6754東証P貸借
業種 電気機器
アンリツ 株価時系列データ
PTS
1,152.5
円
(19:08)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,376.5 (24/01/24) | 969.6 (23/10/30) |
年初来高値 | 年初来安値 |
---|---|
1,376.5 (24/01/24) | 1,126.0 (24/05/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/3 | 1,162.5 | 1,166.5 | 1,148.0 | 1,152.0 | -2.0 | -0.2 | 579,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 1,153.0 | 1,157.0 | 1,141.5 | 1,154.0 | +1.5 | +0.1 | 865,100 |
5/30 | 1,160.0 | 1,163.0 | 1,126.0 | 1,152.5 | -17.0 | -1.5 | 746,600 |
5/29 | 1,167.0 | 1,198.0 | 1,164.5 | 1,169.5 | +0.5 | +0.0 | 862,800 |
5/28 | 1,187.5 | 1,189.5 | 1,168.0 | 1,169.0 | -23.5 | -2.0 | 767,300 |
5/27 | 1,200.5 | 1,201.5 | 1,179.0 | 1,192.5 | -5.5 | -0.5 | 719,100 |
5/24 | 1,191.5 | 1,204.0 | 1,186.0 | 1,198.0 | -8.0 | -0.7 | 443,600 |
5/23 | 1,212.5 | 1,218.5 | 1,205.5 | 1,206.0 | -6.5 | -0.5 | 371,000 |
5/22 | 1,227.0 | 1,235.0 | 1,211.5 | 1,212.5 | -21.0 | -1.7 | 451,200 |
5/21 | 1,210.0 | 1,241.0 | 1,210.0 | 1,233.5 | +24.5 | +2.0 | 613,700 |
5/20 | 1,193.0 | 1,228.5 | 1,189.5 | 1,209.0 | +16.0 | +1.3 | 709,300 |
5/17 | 1,202.0 | 1,216.0 | 1,189.5 | 1,193.0 | -9.5 | -0.8 | 522,300 |
5/16 | 1,219.0 | 1,223.5 | 1,198.5 | 1,202.5 | -9.5 | -0.8 | 543,100 |
5/15 | 1,218.5 | 1,227.5 | 1,208.5 | 1,212.0 | -5.5 | -0.5 | 400,800 |
5/14 | 1,204.5 | 1,224.0 | 1,203.0 | 1,217.5 | +13.0 | +1.1 | 562,100 |
5/13 | 1,208.0 | 1,222.0 | 1,200.5 | 1,204.5 | -3.5 | -0.3 | 471,900 |
5/10 | 1,215.0 | 1,219.5 | 1,200.5 | 1,208.0 | -10.5 | -0.9 | 399,400 |
5/9 | 1,212.0 | 1,229.0 | 1,211.5 | 1,218.5 | +10.0 | +0.8 | 532,900 |
5/8 | 1,212.0 | 1,214.0 | 1,193.0 | 1,208.5 | 0 | 0.0 | 724,000 |
5/7 | 1,201.0 | 1,215.0 | 1,197.5 | 1,208.5 | +24.0 | +2.0 | 985,600 |
5/2 | 1,208.5 | 1,208.5 | 1,176.0 | 1,184.5 | -19.5 | -1.6 | 735,900 |
5/1 | 1,209.5 | 1,218.5 | 1,200.0 | 1,204.0 | -3.5 | -0.3 | 551,700 |
4/30 | 1,215.0 | 1,228.0 | 1,195.0 | 1,207.5 | +22.5 | +1.9 | 1,181,600 |
4/26 | 1,230.0 | 1,231.0 | 1,167.0 | 1,185.0 | -32.0 | -2.6 | 1,416,100 |
4/25 | 1,228.5 | 1,229.0 | 1,205.0 | 1,217.0 | -11.0 | -0.9 | 1,047,200 |
4/24 | 1,225.0 | 1,230.5 | 1,213.0 | 1,228.0 | +10.0 | +0.8 | 615,200 |
4/23 | 1,207.0 | 1,219.0 | 1,204.0 | 1,218.0 | +20.5 | +1.7 | 661,100 |
4/22 | 1,182.0 | 1,199.0 | 1,181.0 | 1,197.5 | +18.0 | +1.5 | 473,800 |
4/19 | 1,201.0 | 1,202.5 | 1,170.5 | 1,179.5 | -30.5 | -2.5 | 671,800 |
4/18 | 1,211.0 | 1,219.0 | 1,200.5 | 1,210.0 | +5.5 | +0.5 | 350,400 |
4/17 | 1,237.0 | 1,237.0 | 1,195.5 | 1,204.5 | -24.5 | -2.0 | 702,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて