！決算発表予定日 2024/04/25
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
1,215.3
円
(10:40)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,376.5 (24/01/24) | 969.6 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,376.5 (24/01/24) | 1,149.0 (24/02/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,225.0 | 1,230.5 | 1,213.0 | 1,215.5 | -2.5 | -0.2 | 125,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,207.0 | 1,219.0 | 1,204.0 | 1,218.0 | +20.5 | +1.7 | 661,100 |
| 4/22 | 1,182.0 | 1,199.0 | 1,181.0 | 1,197.5 | +18.0 | +1.5 | 473,800 |
| 4/19 | 1,201.0 | 1,202.5 | 1,170.5 | 1,179.5 | -30.5 | -2.5 | 671,800 |
| 4/18 | 1,211.0 | 1,219.0 | 1,200.5 | 1,210.0 | +5.5 | +0.5 | 350,400 |
| 4/17 | 1,237.0 | 1,237.0 | 1,195.5 | 1,204.5 | -24.5 | -2.0 | 702,900 |
| 4/16 | 1,232.5 | 1,234.0 | 1,212.5 | 1,229.0 | -18.0 | -1.4 | 688,700 |
| 4/15 | 1,244.0 | 1,248.5 | 1,234.5 | 1,247.0 | -8.0 | -0.6 | 652,900 |
| 4/12 | 1,247.0 | 1,255.0 | 1,240.5 | 1,255.0 | +17.5 | +1.4 | 610,900 |
| 4/11 | 1,220.0 | 1,237.5 | 1,212.5 | 1,237.5 | +8.0 | +0.7 | 539,700 |
| 4/10 | 1,221.0 | 1,230.0 | 1,216.5 | 1,229.5 | +10.0 | +0.8 | 688,600 |
| 4/9 | 1,213.5 | 1,225.0 | 1,210.5 | 1,219.5 | +5.0 | +0.4 | 495,000 |
| 4/8 | 1,209.5 | 1,216.5 | 1,205.5 | 1,214.5 | +12.0 | +1.0 | 386,100 |
| 4/5 | 1,200.0 | 1,204.5 | 1,187.0 | 1,202.5 | -5.0 | -0.4 | 673,700 |
| 4/4 | 1,217.5 | 1,217.5 | 1,200.0 | 1,207.5 | -1.0 | -0.1 | 561,200 |
| 4/3 | 1,200.0 | 1,219.0 | 1,196.5 | 1,208.5 | -0.5 | +0.0 | 625,500 |
| 4/2 | 1,220.0 | 1,222.5 | 1,203.0 | 1,209.0 | -24.0 | -2.0 | 545,800 |
| 4/1 | 1,232.5 | 1,243.0 | 1,225.0 | 1,233.0 | -3.5 | -0.3 | 409,200 |
| 3/29 | 1,213.5 | 1,239.0 | 1,210.0 | 1,236.5 | +14.5 | +1.2 | 515,000 |
| 3/28 | 1,221.0 | 1,238.0 | 1,216.5 | 1,222.0 | -31.5 | -2.5 | 534,000 |
| 3/27 | 1,265.0 | 1,265.0 | 1,248.0 | 1,253.5 | -6.0 | -0.5 | 652,200 |
| 3/26 | 1,245.5 | 1,269.5 | 1,239.0 | 1,259.5 | +3.5 | +0.3 | 504,400 |
| 3/25 | 1,274.0 | 1,274.0 | 1,254.0 | 1,256.0 | -33.0 | -2.6 | 771,200 |
| 3/22 | 1,294.0 | 1,295.5 | 1,274.5 | 1,289.0 | +5.5 | +0.4 | 597,700 |
| 3/21 | 1,282.5 | 1,290.0 | 1,274.0 | 1,283.5 | +4.5 | +0.4 | 673,600 |
| 3/19 | 1,288.5 | 1,288.5 | 1,267.0 | 1,279.0 | -11.0 | -0.9 | 1,106,000 |
| 3/18 | 1,305.0 | 1,305.0 | 1,279.0 | 1,290.0 | +3.5 | +0.3 | 1,227,000 |
| 3/15 | 1,287.0 | 1,289.5 | 1,273.0 | 1,286.5 | +7.0 | +0.6 | 704,100 |
| 3/14 | 1,271.0 | 1,279.5 | 1,257.0 | 1,279.5 | +7.5 | +0.6 | 510,100 |
| 3/13 | 1,280.0 | 1,285.0 | 1,252.0 | 1,272.0 | +12.0 | +1.0 | 778,000 |
| 3/12 | 1,253.0 | 1,261.0 | 1,238.5 | 1,260.0 | -14.5 | -1.1 | 811,700 |
▶︎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