！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
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,244.0 | 1,248.5 | 1,212.5 | 1,229.0 | -26.0 | -2.1 | 2,030,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,209.5 | 1,255.0 | 1,205.5 | 1,255.0 | +52.5 | +4.4 | 2,720,300 |
| 4/5 | 1,232.5 | 1,243.0 | 1,187.0 | 1,202.5 | -34.0 | -2.8 | 2,815,400 |
| 3/29 | 1,274.0 | 1,274.0 | 1,210.0 | 1,236.5 | -52.5 | -4.1 | 2,976,800 |
| 3/22 | 1,305.0 | 1,305.0 | 1,267.0 | 1,289.0 | +2.5 | +0.2 | 3,604,300 |
| 3/15 | 1,289.0 | 1,299.5 | 1,238.5 | 1,286.5 | -9.0 | -0.7 | 4,465,100 |
| 3/8 | 1,328.0 | 1,347.5 | 1,264.5 | 1,295.5 | -32.5 | -2.5 | 8,687,900 |
| 3/1 | 1,179.5 | 1,333.0 | 1,174.0 | 1,328.0 | +159.0 | +13.6 | 9,052,300 |
| 2/22 | 1,151.5 | 1,184.5 | 1,149.0 | 1,169.0 | +13.0 | +1.1 | 2,251,700 |
| 2/16 | 1,180.5 | 1,195.5 | 1,150.0 | 1,156.0 | -17.0 | -1.5 | 3,197,400 |
| 2/9 | 1,190.0 | 1,233.0 | 1,156.5 | 1,173.0 | -13.5 | -1.1 | 4,937,700 |
| 2/2 | 1,340.5 | 1,355.5 | 1,157.5 | 1,186.5 | -162.5 | -12.1 | 8,934,200 |
| 1/26 | 1,344.5 | 1,376.5 | 1,337.0 | 1,349.0 | +14.5 | +1.1 | 3,346,800 |
| 1/19 | 1,338.0 | 1,338.0 | 1,298.0 | 1,334.5 | -6.0 | -0.5 | 3,909,100 |
| 1/12 | 1,350.5 | 1,363.0 | 1,334.5 | 1,340.5 | +12.0 | +0.9 | 2,691,900 |
| 1/5 | 1,334.0 | 1,347.5 | 1,317.0 | 1,328.5 | -32.0 | -2.4 | 1,775,600 |
| 12/29 | 1,291.0 | 1,372.5 | 1,282.0 | 1,360.5 | +70.5 | +5.5 | 4,855,100 |
| 12/22 | 1,325.0 | 1,342.0 | 1,282.0 | 1,290.0 | -32.0 | -2.4 | 3,275,700 |
| 12/15 | 1,308.0 | 1,331.5 | 1,293.5 | 1,322.0 | +32.0 | +2.5 | 3,914,600 |
| 12/8 | 1,289.0 | 1,339.0 | 1,283.5 | 1,290.0 | +1.0 | +0.1 | 5,885,900 |
| 12/1 | 1,265.0 | 1,297.0 | 1,245.0 | 1,289.0 | +24.5 | +1.9 | 5,126,800 |
| 11/24 | 1,253.0 | 1,277.0 | 1,220.0 | 1,264.5 | +18.5 | +1.5 | 3,523,600 |
| 11/17 | 1,215.0 | 1,270.0 | 1,191.0 | 1,246.0 | +41.0 | +3.4 | 7,608,500 |
| 11/10 | 1,198.0 | 1,218.0 | 1,188.5 | 1,205.0 | +24.5 | +2.1 | 7,632,300 |
| 11/2 | 987.4 | 1,184.5 | 969.6 | 1,180.5 | +185.3 | +18.6 | 16,131,000 |
| 10/27 | 995.0 | 1,002.0 | 977.1 | 995.2 | -1.9 | -0.2 | 4,025,900 |
| 10/20 | 1,018.5 | 1,020.0 | 992.5 | 997.1 | -26.9 | -2.6 | 5,005,000 |
| 10/13 | 1,045.0 | 1,048.5 | 1,023.5 | 1,024.0 | -11.5 | -1.1 | 2,299,800 |
| 10/6 | 1,073.5 | 1,080.5 | 1,029.5 | 1,035.5 | -32.0 | -3.0 | 4,500,600 |
| 9/29 | 1,109.5 | 1,122.5 | 1,065.0 | 1,067.5 | -40.5 | -3.7 | 3,607,000 |
| 9/22 | 1,105.0 | 1,113.0 | 1,091.0 | 1,108.0 | -5.5 | -0.5 | 3,239,800 |
▶︎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