かぶたん ロゴ
6754東証P貸借
業種 電気機器

アンリツ 株価時系列データ

1,466.0
+29.0
+2.02%
業績
(13:02)
PTS

1,467.9

(13:00)
株価は15分ディレイ
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)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
2/18 1,440.5 1,468.0 1,421.0 1,466.0 +26.0 +1.8 1,146,100

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高(株)
2/14 1,410.0 1,498.0 1,405.0 1,440.0 +26.5 +1.9 3,845,900
2/7 1,412.0 1,475.0 1,389.0 1,413.5 -18.5 -1.3 6,250,600
1/31 1,324.5 1,436.5 1,282.0 1,432.0 +118.5 +9.0 6,238,600
1/24 1,295.0 1,353.5 1,295.0 1,313.5 +20.0 +1.6 4,167,800
1/17 1,298.0 1,312.5 1,255.0 1,293.5 +4.0 +0.3 3,559,900
1/10 1,396.0 1,403.0 1,273.0 1,289.5 -120.5 -8.6 5,280,300
12/30 1,440.0 1,440.0 1,401.5 1,410.0 -29.0 -2.0 1,036,800
12/27 1,327.0 1,445.5 1,321.0 1,439.0 +128.5 +9.8 7,183,700
12/20 1,230.0 1,327.0 1,220.0 1,310.5 +80.5 +6.5 5,030,000
12/13 1,178.0 1,237.0 1,173.5 1,230.0 +58.5 +5.0 3,255,800
12/6 1,152.0 1,179.0 1,151.5 1,171.5 +23.0 +2.0 2,325,800
11/29 1,195.5 1,204.5 1,139.5 1,148.5 -33.0 -2.8 2,588,000
11/22 1,149.5 1,195.5 1,140.0 1,181.5 +32.5 +2.8 2,205,500
11/15 1,170.0 1,200.5 1,149.0 1,149.0 -24.0 -2.1 2,845,500
11/8 1,165.0 1,205.5 1,144.5 1,173.0 +21.0 +1.8 2,734,200
11/1 1,098.0 1,172.5 1,096.0 1,152.0 +49.5 +4.5 4,054,400
10/25 1,133.5 1,134.0 1,094.0 1,102.5 -29.5 -2.6 1,608,100
10/18 1,151.5 1,156.0 1,115.5 1,132.0 -4.5 -0.4 1,692,500
10/11 1,166.0 1,166.0 1,135.0 1,136.5 -8.5 -0.7 2,180,200
10/4 1,074.0 1,154.0 1,072.5 1,145.0 +28.0 +2.5 3,044,100
9/27 1,099.5 1,132.5 1,089.5 1,117.0 +32.5 +3.0 2,196,100
9/20 1,074.5 1,101.0 1,047.5 1,084.5 +11.5 +1.1 5,229,800
9/13 1,081.0 1,103.0 1,050.5 1,073.0 -43.0 -3.9 3,861,400
9/6 1,180.5 1,184.0 1,108.5 1,116.0 -56.0 -4.8 2,496,300
8/30 1,159.0 1,184.5 1,145.0 1,172.0 +11.0 +1.0 3,528,300
8/23 1,092.0 1,186.0 1,088.0 1,161.0 +74.5 +6.9 2,968,500
8/16 1,049.5 1,089.0 1,038.5 1,086.5 +49.5 +4.8 2,682,700
8/9 990.0 1,063.5 936.1 1,037.0 -6.5 -0.6 7,216,500
8/2 1,275.0 1,295.5 1,038.0 1,043.5 -203.5 -16.3 6,459,600
7/26 1,271.0 1,287.5 1,234.5 1,247.0 -23.0 -1.8 2,712,000
次へ
▶︎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

SBI証券ハイパー株

情報提供

株価予想