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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,335 | 1,350 | 1,321 | 1,345 | +28 | +2.1 | 318,700 |
| 4/19 | 1,338 | 1,353 | 1,295 | 1,317 | -29 | -2.2 | 371,200 |
| 4/12 | 1,344 | 1,356 | 1,327 | 1,346 | +12 | +0.9 | 232,800 |
| 4/5 | 1,350 | 1,358 | 1,306 | 1,334 | -21 | -1.6 | 301,700 |
| 3/29 | 1,324 | 1,367 | 1,323 | 1,355 | +31 | +2.3 | 451,200 |
| 3/22 | 1,285 | 1,330 | 1,271 | 1,324 | +39 | +3.0 | 276,500 |
| 3/15 | 1,255 | 1,287 | 1,236 | 1,285 | +14 | +1.1 | 833,000 |
| 3/8 | 1,346 | 1,355 | 1,241 | 1,271 | -70 | -5.2 | 943,100 |
| 3/1 | 1,330 | 1,373 | 1,320 | 1,341 | +5 | +0.4 | 502,000 |
| 2/22 | 1,340 | 1,343 | 1,323 | 1,336 | +1 | +0.1 | 275,500 |
| 2/16 | 1,271 | 1,347 | 1,271 | 1,335 | +64 | +5.0 | 500,700 |
| 2/9 | 1,320 | 1,328 | 1,271 | 1,271 | -35 | -2.7 | 454,200 |
| 2/2 | 1,290 | 1,312 | 1,282 | 1,306 | +19 | +1.5 | 458,000 |
| 1/26 | 1,279 | 1,316 | 1,272 | 1,287 | +12 | +0.9 | 456,700 |
| 1/19 | 1,249 | 1,305 | 1,249 | 1,275 | +26 | +2.1 | 642,000 |
| 1/12 | 1,146 | 1,257 | 1,133 | 1,249 | +113 | +10.0 | 1,025,300 |
| 1/5 | 1,113 | 1,145 | 1,094 | 1,136 | +27 | +2.4 | 254,600 |
| 12/29 | 1,084 | 1,112 | 1,065 | 1,109 | +38 | +3.6 | 351,500 |
| 12/22 | 1,063 | 1,090 | 1,055 | 1,071 | -2 | -0.2 | 397,100 |
| 12/15 | 1,080 | 1,086 | 1,051 | 1,073 | +8 | +0.8 | 700,000 |
| 12/8 | 1,087 | 1,100 | 1,059 | 1,065 | -28 | -2.6 | 797,200 |
| 12/1 | 1,100 | 1,108 | 1,068 | 1,093 | +2 | +0.2 | 584,800 |
| 11/24 | 1,110 | 1,118 | 1,079 | 1,091 | -19 | -1.7 | 258,400 |
| 11/17 | 1,120 | 1,129 | 1,093 | 1,110 | +5 | +0.5 | 396,600 |
| 11/10 | 1,153 | 1,166 | 1,081 | 1,105 | -18 | -1.6 | 628,900 |
| 11/2 | 1,124 | 1,145 | 1,098 | 1,123 | -8 | -0.7 | 578,800 |
| 10/27 | 1,107 | 1,134 | 1,085 | 1,131 | +17 | +1.5 | 295,300 |
| 10/20 | 1,142 | 1,155 | 1,101 | 1,114 | -39 | -3.4 | 311,300 |
| 10/13 | 1,155 | 1,183 | 1,147 | 1,153 | -5 | -0.4 | 203,800 |
| 10/6 | 1,208 | 1,222 | 1,116 | 1,158 | -38 | -3.2 | 330,100 |
▶︎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
