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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,209.5 | 1,218.5 | 1,176.0 | 1,184.5 | -23.0 | -1.9 | 2,023,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,993.0 | 2,125.0 | 1,875.0 | 1,885.0 | -115.0 | -5.8 | 37,154,300 |
| 21/09 | 1,923.0 | 2,090.0 | 1,917.0 | 2,000.0 | +90.0 | +4.7 | 29,459,300 |
| 21/08 | 1,910.0 | 1,947.0 | 1,786.0 | 1,910.0 | 0 | 0.0 | 34,981,000 |
| 21/07 | 2,055.0 | 2,104.0 | 1,864.0 | 1,910.0 | -161.0 | -7.8 | 33,734,300 |
| 21/06 | 2,099.0 | 2,153.0 | 2,010.0 | 2,071.0 | -20.0 | -1.0 | 28,595,200 |
| 21/05 | 2,152.0 | 2,250.0 | 1,988.0 | 2,091.0 | -37.0 | -1.7 | 35,756,000 |
| 21/04 | 2,452.0 | 2,509.0 | 2,118.0 | 2,128.0 | -288.0 | -11.9 | 38,652,000 |
| 21/03 | 2,338.0 | 2,544.0 | 2,308.0 | 2,416.0 | +143.0 | +6.3 | 40,717,400 |
| 21/02 | 2,533.0 | 2,634.0 | 2,272.0 | 2,273.0 | -310.0 | -12.0 | 53,389,100 |
| 21/01 | 2,325.0 | 2,837.0 | 2,282.0 | 2,583.0 | +279.0 | +12.1 | 68,094,400 |
| 20/12 | 2,390.0 | 2,392.0 | 2,252.0 | 2,304.0 | -75.0 | -3.2 | 34,853,700 |
| 20/11 | 2,240.0 | 2,427.0 | 2,180.0 | 2,379.0 | +98.0 | +4.3 | 58,708,700 |
| 20/10 | 2,442.0 | 2,572.0 | 2,253.0 | 2,281.0 | -112.0 | -4.7 | 46,380,400 |
| 20/09 | 2,338.0 | 2,494.0 | 2,192.0 | 2,393.0 | +79.0 | +3.4 | 39,171,300 |
| 20/08 | 2,540.0 | 2,575.0 | 2,295.0 | 2,314.0 | -198.0 | -7.9 | 40,938,900 |
| 20/07 | 2,574.0 | 2,610.0 | 2,363.0 | 2,512.0 | -44.0 | -1.7 | 48,444,400 |
| 20/06 | 2,133.0 | 2,656.0 | 2,126.0 | 2,556.0 | +433.0 | +20.4 | 67,848,200 |
| 20/05 | 2,167.0 | 2,264.0 | 2,068.0 | 2,123.0 | -67.0 | -3.1 | 35,701,600 |
| 20/04 | 1,982.0 | 2,267.0 | 1,941.0 | 2,190.0 | +184.0 | +9.2 | 48,391,800 |
| 20/03 | 1,740.0 | 2,089.0 | 1,550.0 | 2,006.0 | +232.0 | +13.1 | 75,318,300 |
| 20/02 | 2,101.0 | 2,212.0 | 1,741.0 | 1,774.0 | -375.0 | -17.5 | 53,795,700 |
| 20/01 | 2,139.0 | 2,253.0 | 1,962.0 | 2,149.0 | -19.0 | -0.9 | 62,591,300 |
| 19/12 | 2,080.0 | 2,198.0 | 2,000.0 | 2,168.0 | +87.0 | +4.2 | 43,628,100 |
| 19/11 | 2,048.0 | 2,196.0 | 2,005.0 | 2,081.0 | 0 | 0.0 | 50,858,200 |
| 19/10 | 2,128.0 | 2,228.0 | 1,988.0 | 2,081.0 | -38.0 | -1.8 | 59,803,700 |
| 19/09 | 1,991.0 | 2,175.0 | 1,869.0 | 2,119.0 | +130.0 | +6.5 | 55,139,700 |
| 19/08 | 2,012.0 | 2,060.0 | 1,889.0 | 1,989.0 | -33.0 | -1.6 | 49,647,800 |
| 19/07 | 1,920.0 | 2,084.0 | 1,765.0 | 2,022.0 | +149.0 | +8.0 | 68,866,100 |
| 19/06 | 1,683.0 | 1,912.0 | 1,657.0 | 1,873.0 | +135.0 | +7.8 | 65,687,800 |
| 19/05 | 1,900.0 | 1,910.0 | 1,554.0 | 1,738.0 | -188.0 | -9.8 | 85,543,900 |
▶︎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