！決算発表予定日 2025/01/30
6754東証P貸借
業種 電気機器
アンリツ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,445.5 (24/12/27) | 936.1 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,445.5 (24/12/27) | 936.1 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,306.0 | 1,317.5 | 1,301.0 | 1,310.0 | -4.5 | -0.3 | 756,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,298.0 | 1,315.5 | 1,284.5 | 1,314.5 | -1.5 | -0.1 | 962,900 |
| 1/27 | 1,324.5 | 1,325.0 | 1,307.0 | 1,316.0 | +2.5 | +0.2 | 537,500 |
| 1/24 | 1,336.5 | 1,343.5 | 1,313.5 | 1,313.5 | -23.0 | -1.7 | 584,400 |
| 1/23 | 1,341.0 | 1,342.0 | 1,322.0 | 1,336.5 | -1.0 | -0.1 | 628,000 |
| 1/22 | 1,350.0 | 1,353.5 | 1,326.0 | 1,337.5 | +3.0 | +0.2 | 1,063,900 |
| 1/21 | 1,335.5 | 1,338.0 | 1,322.0 | 1,334.5 | +14.5 | +1.1 | 775,800 |
| 1/20 | 1,295.0 | 1,323.0 | 1,295.0 | 1,320.0 | +26.5 | +2.1 | 1,115,700 |
| 1/17 | 1,285.0 | 1,300.0 | 1,280.5 | 1,293.5 | -8.5 | -0.7 | 651,800 |
| 1/16 | 1,285.0 | 1,312.5 | 1,282.0 | 1,302.0 | +22.5 | +1.8 | 1,094,400 |
| 1/15 | 1,271.0 | 1,295.5 | 1,271.0 | 1,279.5 | +7.0 | +0.6 | 858,100 |
| 1/14 | 1,298.0 | 1,299.5 | 1,255.0 | 1,272.5 | -17.0 | -1.3 | 955,600 |
| 1/10 | 1,273.0 | 1,309.5 | 1,273.0 | 1,289.5 | +1.0 | +0.1 | 740,100 |
| 1/9 | 1,307.0 | 1,312.0 | 1,276.5 | 1,288.5 | -36.0 | -2.7 | 1,009,900 |
| 1/8 | 1,344.5 | 1,346.5 | 1,321.0 | 1,324.5 | -35.0 | -2.6 | 1,016,300 |
| 1/7 | 1,367.5 | 1,373.5 | 1,353.5 | 1,359.5 | +11.5 | +0.9 | 966,500 |
| 1/6 | 1,396.0 | 1,403.0 | 1,348.0 | 1,348.0 | -62.0 | -4.4 | 1,547,500 |
| 12/30 | 1,440.0 | 1,440.0 | 1,401.5 | 1,410.0 | -29.0 | -2.0 | 1,036,800 |
| 12/27 | 1,426.0 | 1,445.5 | 1,422.5 | 1,439.0 | +19.0 | +1.3 | 1,037,800 |
| 12/26 | 1,425.0 | 1,432.5 | 1,403.0 | 1,420.0 | +1.0 | +0.1 | 1,237,600 |
| 12/25 | 1,356.0 | 1,421.0 | 1,354.0 | 1,419.0 | +72.5 | +5.4 | 2,265,600 |
| 12/24 | 1,354.5 | 1,362.5 | 1,343.0 | 1,346.5 | -4.5 | -0.3 | 1,110,500 |
| 12/23 | 1,327.0 | 1,356.0 | 1,321.0 | 1,351.0 | +40.5 | +3.1 | 1,532,200 |
| 12/20 | 1,280.0 | 1,327.0 | 1,276.5 | 1,310.5 | +43.5 | +3.4 | 2,011,000 |
| 12/19 | 1,229.5 | 1,276.5 | 1,228.0 | 1,267.0 | +15.5 | +1.2 | 976,500 |
| 12/18 | 1,243.0 | 1,261.5 | 1,236.0 | 1,251.5 | +7.5 | +0.6 | 747,700 |
| 12/17 | 1,221.5 | 1,248.5 | 1,220.0 | 1,244.0 | +23.5 | +1.9 | 771,400 |
| 12/16 | 1,230.0 | 1,231.5 | 1,220.5 | 1,220.5 | -9.5 | -0.8 | 523,400 |
| 12/13 | 1,207.0 | 1,237.0 | 1,207.0 | 1,230.0 | +18.5 | +1.5 | 901,100 |
| 12/12 | 1,220.0 | 1,223.0 | 1,210.0 | 1,211.5 | -5.0 | -0.4 | 734,800 |
| 12/11 | 1,203.0 | 1,219.5 | 1,199.5 | 1,216.5 | +22.0 | +1.8 | 667,400 |
▶︎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
