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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,049 | 1,088 | 1,033 | 1,039 | -6 | -0.6 | 227,800 |
| 6/4 | 1,007 | 1,048 | 992 | 1,045 | +22 | +2.2 | 201,700 |
| 5/28 | 1,022 | 1,045 | 975 | 1,023 | 0 | 0.0 | 179,000 |
| 5/21 | 995 | 1,038 | 990 | 1,023 | +35 | +3.5 | 196,700 |
| 5/14 | 1,074 | 1,074 | 971 | 988 | -69 | -6.5 | 191,800 |
| 5/7 | 1,024 | 1,073 | 1,010 | 1,057 | +82 | +8.4 | 88,800 |
| 4/30 | 1,020 | 1,048 | 975 | 975 | -44 | -4.3 | 193,100 |
| 4/23 | 1,060 | 1,068 | 1,009 | 1,019 | -45 | -4.2 | 182,300 |
| 4/16 | 1,035 | 1,098 | 1,015 | 1,064 | +45 | +4.4 | 163,200 |
| 4/9 | 1,040 | 1,040 | 989 | 1,019 | -19 | -1.8 | 283,200 |
| 4/2 | 1,100 | 1,100 | 1,020 | 1,038 | -33 | -3.1 | 330,000 |
| 3/26 | 1,125 | 1,127 | 1,034 | 1,071 | -59 | -5.2 | 234,700 |
| 3/19 | 1,030 | 1,130 | 1,024 | 1,130 | +109 | +10.7 | 285,800 |
| 3/12 | 1,024 | 1,055 | 1,005 | 1,021 | +9 | +0.9 | 277,100 |
| 3/5 | 1,014 | 1,037 | 989 | 1,012 | +25 | +2.5 | 264,700 |
| 2/26 | 1,059 | 1,096 | 987 | 987 | -52 | -5.0 | 290,500 |
| 2/19 | 1,130 | 1,135 | 1,030 | 1,039 | -81 | -7.2 | 213,200 |
| 2/12 | 1,103 | 1,135 | 1,099 | 1,120 | +20 | +1.8 | 163,400 |
| 2/5 | 1,125 | 1,146 | 1,090 | 1,100 | -18 | -1.6 | 206,500 |
| 1/29 | 1,090 | 1,160 | 1,090 | 1,118 | +22 | +2.0 | 643,000 |
| 1/22 | 1,070 | 1,124 | 1,068 | 1,096 | +15 | +1.4 | 361,400 |
| 1/15 | 1,091 | 1,160 | 1,069 | 1,081 | -20 | -1.8 | 403,900 |
| 1/8 | 1,055 | 1,125 | 1,040 | 1,101 | +43 | +4.1 | 391,300 |
| 12/30 | 1,076 | 1,107 | 1,054 | 1,058 | -15 | -1.4 | 171,700 |
| 12/25 | 1,120 | 1,130 | 1,066 | 1,073 | -46 | -4.1 | 342,900 |
| 12/18 | 1,030 | 1,180 | 1,011 | 1,119 | +92 | +9.0 | 836,900 |
| 12/11 | 986 | 1,030 | 979 | 1,027 | +41 | +4.2 | 482,600 |
| 12/4 | 994 | 1,007 | 979 | 986 | -8 | -0.8 | 547,700 |
| 11/27 | 925 | 1,000 | 904 | 994 | +84 | +9.2 | 500,200 |
| 11/20 | 944 | 951 | 899 | 910 | -34 | -3.6 | 326,000 |
▶︎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
