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) |
|---|---|---|---|---|---|---|---|
| 5/15 | 1,208.0 | 1,227.5 | 1,200.5 | 1,212.0 | +4.0 | +0.3 | 1,835,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,101.5 | 1,117.0 | 1,086.0 | 1,113.5 | +15.0 | +1.4 | 3,126,000 |
| 9/8 | 1,080.0 | 1,121.5 | 1,078.0 | 1,098.5 | +19.0 | +1.8 | 5,020,300 |
| 9/1 | 1,037.0 | 1,083.0 | 1,035.0 | 1,079.5 | +40.0 | +3.9 | 5,210,500 |
| 8/25 | 1,027.0 | 1,043.5 | 1,016.5 | 1,039.5 | +9.5 | +0.9 | 3,947,000 |
| 8/18 | 1,027.5 | 1,037.0 | 1,000.0 | 1,030.0 | -3.5 | -0.3 | 5,749,900 |
| 8/10 | 1,026.0 | 1,047.5 | 1,019.0 | 1,033.5 | 0 | 0.0 | 4,017,000 |
| 8/4 | 1,130.0 | 1,136.5 | 1,026.5 | 1,033.5 | -196.0 | -15.9 | 15,246,700 |
| 7/28 | 1,235.0 | 1,240.0 | 1,216.0 | 1,229.5 | +5.5 | +0.5 | 3,774,500 |
| 7/21 | 1,249.0 | 1,249.0 | 1,214.5 | 1,224.0 | -17.0 | -1.4 | 2,933,900 |
| 7/14 | 1,247.5 | 1,249.5 | 1,227.0 | 1,241.0 | +5.5 | +0.5 | 3,216,800 |
| 7/7 | 1,235.0 | 1,278.0 | 1,235.0 | 1,235.5 | +9.0 | +0.7 | 5,456,100 |
| 6/30 | 1,209.0 | 1,229.5 | 1,182.5 | 1,226.5 | +17.5 | +1.5 | 4,506,100 |
| 6/23 | 1,225.0 | 1,226.5 | 1,201.5 | 1,209.0 | -8.0 | -0.7 | 3,416,300 |
| 6/16 | 1,207.0 | 1,229.0 | 1,206.5 | 1,217.0 | +18.5 | +1.5 | 4,036,100 |
| 6/9 | 1,215.0 | 1,224.0 | 1,196.0 | 1,198.5 | -4.5 | -0.4 | 4,292,800 |
| 6/2 | 1,220.0 | 1,220.0 | 1,181.0 | 1,203.0 | -5.0 | -0.4 | 4,723,700 |
| 5/26 | 1,220.0 | 1,223.0 | 1,194.0 | 1,208.0 | -16.0 | -1.3 | 4,770,300 |
| 5/19 | 1,217.0 | 1,239.0 | 1,209.0 | 1,224.0 | +8.0 | +0.7 | 3,846,500 |
| 5/12 | 1,257.0 | 1,257.0 | 1,209.0 | 1,216.0 | -37.0 | -3.0 | 4,646,100 |
| 5/2 | 1,215.0 | 1,258.0 | 1,211.0 | 1,253.0 | +11.0 | +0.9 | 2,437,700 |
| 4/28 | 1,232.0 | 1,253.0 | 1,214.0 | 1,242.0 | +18.0 | +1.5 | 3,987,000 |
| 4/21 | 1,230.0 | 1,237.0 | 1,206.0 | 1,224.0 | -5.0 | -0.4 | 2,601,100 |
| 4/14 | 1,218.0 | 1,234.0 | 1,207.0 | 1,229.0 | +20.0 | +1.7 | 2,180,300 |
| 4/7 | 1,233.0 | 1,234.0 | 1,195.0 | 1,209.0 | -12.0 | -1.0 | 2,735,500 |
| 3/31 | 1,228.0 | 1,242.0 | 1,209.0 | 1,221.0 | -3.0 | -0.3 | 2,970,500 |
| 3/24 | 1,216.0 | 1,229.0 | 1,193.0 | 1,224.0 | +8.0 | +0.7 | 2,305,500 |
▶︎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