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
1,418.2
円
(13:30)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,518 | 1,518 | 1,417 | 1,418 | -77 | -5.2 | 121,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 868 | 903 | 820 | 853 | -26 | -3.0 | 334,300 |
| 4/10 | 844 | 916 | 792 | 879 | +65 | +8.0 | 643,800 |
| 4/3 | 1,017 | 1,030 | 797 | 814 | -209 | -20.4 | 354,300 |
| 3/27 | 881 | 1,023 | 787 | 1,023 | +142 | +16.1 | 621,300 |
| 3/19 | 858 | 952 | 816 | 881 | +16 | +1.9 | 414,600 |
| 3/13 | 957 | 1,008 | 826 | 865 | -107 | -11.0 | 453,900 |
| 3/6 | 985 | 1,048 | 970 | 972 | -9 | -0.9 | 395,300 |
| 2/28 | 984 | 1,053 | 975 | 981 | -54 | -5.2 | 363,700 |
| 2/21 | 1,058 | 1,058 | 1,022 | 1,035 | -24 | -2.3 | 175,900 |
| 2/14 | 1,030 | 1,065 | 996 | 1,059 | +17 | +1.6 | 126,400 |
| 2/7 | 981 | 1,061 | 980 | 1,042 | +31 | +3.1 | 153,400 |
| 1/31 | 1,000 | 1,026 | 977 | 1,011 | -6 | -0.6 | 195,500 |
| 1/24 | 1,036 | 1,065 | 1,014 | 1,017 | -28 | -2.7 | 104,800 |
| 1/17 | 1,067 | 1,080 | 1,024 | 1,045 | -17 | -1.6 | 157,600 |
| 1/10 | 1,045 | 1,070 | 1,013 | 1,062 | +2 | +0.2 | 123,000 |
| 12/30 | 1,058 | 1,063 | 1,040 | 1,060 | -4 | -0.4 | 16,400 |
| 12/27 | 1,076 | 1,076 | 1,026 | 1,064 | -5 | -0.5 | 77,500 |
| 12/20 | 1,089 | 1,100 | 1,057 | 1,069 | -9 | -0.8 | 138,200 |
| 12/13 | 1,059 | 1,085 | 1,034 | 1,078 | +49 | +4.8 | 255,300 |
| 12/6 | 1,014 | 1,037 | 991 | 1,029 | +17 | +1.7 | 135,600 |
| 11/29 | 1,036 | 1,058 | 1,005 | 1,012 | -12 | -1.2 | 114,900 |
| 11/22 | 1,039 | 1,039 | 960 | 1,024 | -15 | -1.4 | 158,500 |
| 11/15 | 1,098 | 1,098 | 1,003 | 1,039 | -35 | -3.3 | 148,500 |
| 11/8 | 1,070 | 1,092 | 1,050 | 1,074 | +41 | +4.0 | 157,300 |
| 11/1 | 1,062 | 1,062 | 1,016 | 1,033 | -29 | -2.7 | 163,200 |
| 10/25 | 1,038 | 1,066 | 1,017 | 1,062 | +31 | +3.0 | 208,300 |
| 10/18 | 1,012 | 1,050 | 1,012 | 1,031 | +40 | +4.0 | 183,000 |
| 10/11 | 962 | 997 | 949 | 991 | +29 | +3.0 | 183,300 |
| 10/4 | 969 | 998 | 943 | 962 | -11 | -1.1 | 245,500 |
| 9/27 | 988 | 998 | 947 | 973 | -13 | -1.3 | 286,400 |
▶︎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
