 2,407 2,361 2,364 927,200
2021/04/22 2,389 2,396 2,376 2,395 934,100
2021/04/21 2,398 2,406 2,367 2,369 1,534,000
2021/04/20 2,424 2,445 2,413 2,432 1,118,500
2021/04/19 2,425 2,451 2,418 2,443 1,226,000
2021/04/16 2,436 2,437 2,404 2,409 765,400
2021/04/15 2,450 2,457 2,415 2,422 894,000
2021/04/14 2,441 2,472 2,439 2,455 1,067,100
2021/04/13 2,435 2,471 2,412 2,447 1,089,900
2021/04/12 2,470 2,472 2,432 2,442 1,123,000
2021/04/09 2,483 2,491 2,441 2,471 1,285,900
2021/04/08 2,430 2,477 2,429 2,460 1,921,300
2021/04/07 2,463 2,478 2,435 2,452 1,560,800
2021/04/06 2,475 2,497 2,453 2,455 1,005,700
2021/04/05 2,504 2,509 2,474 2,480 959,000
2021/04/02 2,477 2,499 2,468 2,489 1,669,200
2021/04/01 2,452 2,465 2,433 2,465 1,262,300
2021/03/31 2,454 2,465 2,410 2,416 1,486,400
2021/03/30 2,460 2,479 2,447 2,461 965,000
2021/03/29 2,485 2,496 2,452 2,477 1,536,200
2021/03/26 2,432 2,463 2,427 2,457 1,600,900
2021/03/25 2,423 2,430 2,405 2,408 1,096,300
2021/03/24 2,430 2,443 2,401 2,404 1,112,400
2021/03/23 2,472 2,486 2,447 2,448 1,226,600
2021/03/22 2,431 2,469 2,424 2,445 1,509,300
2021/03/19 2,460 2,463 2,430 2,444 1,785,600
2021/03/18 2,480 2,496 2,447 2,474 2,040,100
2021/03/17 2,492 2,544 2,472 2,481 2,447,600
2021/03/16 2,485 2,495 2,469 2,484 1,070,800
2021/03/15 2,440 2,483 2,433 2,480 1,808,000
2021/03/12 2,456 2,458 2,423 2,434 1,938,800
2021/03/11 2,408 2,436 2,386 2,436 1,518,400
2021/03/10 2,415 2,444 2,387 2,407 2,328,000
2021/03/09 2,368 2,390 2,328 2,387 2,128,600
2021/03/08 2,418 2,433 2,361 2,386 1,908,000
2021/03/05 2,321 2,385 2,308 2,385 1,553,200
2021/03/04 2,327 2,367 2,323 2,358 1,629,600
2021/03/03 2,403 2,407 2,362 2,377 2,055,900
2021/03/02 2,432 2,439 2,390 2,406 2,624,500
2021/03/01 2,338 2,404 2,335 2,362 3,347,200
2021/02/26 2,309 2,339 2,272 2,273 3,569,600
2021/02/25 2,355 2,362 2,321 2,321 1,939,100
2021/02/24 2,379 2,382 2,326 2,335 2,067,600
2021/02/22 2,423 2,425 2,378 2,380 2,300,100
2021/02/19 2,373 2,392 2,355 2,390 2,742,300
2021/02/18 2,437 2,440 2,388 2,388 2,504,400
2021/02/17 2,400 2,434 2,388 2,432 2,369,400
2021/02/16 2,480 2,480 2,427 2,428 4,883,600
2021/02/15 2,518 2,526 2,480 2,491 3,750,300
2021/02/12 2,590 2,598 2,524 2,540 1,945,800
2021/02/10 2,570 2,578 2,536 2,554 1,494,200
2021/02/09 2,526 2,559 2,501 2,546 2,167,500
2021/02/08 2,492 2,521 2,465 2,516 1,931,300
2021/02/05 2,515 2,521 2,483 2,503 3,186,400
2021/02/04 2,520 2,523 2,480 2,518 2,426,900
2021/02/03 2,608 2,623 2,520 2,527 3,222,000
2021/02/02 2,609 2,634 2,586 2,602 3,813,300
2021/02/01 2,533 2,628 2,472 2,559 7,075,300
2021/01/29 2,679 2,775 2,529 2,583 11,115,700
2021/01/28 2,714 2,837 2,682 2,748 8,380,100
2021/01/27 2,632 2,771 2,624 2,747 5,437,000
2021/01/26 2,635 2,658 2,602 2,602 1,955,400
2021/01/25 2,693 2,706 2,632 2,654 2,090,600
2021/01/22 2,669 2,735 2,650 2,688 2,472,300
2021/01/21 2,711 2,715 2,597 2,670 4,968,600
2021/01/20 2,633 2,705 2,633 2,686 4,498,300
2021/01/19 2,577 2,607 2,573 2,607 2,599,100
2021/01/18 2,535 2,578 2,511 2,575 1,592,900
2021/01/15 2,555 2,580 2,542 2,558 2,993,800
2021/01/14 2,520 2,565 2,499 2,534 2,816,900
2021/01/13 2,516 2,542 2,485 2,524 2,605,700
2021/01/12 2,464 2,504 2,449 2,504 3,064,400
2021/01/08 2,412 2,464 2,390 2,455 3,214,600
2021/01/07 2,399 2,419 2,369 2,412 3,085,700
2021/01/06 2,381 2,396 2,352 2,374 1,782,800
2021/01/05 2,297 2,373 2,294 2,369 2,134,000
2021/01/04 2,325 2,328 2,282 2,306 1,286,500

このページの先頭へ