！決算発表予定日 2024/05/09
6381東証P貸借
業種 機械
アネスト岩田 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,373 (24/03/01) | 1,027 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,373 (24/03/01) | 1,094 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,361 | 1,366 | 1,351 | 1,357 | -4 | -0.3 | 49,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,350 | 1,362 | 1,342 | 1,361 | +6 | +0.4 | 81,100 |
| 5/2 | 1,355 | 1,368 | 1,350 | 1,355 | 0 | 0.0 | 49,100 |
| 5/1 | 1,350 | 1,363 | 1,350 | 1,355 | +6 | +0.4 | 102,200 |
| 4/30 | 1,345 | 1,349 | 1,334 | 1,349 | +4 | +0.3 | 64,000 |
| 4/26 | 1,335 | 1,350 | 1,329 | 1,345 | +10 | +0.8 | 65,600 |
| 4/25 | 1,342 | 1,343 | 1,331 | 1,335 | -8 | -0.6 | 89,600 |
| 4/24 | 1,338 | 1,343 | 1,331 | 1,343 | +5 | +0.4 | 52,000 |
| 4/23 | 1,336 | 1,349 | 1,329 | 1,338 | +3 | +0.2 | 53,200 |
| 4/22 | 1,335 | 1,340 | 1,321 | 1,335 | +18 | +1.4 | 58,300 |
| 4/19 | 1,330 | 1,337 | 1,295 | 1,317 | -19 | -1.4 | 107,400 |
| 4/18 | 1,321 | 1,347 | 1,312 | 1,336 | +15 | +1.1 | 44,400 |
| 4/17 | 1,330 | 1,335 | 1,313 | 1,321 | -10 | -0.8 | 56,700 |
| 4/16 | 1,327 | 1,353 | 1,326 | 1,331 | -3 | -0.2 | 131,600 |
| 4/15 | 1,338 | 1,338 | 1,328 | 1,334 | -12 | -0.9 | 31,100 |
| 4/12 | 1,345 | 1,356 | 1,339 | 1,346 | +9 | +0.7 | 73,600 |
| 4/11 | 1,331 | 1,339 | 1,327 | 1,337 | -8 | -0.6 | 42,000 |
| 4/10 | 1,346 | 1,354 | 1,345 | 1,345 | -4 | -0.3 | 46,000 |
| 4/9 | 1,348 | 1,356 | 1,338 | 1,349 | +2 | +0.2 | 33,700 |
| 4/8 | 1,344 | 1,348 | 1,338 | 1,347 | +13 | +1.0 | 37,500 |
| 4/5 | 1,312 | 1,337 | 1,312 | 1,334 | 0 | 0.0 | 56,400 |
| 4/4 | 1,321 | 1,341 | 1,321 | 1,334 | +14 | +1.1 | 45,000 |
| 4/3 | 1,312 | 1,334 | 1,306 | 1,320 | +8 | +0.6 | 60,600 |
| 4/2 | 1,338 | 1,349 | 1,312 | 1,312 | -31 | -2.3 | 65,500 |
| 4/1 | 1,350 | 1,358 | 1,331 | 1,343 | -12 | -0.9 | 74,200 |
| 3/29 | 1,345 | 1,365 | 1,338 | 1,355 | +11 | +0.8 | 66,400 |
| 3/28 | 1,345 | 1,357 | 1,341 | 1,344 | -17 | -1.3 | 101,700 |
| 3/27 | 1,358 | 1,367 | 1,351 | 1,361 | +16 | +1.2 | 89,400 |
| 3/26 | 1,337 | 1,353 | 1,335 | 1,345 | +9 | +0.7 | 106,400 |
| 3/25 | 1,324 | 1,341 | 1,323 | 1,336 | +12 | +0.9 | 87,300 |
| 3/22 | 1,325 | 1,330 | 1,317 | 1,324 | +6 | +0.5 | 59,500 |
▶︎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