！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,355 | 1,368 | 1,350 | 1,355 | 0 | 0.0 | 49,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,332 | 1,355 | 1,323 | 1,340 | -3 | -0.2 | 137,900 |
| 3/5 | 1,318 | 1,347 | 1,315 | 1,343 | +10 | +0.8 | 81,900 |
| 3/4 | 1,346 | 1,347 | 1,322 | 1,333 | -8 | -0.6 | 157,500 |
| 3/1 | 1,373 | 1,373 | 1,335 | 1,341 | -25 | -1.8 | 162,400 |
| 2/29 | 1,359 | 1,372 | 1,359 | 1,366 | +7 | +0.5 | 97,300 |
| 2/28 | 1,355 | 1,370 | 1,355 | 1,359 | +4 | +0.3 | 68,800 |
| 2/27 | 1,340 | 1,367 | 1,340 | 1,355 | +21 | +1.6 | 101,200 |
| 2/26 | 1,330 | 1,340 | 1,320 | 1,334 | -2 | -0.2 | 72,300 |
| 2/22 | 1,340 | 1,343 | 1,328 | 1,336 | +1 | +0.1 | 88,300 |
| 2/21 | 1,333 | 1,342 | 1,323 | 1,335 | +2 | +0.2 | 53,600 |
| 2/20 | 1,335 | 1,343 | 1,326 | 1,333 | +2 | +0.2 | 61,200 |
| 2/19 | 1,340 | 1,340 | 1,323 | 1,331 | -4 | -0.3 | 72,400 |
| 2/16 | 1,317 | 1,347 | 1,314 | 1,335 | +32 | +2.5 | 112,700 |
| 2/15 | 1,300 | 1,305 | 1,294 | 1,303 | +13 | +1.0 | 99,000 |
| 2/14 | 1,301 | 1,301 | 1,285 | 1,290 | -17 | -1.3 | 126,900 |
| 2/13 | 1,271 | 1,307 | 1,271 | 1,307 | +36 | +2.8 | 162,100 |
| 2/9 | 1,293 | 1,293 | 1,271 | 1,271 | -33 | -2.5 | 137,500 |
| 2/8 | 1,296 | 1,309 | 1,280 | 1,304 | +5 | +0.4 | 97,600 |
| 2/7 | 1,308 | 1,309 | 1,291 | 1,299 | -10 | -0.8 | 82,200 |
| 2/6 | 1,310 | 1,320 | 1,306 | 1,309 | -4 | -0.3 | 62,200 |
| 2/5 | 1,320 | 1,328 | 1,305 | 1,313 | +7 | +0.5 | 74,700 |
| 2/2 | 1,303 | 1,309 | 1,296 | 1,306 | +3 | +0.2 | 88,200 |
▶︎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