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
2026/06/26 4,500 4,561 4,270 4,375 1,894,900
2026/06/25 4,526 4,699 4,503 4,559 1,546,800
2026/06/24 4,410 4,581 4,357 4,456 1,581,500
2026/06/23 4,700 4,773 4,449 4,480 2,624,000
2026/06/22 4,273 4,396 4,245 4,322 1,201,800
2026/06/19 4,300 4,392 4,196 4,333 2,632,600
2026/06/18 4,079 4,186 4,010 4,022 1,535,900
2026/06/17 4,001 4,123 3,968 4,122 1,091,000
2026/06/16 3,947 4,156 3,935 4,096 1,671,600
2026/06/15 4,022 4,073 3,931 3,934 1,432,700
2026/06/12 3,975 4,030 3,865 3,882 1,649,300
2026/06/11 3,694 3,879 3,621 3,879 1,695,500
2026/06/10 4,120 4,151 3,749 3,834 3,653,900
2026/06/09 4,350 4,366 4,163 4,281 1,572,500
2026/06/08 4,199 4,350 4,180 4,269 2,565,500
2026/06/05 4,515 4,730 4,402 4,689 1,745,400
2026/06/04 4,698 4,732 4,603 4,632 1,128,900
2026/06/03 4,654 4,855 4,619 4,776 1,890,400
2026/06/02 4,700 4,710 4,401 4,584 1,520,800
2026/06/01 4,477 4,810 4,476 4,768 1,979,900
2026/05/29 4,535 4,658 4,434 4,547 1,644,800
2026/05/28 4,544 4,606 4,429 4,580 1,358,700
2026/05/27 4,680 4,728 4,546 4,614 1,749,500
2026/05/26 4,700 4,720 4,552 4,670 1,721,800
2026/05/25 4,650 4,848 4,621 4,732 2,323,900
2026/05/22 4,595 4,630 4,511 4,601 1,844,300
2026/05/21 4,428 4,545 4,340 4,468 2,474,600
2026/05/20 4,284 4,425 4,090 4,381 3,148,600
2026/05/19 4,195 4,233 4,054 4,144 1,429,900
2026/05/18 4,236 4,272 4,111 4,205 1,634,700
2026/05/15 4,322 4,386 4,181 4,239 2,351,200
2026/05/14 4,164 4,313 4,140 4,144 1,471,700
2026/05/13 3,985 4,209 3,969 4,189 1,283,300
2026/05/12 4,151 4,242 3,993 4,016 2,888,600
2026/05/11 4,300 4,328 4,122 4,142 1,779,800
2026/05/08 4,062 4,263 4,003 4,233 1,709,900
2026/05/07 3,946 4,137 3,914 4,090 3,034,800
2026/05/01 3,899 3,968 3,821 3,858 2,390,200
2026/04/30 3,936 4,229 3,902 4,039 3,721,200
2026/04/28 3,875 4,235 3,870 3,974 7,904,000
2026/04/27 3,694 3,806 3,613 3,755 3,154,400
2026/04/24 3,592 3,634 3,569 3,594 1,272,900
2026/04/23 3,588 3,649 3,524 3,572 1,155,400
2026/04/22 3,616 3,646 3,521 3,635 1,462,400
2026/04/21 3,590 3,679 3,529 3,662 2,052,500
2026/04/20 3,392 3,514 3,373 3,466 1,078,400
2026/04/17 3,444 3,465 3,400 3,418 1,136,300
2026/04/16 3,419 3,453 3,337 3,374 1,050,800
2026/04/15 3,478 3,530 3,381 3,403 1,286,200
2026/04/14 3,434 3,454 3,374 3,396 867,900
2026/04/13 3,400 3,478 3,341 3,392 1,417,400
2026/04/10 3,280 3,422 3,252 3,398 2,130,600
2026/04/09 3,274 3,305 3,241 3,277 907,800
2026/04/08 3,132 3,299 3,126 3,299 1,544,000
2026/04/07 3,048 3,059 2,989 3,014 913,700
2026/04/06 3,047 3,076 2,998 3,004 1,016,700
