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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,700 (24/06/25) | 1,051 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,700 (24/06/25) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,492 | 1,506 | 1,487 | 1,495 | +3 | +0.2 | 30,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,507 | 1,509 | 1,489 | 1,492 | -2 | -0.1 | 24,200 |
| 11/20 | 1,500 | 1,509 | 1,494 | 1,494 | -5 | -0.3 | 36,400 |
| 11/19 | 1,478 | 1,499 | 1,478 | 1,499 | +16 | +1.1 | 54,400 |
| 11/18 | 1,469 | 1,490 | 1,469 | 1,483 | 0 | 0.0 | 55,400 |
| 11/15 | 1,499 | 1,505 | 1,483 | 1,483 | +12 | +0.8 | 72,400 |
| 11/14 | 1,500 | 1,518 | 1,471 | 1,471 | -19 | -1.3 | 62,400 |
| 11/13 | 1,477 | 1,509 | 1,472 | 1,490 | +24 | +1.6 | 85,800 |
| 11/12 | 1,429 | 1,490 | 1,428 | 1,466 | +26 | +1.8 | 85,700 |
| 11/11 | 1,437 | 1,446 | 1,425 | 1,440 | +3 | +0.2 | 63,800 |
| 11/8 | 1,465 | 1,466 | 1,437 | 1,437 | -22 | -1.5 | 73,100 |
| 11/7 | 1,433 | 1,465 | 1,433 | 1,459 | +44 | +3.1 | 96,100 |
| 11/6 | 1,426 | 1,437 | 1,407 | 1,415 | -9 | -0.6 | 80,900 |
| 11/5 | 1,431 | 1,431 | 1,397 | 1,424 | +23 | +1.6 | 95,600 |
| 11/1 | 1,405 | 1,410 | 1,394 | 1,401 | -15 | -1.1 | 55,100 |
| 10/31 | 1,408 | 1,425 | 1,402 | 1,416 | +8 | +0.6 | 42,000 |
| 10/30 | 1,404 | 1,422 | 1,396 | 1,408 | +18 | +1.3 | 337,600 |
| 10/29 | 1,405 | 1,408 | 1,383 | 1,390 | +1 | +0.1 | 44,000 |
| 10/28 | 1,380 | 1,397 | 1,379 | 1,389 | +11 | +0.8 | 69,200 |
| 10/25 | 1,410 | 1,410 | 1,371 | 1,378 | -2 | -0.1 | 58,900 |
| 10/24 | 1,373 | 1,390 | 1,320 | 1,380 | +2 | +0.2 | 47,900 |
| 10/23 | 1,405 | 1,408 | 1,378 | 1,378 | -37 | -2.6 | 51,800 |
| 10/22 | 1,424 | 1,436 | 1,406 | 1,415 | -9 | -0.6 | 39,600 |
| 10/21 | 1,431 | 1,438 | 1,420 | 1,424 | +6 | +0.4 | 69,400 |
| 10/18 | 1,440 | 1,441 | 1,418 | 1,418 | -12 | -0.8 | 53,500 |
| 10/17 | 1,424 | 1,436 | 1,414 | 1,430 | +26 | +1.9 | 60,800 |
| 10/16 | 1,405 | 1,420 | 1,399 | 1,404 | -16 | -1.1 | 55,300 |
| 10/15 | 1,421 | 1,434 | 1,406 | 1,420 | +17 | +1.2 | 75,500 |
| 10/11 | 1,422 | 1,430 | 1,403 | 1,403 | -12 | -0.9 | 79,000 |
| 10/10 | 1,412 | 1,421 | 1,400 | 1,415 | +20 | +1.4 | 84,100 |
| 10/9 | 1,399 | 1,403 | 1,390 | 1,395 | +16 | +1.2 | 66,900 |
▶︎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
