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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,518 | 1,518 | 1,451 | 1,460 | -35 | -2.3 | 140,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,469 | 1,509 | 1,469 | 1,495 | +12 | +0.8 | 200,800 |
| 11/15 | 1,437 | 1,518 | 1,425 | 1,483 | +46 | +3.2 | 370,100 |
| 11/8 | 1,431 | 1,466 | 1,397 | 1,437 | +36 | +2.6 | 345,700 |
| 11/1 | 1,380 | 1,425 | 1,379 | 1,401 | +23 | +1.7 | 547,900 |
| 10/25 | 1,431 | 1,438 | 1,320 | 1,378 | -40 | -2.8 | 267,600 |
| 10/18 | 1,421 | 1,441 | 1,399 | 1,418 | +15 | +1.1 | 245,100 |
| 10/11 | 1,417 | 1,430 | 1,378 | 1,403 | +16 | +1.2 | 351,300 |
| 10/4 | 1,313 | 1,408 | 1,311 | 1,387 | +45 | +3.4 | 305,200 |
| 9/27 | 1,371 | 1,375 | 1,305 | 1,342 | -11 | -0.8 | 263,800 |
| 9/20 | 1,302 | 1,375 | 1,258 | 1,353 | +88 | +7.0 | 462,800 |
| 9/13 | 1,249 | 1,296 | 1,234 | 1,265 | -1 | -0.1 | 429,600 |
| 9/6 | 1,266 | 1,326 | 1,259 | 1,266 | 0 | 0.0 | 410,100 |
| 8/30 | 1,309 | 1,313 | 1,243 | 1,266 | -34 | -2.6 | 265,800 |
| 8/23 | 1,326 | 1,343 | 1,291 | 1,300 | -32 | -2.4 | 230,000 |
| 8/16 | 1,211 | 1,345 | 1,204 | 1,332 | +31 | +2.4 | 264,300 |
| 8/9 | 1,259 | 1,312 | 1,155 | 1,301 | -43 | -3.2 | 405,600 |
| 8/2 | 1,496 | 1,496 | 1,342 | 1,344 | -130 | -8.8 | 320,300 |
| 7/26 | 1,574 | 1,574 | 1,459 | 1,474 | -100 | -6.4 | 223,900 |
| 7/19 | 1,635 | 1,656 | 1,563 | 1,574 | -37 | -2.3 | 240,700 |
| 7/12 | 1,603 | 1,624 | 1,586 | 1,611 | -2 | -0.1 | 266,000 |
| 7/5 | 1,645 | 1,651 | 1,606 | 1,613 | -31 | -1.9 | 307,300 |
| 6/28 | 1,616 | 1,700 | 1,610 | 1,644 | +63 | +4.0 | 685,000 |
| 6/21 | 1,487 | 1,604 | 1,454 | 1,581 | +108 | +7.3 | 592,400 |
| 6/14 | 1,500 | 1,562 | 1,449 | 1,473 | +8 | +0.6 | 398,100 |
| 6/7 | 1,388 | 1,468 | 1,388 | 1,465 | +94 | +6.9 | 298,100 |
| 5/31 | 1,324 | 1,373 | 1,316 | 1,371 | +47 | +3.6 | 282,300 |
| 5/24 | 1,337 | 1,370 | 1,299 | 1,324 | -27 | -2.0 | 324,800 |
| 5/17 | 1,393 | 1,406 | 1,318 | 1,351 | -42 | -3.0 | 334,100 |
| 5/10 | 1,350 | 1,409 | 1,342 | 1,393 | +38 | +2.8 | 343,100 |
| 5/2 | 1,345 | 1,368 | 1,334 | 1,355 | +10 | +0.7 | 215,300 |
▶︎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
