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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,405 | 1,518 | 1,394 | 1,460 | +44 | +3.1 | 1,073,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,348 | 1,441 | 1,320 | 1,416 | +85 | +6.4 | 1,602,900 |
| 24/09 | 1,266 | 1,375 | 1,234 | 1,331 | +65 | +5.1 | 1,625,400 |
| 24/08 | 1,459 | 1,477 | 1,155 | 1,266 | -220 | -14.8 | 1,300,700 |
| 24/07 | 1,645 | 1,656 | 1,459 | 1,486 | -158 | -9.6 | 1,223,200 |
| 24/06 | 1,388 | 1,700 | 1,388 | 1,644 | +273 | +19.9 | 1,973,600 |
| 24/05 | 1,350 | 1,409 | 1,299 | 1,371 | +22 | +1.6 | 1,435,600 |
| 24/04 | 1,350 | 1,358 | 1,295 | 1,349 | -6 | -0.4 | 1,288,400 |
| 24/03 | 1,373 | 1,373 | 1,236 | 1,355 | -11 | -0.8 | 2,666,200 |
| 24/02 | 1,299 | 1,372 | 1,271 | 1,366 | +56 | +4.3 | 1,734,300 |
| 24/01 | 1,113 | 1,316 | 1,094 | 1,310 | +201 | +18.1 | 2,672,300 |
| 23/12 | 1,099 | 1,112 | 1,051 | 1,109 | +15 | +1.4 | 2,366,000 |
| 23/11 | 1,135 | 1,166 | 1,068 | 1,094 | -20 | -1.8 | 1,927,500 |
| 23/10 | 1,208 | 1,222 | 1,085 | 1,114 | -82 | -6.9 | 1,540,300 |
| 23/09 | 1,222 | 1,266 | 1,175 | 1,196 | -32 | -2.6 | 1,411,300 |
| 23/08 | 1,176 | 1,240 | 1,133 | 1,228 | +56 | +4.8 | 1,405,100 |
| 23/07 | 1,195 | 1,212 | 1,142 | 1,172 | -8 | -0.7 | 1,320,100 |
| 23/06 | 1,057 | 1,202 | 1,027 | 1,180 | +115 | +10.8 | 1,747,900 |
| 23/05 | 1,015 | 1,120 | 1,006 | 1,065 | +49 | +4.8 | 1,569,600 |
| 23/04 | 1,024 | 1,044 | 961 | 1,016 | +13 | +1.3 | 934,400 |
| 23/03 | 925 | 1,035 | 922 | 1,003 | +78 | +8.4 | 1,694,400 |
| 23/02 | 880 | 934 | 840 | 925 | +54 | +6.2 | 927,000 |
| 23/01 | 855 | 876 | 821 | 871 | +9 | +1.0 | 650,300 |
| 22/12 | 954 | 954 | 848 | 862 | -82 | -8.7 | 828,700 |
| 22/11 | 897 | 958 | 872 | 944 | +52 | +5.8 | 930,600 |
| 22/10 | 852 | 924 | 852 | 892 | +37 | +4.3 | 928,900 |
| 22/09 | 943 | 954 | 855 | 855 | -102 | -10.7 | 883,200 |
| 22/08 | 975 | 985 | 935 | 957 | -13 | -1.3 | 1,132,100 |
| 22/07 | 906 | 985 | 883 | 970 | +64 | +7.1 | 1,245,900 |
| 22/06 | 851 | 924 | 851 | 906 | +56 | +6.6 | 1,335,300 |
| 22/05 | 819 | 869 | 790 | 850 | +27 | +3.3 | 1,051,300 |
▶︎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
