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
1,467.9
円
(13:00)
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) |
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 |
▶︎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](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて