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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,209 | 1,230 | 1,186 | 1,196 | -3 | -0.3 | 292,100 |
| 9/22 | 1,217 | 1,229 | 1,175 | 1,199 | -13 | -1.1 | 253,400 |
| 9/15 | 1,213 | 1,221 | 1,186 | 1,212 | +1 | +0.1 | 314,200 |
| 9/8 | 1,242 | 1,266 | 1,211 | 1,211 | -26 | -2.1 | 509,400 |
| 9/1 | 1,189 | 1,238 | 1,188 | 1,237 | +61 | +5.2 | 214,100 |
| 8/25 | 1,173 | 1,186 | 1,148 | 1,176 | +3 | +0.3 | 194,300 |
| 8/18 | 1,220 | 1,227 | 1,169 | 1,173 | -67 | -5.4 | 326,400 |
| 8/10 | 1,135 | 1,240 | 1,133 | 1,240 | +100 | +8.8 | 440,100 |
| 8/4 | 1,181 | 1,182 | 1,136 | 1,140 | -28 | -2.4 | 357,100 |
| 7/28 | 1,174 | 1,178 | 1,145 | 1,168 | +3 | +0.3 | 216,200 |
| 7/21 | 1,152 | 1,187 | 1,150 | 1,165 | +13 | +1.1 | 268,200 |
| 7/14 | 1,176 | 1,186 | 1,142 | 1,152 | -24 | -2.0 | 332,500 |
| 7/7 | 1,195 | 1,212 | 1,166 | 1,176 | -4 | -0.3 | 418,500 |
| 6/30 | 1,145 | 1,202 | 1,131 | 1,180 | +35 | +3.1 | 592,600 |
| 6/23 | 1,145 | 1,149 | 1,116 | 1,145 | +8 | +0.7 | 326,600 |
| 6/16 | 1,109 | 1,143 | 1,095 | 1,137 | +38 | +3.5 | 349,300 |
| 6/9 | 1,068 | 1,110 | 1,064 | 1,099 | +52 | +5.0 | 385,200 |
| 6/2 | 1,095 | 1,120 | 1,027 | 1,047 | -29 | -2.7 | 364,400 |
| 5/26 | 1,071 | 1,090 | 1,052 | 1,076 | -4 | -0.4 | 167,400 |
| 5/19 | 1,056 | 1,088 | 1,042 | 1,080 | +31 | +3.0 | 368,000 |
| 5/12 | 1,032 | 1,092 | 1,029 | 1,049 | +21 | +2.0 | 604,200 |
| 5/2 | 1,015 | 1,034 | 1,006 | 1,028 | +12 | +1.2 | 159,800 |
| 4/28 | 1,012 | 1,036 | 993 | 1,016 | +8 | +0.8 | 221,700 |
| 4/21 | 1,003 | 1,014 | 992 | 1,008 | +6 | +0.6 | 183,900 |
| 4/14 | 988 | 1,021 | 979 | 1,002 | +24 | +2.5 | 188,500 |
| 4/7 | 1,024 | 1,044 | 961 | 978 | -25 | -2.5 | 340,300 |
| 3/31 | 973 | 1,006 | 965 | 1,003 | +35 | +3.6 | 313,900 |
| 3/24 | 935 | 968 | 928 | 968 | +32 | +3.4 | 188,100 |
| 3/17 | 987 | 987 | 930 | 936 | -54 | -5.5 | 430,500 |
| 3/10 | 1,007 | 1,035 | 986 | 990 | +10 | +1.0 | 493,200 |
▶︎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