2026/04/03 2,978 3,002 2,946 3,002 884,000
2026/03/27 2,839 2,847 2,756 2,812 1,142,200
2026/03/26 2,980 3,009 2,873 2,908 1,502,900
2026/03/25 2,924 2,988 2,912 2,983 1,290,900
2026/03/24 2,808 2,869 2,773 2,834 1,924,800
2026/03/23 2,658 2,696 2,580 2,658 2,124,700
2026/03/19 2,845 2,881 2,799 2,808 1,149,900
2026/03/18 2,826 2,895 2,824 2,895 688,900
2026/03/17 2,980 3,027 2,806 2,813 1,687,200
2026/03/16 2,909 2,935 2,818 2,889 1,296,400
2026/03/13 2,783 2,902 2,783 2,891 988,100
2026/03/12 2,842 2,888 2,830 2,871 862,300
2026/03/11 2,898 2,985 2,869 2,930 1,236,400
2026/03/10 2,789 2,844 2,783 2,816 1,055,900
2026/03/09 2,767 2,787 2,623 2,700 2,070,000
2026/03/06 2,913 3,007 2,903 2,947 1,395,300
2026/03/05 3,000 3,105 2,978 3,025 1,930,800
2026/03/04 2,910 2,990 2,828 2,854 1,647,900
2026/03/03 3,116 3,195 2,961 2,976 3,005,700
2026/03/02 3,000 3,106 2,965 3,085 1,665,700
2026/02/27 2,870 3,036 2,858 3,027 1,951,200
2026/02/26 3,111 3,136 2,973 2,999 3,107,400
2026/02/25 2,934 3,198 2,924 3,103 5,733,100
2026/02/24 2,780 2,919 2,759 2,884 3,510,200
2026/02/20 2,516 2,624 2,512 2,611 1,173,300
2026/02/19 2,510 2,539 2,492 2,515 555,600
2026/02/18 2,527 2,567 2,505 2,515 1,134,600
2026/02/17 2,522 2,547 2,474 2,520 1,349,300
2026/02/16 2,450 2,521 2,400 2,506 1,377,300
2026/02/13 2,410 2,419 2,350 2,365 917,300
2026/02/12 2,526 2,538 2,429 2,433 908,600
2026/02/10 2,483 2,535 2,457 2,508 1,320,000
2026/02/09 2,475 2,506 2,435 2,468 1,573,500
2026/02/06 2,342 2,406 2,336 2,406 876,800
2026/02/05 2,356 2,404 2,278 2,371 1,355,300
2026/02/04 2,290 2,382 2,270 2,343 1,752,800
2026/02/03 2,241 2,324 2,215 2,315 2,266,900
2026/02/02 2,193 2,240 2,156 2,159 2,240,000
2026/01/30 2,132 2,189 2,077 2,143 4,306,200
2026/01/29 2,307 2,383 2,251 2,369 2,005,900
2026/01/28 2,311 2,333 2,292 2,303 1,124,500
2026/01/27 2,285 2,330 2,275 2,326 561,600
2026/01/26 2,311 2,329 2,283 2,285 597,700
2026/01/23 2,368 2,379 2,345 2,361 607,700
2026/01/22 2,365 2,372 2,335 2,354 529,300
2026/01/21 2,307 2,346 2,303 2,337 694,200
2026/01/20 2,421 2,424 2,348 2,357 729,500
2026/01/19 2,415 2,440 2,382 2,414 725,000
2026/01/16 2,380 2,417 2,347 2,410 817,700
2026/01/15 2,350 2,410 2,336 2,396 1,029,100
2026/01/14 2,300 2,347 2,300 2,332 871,700
2026/01/13 2,301 2,325 2,273 2,274 738,500
2026/01/09 2,255 2,265 2,210 2,222 609,900
2026/01/08 2,261 2,268 2,246 2,263 516,500
2026/01/07 2,234 2,278 2,215 2,263 648,600
2026/01/06 2,295 2,299 2,257 2,262 592,000
2026/01/05 2,277 2,290 2,261 2,288 646,000

このページの先頭へ