！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
1,297.5
円
(11:25)
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) | 993 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,330 | 1,337 | 1,295 | 1,299 | -37 | -2.8 | 36,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/21 | 1,313 | 1,324 | 1,305 | 1,318 | +26 | +2.0 | 88,500 |
| 3/19 | 1,283 | 1,295 | 1,271 | 1,292 | +9 | +0.7 | 61,800 |
| 3/18 | 1,285 | 1,304 | 1,276 | 1,283 | -2 | -0.2 | 66,700 |
| 3/15 | 1,260 | 1,287 | 1,257 | 1,285 | +33 | +2.6 | 83,900 |
| 3/14 | 1,250 | 1,266 | 1,238 | 1,252 | +3 | +0.2 | 204,200 |
| 3/13 | 1,263 | 1,275 | 1,240 | 1,249 | -9 | -0.7 | 163,900 |
| 3/12 | 1,262 | 1,274 | 1,236 | 1,258 | -14 | -1.1 | 165,500 |
| 3/11 | 1,255 | 1,279 | 1,242 | 1,272 | +1 | +0.1 | 215,500 |
| 3/8 | 1,252 | 1,283 | 1,241 | 1,271 | -5 | -0.4 | 264,800 |
| 3/7 | 1,337 | 1,345 | 1,274 | 1,276 | -64 | -4.8 | 301,000 |
▶︎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