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
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,208.5 | 1,208.5 | 1,176.0 | 1,184.5 | -19.5 | -1.6 | 735,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,289.0 | 1,299.5 | 1,264.5 | 1,274.5 | -21.0 | -1.6 | 1,661,200 |
| 3/8 | 1,272.5 | 1,296.5 | 1,270.5 | 1,295.5 | +5.0 | +0.4 | 1,102,100 |
| 3/7 | 1,334.5 | 1,347.5 | 1,274.5 | 1,290.5 | -45.0 | -3.4 | 2,951,400 |
| 3/6 | 1,290.5 | 1,338.5 | 1,284.0 | 1,335.5 | +42.5 | +3.3 | 1,160,500 |
| 3/5 | 1,282.0 | 1,301.0 | 1,264.5 | 1,293.0 | +4.5 | +0.4 | 1,291,000 |
| 3/4 | 1,328.0 | 1,343.5 | 1,288.5 | 1,288.5 | -39.5 | -3.0 | 2,182,900 |
| 3/1 | 1,304.0 | 1,333.0 | 1,300.0 | 1,328.0 | +41.0 | +3.2 | 2,452,500 |
| 2/29 | 1,238.5 | 1,293.5 | 1,230.0 | 1,287.0 | +59.0 | +4.8 | 3,733,900 |
| 2/28 | 1,210.0 | 1,241.0 | 1,203.5 | 1,228.0 | +39.5 | +3.3 | 1,569,500 |
| 2/27 | 1,175.0 | 1,188.5 | 1,174.0 | 1,188.5 | +12.5 | +1.1 | 774,400 |
| 2/26 | 1,179.5 | 1,190.0 | 1,174.5 | 1,176.0 | +7.0 | +0.6 | 522,000 |
| 2/22 | 1,171.0 | 1,179.5 | 1,164.0 | 1,169.0 | -10.0 | -0.9 | 500,600 |
| 2/21 | 1,175.0 | 1,184.5 | 1,167.0 | 1,179.0 | +11.0 | +0.9 | 648,400 |
| 2/20 | 1,166.0 | 1,172.5 | 1,160.0 | 1,168.0 | +6.5 | +0.6 | 527,900 |
| 2/19 | 1,151.5 | 1,164.0 | 1,149.0 | 1,161.5 | +5.5 | +0.5 | 574,800 |
| 2/16 | 1,158.0 | 1,160.5 | 1,150.0 | 1,156.0 | +1.0 | +0.1 | 839,700 |
| 2/15 | 1,177.0 | 1,179.5 | 1,152.0 | 1,155.0 | -17.5 | -1.5 | 806,200 |
| 2/14 | 1,192.0 | 1,195.5 | 1,171.5 | 1,172.5 | -19.5 | -1.6 | 723,100 |
| 2/13 | 1,180.5 | 1,193.0 | 1,173.5 | 1,192.0 | +19.0 | +1.6 | 828,400 |
| 2/9 | 1,174.5 | 1,186.5 | 1,164.5 | 1,173.0 | -8.0 | -0.7 | 750,000 |
| 2/8 | 1,170.5 | 1,193.0 | 1,156.5 | 1,181.0 | +16.5 | +1.4 | 852,700 |
| 2/7 | 1,185.0 | 1,194.0 | 1,161.5 | 1,164.5 | -25.5 | -2.1 | 1,303,300 |
| 2/6 | 1,232.5 | 1,233.0 | 1,188.5 | 1,190.0 | -22.5 | -1.9 | 1,041,600 |
| 2/5 | 1,190.0 | 1,215.0 | 1,190.0 | 1,212.5 | +26.0 | +2.2 | 990,100 |
| 2/2 | 1,180.0 | 1,195.5 | 1,180.0 | 1,186.5 | +3.0 | +0.3 | 1,000,200 |
▶︎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