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 |
|---|---|
| 1,409 (24/05/10) | 1,051 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,409 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,388 | 1,417 | 1,388 | 1,405 | +34 | +2.5 | 117,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 922 | 962 | 800 | 854 | -52 | -5.7 | 2,863,300 |
| 21/10 | 930 | 943 | 862 | 906 | -28 | -3.0 | 1,365,200 |
| 21/09 | 1,028 | 1,087 | 931 | 934 | -86 | -8.4 | 1,511,000 |
| 21/08 | 1,066 | 1,085 | 981 | 1,020 | -30 | -2.9 | 650,400 |
| 21/07 | 1,011 | 1,070 | 1,002 | 1,050 | +38 | +3.8 | 692,900 |
| 21/06 | 1,010 | 1,088 | 979 | 1,012 | +2 | +0.2 | 1,084,000 |
| 21/05 | 1,024 | 1,074 | 971 | 1,010 | +35 | +3.6 | 707,000 |
| 21/04 | 1,031 | 1,098 | 975 | 975 | -58 | -5.6 | 931,300 |
| 21/03 | 1,014 | 1,130 | 989 | 1,033 | +46 | +4.7 | 1,282,800 |
| 21/02 | 1,125 | 1,146 | 987 | 987 | -131 | -11.7 | 873,600 |
| 21/01 | 1,055 | 1,160 | 1,040 | 1,118 | +60 | +5.7 | 1,799,600 |
| 20/12 | 990 | 1,180 | 979 | 1,058 | +71 | +7.2 | 2,309,500 |
| 20/11 | 840 | 1,000 | 835 | 987 | +153 | +18.4 | 1,593,600 |
| 20/10 | 866 | 876 | 819 | 834 | -29 | -3.4 | 616,100 |
| 20/09 | 810 | 889 | 802 | 863 | +46 | +5.6 | 985,200 |
| 20/08 | 792 | 848 | 756 | 817 | +22 | +2.8 | 932,300 |
| 20/07 | 855 | 860 | 785 | 795 | -45 | -5.4 | 1,054,500 |
| 20/06 | 856 | 901 | 825 | 840 | -23 | -2.7 | 1,468,500 |
| 20/05 | 837 | 879 | 784 | 863 | +26 | +3.1 | 824,800 |
| 20/04 | 966 | 966 | 792 | 837 | -159 | -16.0 | 1,618,100 |
| 20/03 | 985 | 1,048 | 787 | 996 | +15 | +1.5 | 2,068,700 |
| 20/02 | 981 | 1,065 | 975 | 981 | -30 | -3.0 | 819,400 |
| 20/01 | 1,045 | 1,080 | 977 | 1,011 | -49 | -4.6 | 580,900 |
| 19/12 | 1,014 | 1,100 | 991 | 1,060 | +48 | +4.7 | 623,000 |
| 19/11 | 1,027 | 1,098 | 960 | 1,012 | -29 | -2.8 | 593,700 |
| 19/10 | 954 | 1,066 | 948 | 1,041 | +93 | +9.8 | 931,200 |
| 19/09 | 880 | 998 | 850 | 948 | +57 | +6.4 | 1,263,600 |
| 19/08 | 921 | 967 | 834 | 891 | -31 | -3.4 | 1,156,800 |
| 19/07 | 1,004 | 1,068 | 922 | 922 | -37 | -3.9 | 1,053,500 |
| 19/06 | 932 | 1,005 | 902 | 959 | +6 | +0.6 | 764,500 |
▶︎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