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
1,466.5
円
(12:57)
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 |
---|---|
1,498.0 (25/02/13) | 936.1 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,498.0 (25/02/13) | 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) |
---|---|---|---|---|---|---|---|
2/18 | 1,444.0 | 1,467.5 | 1,433.0 | 1,466.0 | +29.0 | +2.0 | 462,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/10 | 1,199.0 | 1,200.0 | 1,188.5 | 1,194.5 | +5.0 | +0.4 | 411,800 |
12/9 | 1,178.0 | 1,202.5 | 1,173.5 | 1,189.5 | +18.0 | +1.5 | 540,700 |
12/6 | 1,167.5 | 1,175.0 | 1,167.5 | 1,171.5 | -4.5 | -0.4 | 436,900 |
12/5 | 1,171.0 | 1,179.0 | 1,163.5 | 1,176.0 | +7.5 | +0.6 | 383,900 |
12/4 | 1,165.5 | 1,175.0 | 1,160.0 | 1,168.5 | -3.5 | -0.3 | 351,200 |
12/3 | 1,163.0 | 1,175.0 | 1,151.5 | 1,172.0 | +12.5 | +1.1 | 596,600 |
12/2 | 1,152.0 | 1,167.0 | 1,152.0 | 1,159.5 | +11.0 | +1.0 | 557,200 |
11/29 | 1,163.5 | 1,167.5 | 1,148.5 | 1,148.5 | -13.5 | -1.2 | 296,200 |
11/28 | 1,156.5 | 1,171.0 | 1,146.0 | 1,162.0 | +16.0 | +1.4 | 374,300 |
11/27 | 1,156.5 | 1,159.5 | 1,139.5 | 1,146.0 | -12.5 | -1.1 | 430,900 |
11/26 | 1,180.0 | 1,182.0 | 1,152.5 | 1,158.5 | -27.5 | -2.3 | 508,400 |
11/25 | 1,195.5 | 1,204.5 | 1,185.5 | 1,186.0 | +4.5 | +0.4 | 978,200 |
11/22 | 1,189.5 | 1,195.5 | 1,176.0 | 1,181.5 | +6.0 | +0.5 | 468,900 |
11/21 | 1,163.0 | 1,188.5 | 1,162.0 | 1,175.5 | +13.0 | +1.1 | 504,800 |
11/20 | 1,158.0 | 1,174.5 | 1,155.5 | 1,162.5 | +9.5 | +0.8 | 457,300 |
11/19 | 1,146.0 | 1,161.0 | 1,140.0 | 1,153.0 | +6.5 | +0.6 | 437,400 |
11/18 | 1,149.5 | 1,156.5 | 1,141.0 | 1,146.5 | -2.5 | -0.2 | 337,100 |
▶︎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