！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
1,223
円
(13:59)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,232.5 | 1,255.0 | 1,170.5 | 1,223.5 | -13.0 | -1.1 | 10,911,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,304.0 | 1,347.5 | 1,210.0 | 1,236.5 | -50.5 | -3.9 | 22,186,600 |
| 24/02 | 1,186.0 | 1,293.5 | 1,149.0 | 1,287.0 | +115.0 | +9.8 | 19,798,900 |
| 24/01 | 1,334.0 | 1,376.5 | 1,157.5 | 1,172.0 | -188.5 | -13.9 | 17,845,300 |
| 23/12 | 1,290.0 | 1,372.5 | 1,278.0 | 1,360.5 | +77.0 | +6.0 | 19,335,800 |
| 23/11 | 1,140.5 | 1,288.0 | 1,088.0 | 1,283.5 | +161.5 | +14.4 | 34,566,200 |
| 23/10 | 1,073.5 | 1,122.0 | 969.6 | 1,122.0 | +54.5 | +5.1 | 19,882,800 |
| 23/09 | 1,070.0 | 1,122.5 | 1,065.0 | 1,067.5 | -1.0 | -0.1 | 16,295,400 |
| 23/08 | 1,106.0 | 1,115.5 | 1,000.0 | 1,068.5 | -50.5 | -4.5 | 27,156,800 |
| 23/07 | 1,235.0 | 1,278.0 | 1,105.0 | 1,119.0 | -107.5 | -8.8 | 21,093,300 |
| 23/06 | 1,190.0 | 1,229.5 | 1,181.0 | 1,226.5 | +25.5 | +2.1 | 18,378,500 |
| 23/05 | 1,215.0 | 1,258.0 | 1,184.0 | 1,201.0 | -41.0 | -3.3 | 18,297,100 |
| 23/04 | 1,233.0 | 1,253.0 | 1,195.0 | 1,242.0 | +21.0 | +1.7 | 11,503,900 |
| 23/03 | 1,245.0 | 1,273.0 | 1,180.0 | 1,221.0 | -23.0 | -1.9 | 14,803,400 |
| 23/02 | 1,230.0 | 1,283.0 | 1,216.0 | 1,244.0 | +5.0 | +0.4 | 13,849,900 |
| 23/01 | 1,276.0 | 1,293.0 | 1,220.0 | 1,239.0 | -43.0 | -3.4 | 15,426,500 |
| 22/12 | 1,480.0 | 1,482.0 | 1,245.0 | 1,282.0 | -184.0 | -12.6 | 23,555,400 |
| 22/11 | 1,490.0 | 1,530.0 | 1,446.0 | 1,466.0 | -33.0 | -2.2 | 20,119,400 |
| 22/10 | 1,575.0 | 1,651.0 | 1,430.0 | 1,499.0 | -80.0 | -5.1 | 18,047,000 |
| 22/09 | 1,627.0 | 1,662.0 | 1,569.0 | 1,579.0 | -71.0 | -4.3 | 11,575,000 |
| 22/08 | 1,646.0 | 1,700.0 | 1,611.0 | 1,650.0 | +28.0 | +1.7 | 16,634,000 |
| 22/07 | 1,476.0 | 1,667.0 | 1,457.0 | 1,622.0 | +154.0 | +10.5 | 23,587,600 |
| 22/06 | 1,468.0 | 1,540.0 | 1,422.0 | 1,468.0 | +35.0 | +2.4 | 24,813,400 |
| 22/05 | 1,479.0 | 1,535.0 | 1,403.0 | 1,433.0 | -210.0 | -12.8 | 42,476,600 |
| 22/04 | 1,534.0 | 1,660.0 | 1,512.0 | 1,643.0 | +90.0 | +5.8 | 30,085,900 |
| 22/03 | 1,627.0 | 1,632.0 | 1,488.0 | 1,553.0 | -49.0 | -3.1 | 33,428,800 |
| 22/02 | 1,650.0 | 1,661.0 | 1,569.0 | 1,602.0 | +30.0 | +1.9 | 26,877,900 |
| 22/01 | 1,776.0 | 1,827.0 | 1,502.0 | 1,572.0 | -205.0 | -11.5 | 39,641,500 |
| 21/12 | 1,776.0 | 1,806.0 | 1,714.0 | 1,777.0 | +12.0 | +0.7 | 26,850,200 |
| 21/11 | 1,890.0 | 2,020.0 | 1,765.0 | 1,765.0 | -120.0 | -6.4 | 25,160,500 |
| 21/10 | 1,993.0 | 2,125.0 | 1,875.0 | 1,885.0 | -115.0 | -5.8 | 37,154,300 |
▶︎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