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 | 1,111,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/05 | 976 | 976 | 850 | 953 | -19 | -2.0 | 710,800 |
| 19/04 | 984 | 1,017 | 942 | 972 | 0 | 0.0 | 533,600 |
| 19/03 | 993 | 1,007 | 909 | 972 | -27 | -2.7 | 1,018,900 |
| 19/02 | 933 | 1,074 | 913 | 999 | +63 | +6.7 | 936,300 |
| 19/01 | 983 | 1,028 | 914 | 936 | -58 | -5.8 | 701,300 |
| 18/12 | 1,240 | 1,247 | 916 | 994 | -238 | -19.3 | 1,110,000 |
| 18/11 | 1,080 | 1,290 | 1,073 | 1,232 | +153 | +14.2 | 1,742,900 |
| 18/10 | 1,133 | 1,195 | 962 | 1,079 | -55 | -4.9 | 1,525,200 |
| 18/09 | 1,099 | 1,184 | 1,011 | 1,134 | +34 | +3.1 | 1,116,300 |
| 18/08 | 1,111 | 1,118 | 1,018 | 1,100 | -11 | -1.0 | 1,027,700 |
| 18/07 | 1,187 | 1,203 | 1,074 | 1,111 | -84 | -7.0 | 959,400 |
| 18/06 | 1,085 | 1,242 | 1,075 | 1,195 | +97 | +8.8 | 998,600 |
| 18/05 | 1,152 | 1,194 | 1,057 | 1,098 | -68 | -5.8 | 900,600 |
| 18/04 | 1,164 | 1,207 | 1,127 | 1,166 | +13 | +1.1 | 879,000 |
| 18/03 | 1,150 | 1,162 | 1,077 | 1,153 | +8 | +0.7 | 1,101,900 |
| 18/02 | 1,268 | 1,301 | 970 | 1,145 | -122 | -9.6 | 1,461,300 |
| 18/01 | 1,288 | 1,357 | 1,267 | 1,267 | +5 | +0.4 | 1,030,400 |
| 17/12 | 1,211 | 1,321 | 1,150 | 1,262 | +39 | +3.2 | 1,509,200 |
| 17/11 | 1,150 | 1,233 | 1,101 | 1,223 | +78 | +6.8 | 1,055,100 |
| 17/10 | 1,071 | 1,148 | 1,058 | 1,145 | +87 | +8.2 | 1,442,100 |
| 17/09 | 1,049 | 1,063 | 1,009 | 1,058 | +18 | +1.7 | 1,585,500 |
| 17/08 | 1,030 | 1,083 | 1,021 | 1,040 | +12 | +1.2 | 1,297,400 |
| 17/07 | 1,023 | 1,047 | 990 | 1,028 | -1 | -0.1 | 1,218,800 |
| 17/06 | 1,027 | 1,055 | 955 | 1,029 | 0 | 0.0 | 1,508,100 |
| 17/05 | 974 | 1,056 | 974 | 1,029 | +49 | +5.0 | 943,600 |
▶︎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
