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) |
今年株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2025 | 1,396.0 | 1,498.0 | 1,255.0 | 1,466.0 | +56.0 | +4.0 | 30,489,200 |
年次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2024 | 1,334.0 | 1,445.5 | 936.1 | 1,410.0 | +49.5 | +3.6 | 187,687,600 |
2023 | 1,276.0 | 1,372.5 | 969.6 | 1,360.5 | +78.5 | +6.1 | 230,589,600 |
2022 | 1,776.0 | 1,827.0 | 1,245.0 | 1,282.0 | -495.0 | -27.9 | 310,842,500 |
2021 | 2,325.0 | 2,837.0 | 1,714.0 | 1,777.0 | -527.0 | -22.9 | 452,543,700 |
2020 | 2,139.0 | 2,656.0 | 1,550.0 | 2,304.0 | +136.0 | +6.3 | 612,144,300 |
2019 | 1,477.0 | 2,379.0 | 1,430.0 | 2,168.0 | +642.0 | +42.1 | 778,552,500 |
2018 | 1,295.0 | 1,953.0 | 1,178.0 | 1,526.0 | +252.0 | +19.8 | 366,678,900 |
2017 | 639.0 | 1,307.0 | 638.0 | 1,274.0 | +644.0 | +102.2 | 402,477,800 |
2016 | 788.0 | 810.0 | 528.0 | 630.0 | -167.0 | -21.0 | 266,341,900 |
2015 | 834.0 | 918.0 | 712.0 | 797.0 | -44.0 | -5.2 | 263,251,900 |
2014 | 1,155.0 | 1,230.0 | 732.0 | 841.0 | -316.0 | -27.3 | 368,855,800 |
2013 | 1,050.0 | 1,611.0 | 1,025.0 | 1,157.0 | +137.0 | +13.4 | 438,047,300 |
2012 | 849.0 | 1,122.0 | 757.0 | 1,020.0 | +172.0 | +20.3 | 483,731,000 |
2011 | 680.0 | 956.0 | 502.0 | 848.0 | +177.0 | +26.4 | 415,789,000 |
2010 | 302.0 | 673.0 | 302.0 | 671.0 | +373.0 | +125.2 | 356,338,000 |
2009 | 220.0 | 438.0 | 191.0 | 298.0 | +88.0 | +41.9 | 111,292,000 |
2008 | 451.0 | 452.0 | 172.0 | 210.0 | -251.0 | -54.5 | 88,244,000 |
2007 | 688.0 | 729.0 | 437.0 | 461.0 | -223.0 | -32.6 | 188,694,000 |
2006 | 675.0 | 781.0 | 520.0 | 684.0 | +13.0 | +1.9 | 216,314,000 |
2005 | 790.0 | 808.0 | 565.0 | 671.0 | -118.0 | -15.0 | 210,558,000 |
2004 | 725.0 | 896.0 | 630.0 | 789.0 | +74.0 | +10.4 | 216,612,000 |
2003 | 469.0 | 846.0 | 376.0 | 715.0 | +261.0 | +57.5 | 207,785,000 |
2002 | 1,093.0 | 1,244.0 | 375.0 | 454.0 | -599.0 | -56.9 | 183,605,000 |
2001 | 2,980.0 | 3,240.0 | 793.0 | 1,053.0 | -1,647.0 | -61.0 | 273,330,000 |
2000 | 725.0 | 3,620.0 | 661.0 | 2,700.0 | +1,980.0 | +275.0 | 225,358,000 |
1999 | 925.0 | 1,299.0 | 691.0 | 720.0 | -195.0 | -21.3 | 66,766,000 |
1998 | 1,020.0 | 1,457.0 | 775.0 | 915.0 | -85.0 | -8.5 | 47,434,000 |
1997 | 1,250.0 | 1,990.0 | 990.0 | 1,000.0 | -250.0 | -20.0 | 100,236,000 |
1996 | 1,140.0 | 1,640.0 | 1,090.0 | 1,250.0 | +130.0 | +11.6 | 123,093,000 |
1995 | 1,390.0 | 1,390.0 | 775.0 | 1,120.0 | -280.0 | -20.0 | 81,226,000 |
▶︎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