6381 アネスト岩田(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,079 | 1,079 | 1,044 | 1,079 | 115,300 | 1,079 |
| 2025-04-03 | 1,097 | 1,102 | 1,086 | 1,102 | 98,100 | 1,102 |
| 2025-04-02 | 1,157 | 1,162 | 1,125 | 1,126 | 52,700 | 1,126 |
| 2025-04-01 | 1,159 | 1,159 | 1,137 | 1,141 | 55,300 | 1,141 |
| 2025-03-31 | 1,176 | 1,176 | 1,142 | 1,142 | 67,500 | 1,142 |
| 2025-03-28 | 1,203 | 1,204 | 1,186 | 1,187 | 54,000 | 1,187 |
| 2025-03-27 | 1,210 | 1,227 | 1,208 | 1,223 | 86,600 | 1,223 |
| 2025-03-26 | 1,209 | 1,218 | 1,199 | 1,218 | 107,200 | 1,218 |
| 2025-03-25 | 1,206 | 1,214 | 1,200 | 1,208 | 38,300 | 1,208 |
| 2025-03-24 | 1,235 | 1,237 | 1,201 | 1,201 | 75,200 | 1,201 |
| 2025-03-21 | 1,211 | 1,251 | 1,202 | 1,251 | 108,000 | 1,251 |
| 2025-03-19 | 1,229 | 1,230 | 1,219 | 1,223 | 71,800 | 1,223 |
| 2025-03-18 | 1,235 | 1,247 | 1,227 | 1,232 | 69,100 | 1,232 |
| 2025-03-17 | 1,236 | 1,236 | 1,223 | 1,234 | 44,300 | 1,234 |
| 2025-03-14 | 1,210 | 1,230 | 1,205 | 1,227 | 69,800 | 1,227 |
| 2025-03-13 | 1,224 | 1,231 | 1,216 | 1,225 | 45,600 | 1,225 |
| 2025-03-12 | 1,221 | 1,235 | 1,218 | 1,232 | 55,200 | 1,232 |
| 2025-03-11 | 1,220 | 1,236 | 1,217 | 1,233 | 40,100 | 1,233 |
| 2025-03-10 | 1,222 | 1,242 | 1,216 | 1,242 | 71,500 | 1,242 |
| 2025-03-07 | 1,242 | 1,243 | 1,215 | 1,221 | 80,500 | 1,221 |
| 2025-03-06 | 1,261 | 1,267 | 1,246 | 1,250 | 44,800 | 1,250 |
| 2025-03-05 | 1,252 | 1,257 | 1,237 | 1,251 | 47,000 | 1,251 |
| 2025-03-04 | 1,252 | 1,258 | 1,238 | 1,252 | 63,100 | 1,252 |
| 2025-03-03 | 1,248 | 1,255 | 1,235 | 1,251 | 48,600 | 1,251 |
| 2025-02-28 | 1,221 | 1,224 | 1,206 | 1,220 | 57,000 | 1,220 |
| 2025-02-27 | 1,225 | 1,234 | 1,219 | 1,226 | 24,000 | 1,226 |
| 2025-02-26 | 1,254 | 1,261 | 1,216 | 1,220 | 48,900 | 1,220 |
| 2025-02-25 | 1,260 | 1,260 | 1,225 | 1,254 | 35,100 | 1,254 |
| 2025-02-21 | 1,235 | 1,247 | 1,220 | 1,241 | 33,200 | 1,241 |
| 2025-02-20 | 1,261 | 1,261 | 1,233 | 1,241 | 49,600 | 1,241 |
| 2025-02-19 | 1,290 | 1,290 | 1,257 | 1,264 | 29,700 | 1,264 |
| 2025-02-18 | 1,284 | 1,295 | 1,280 | 1,295 | 22,600 | 1,295 |
| 2025-02-17 | 1,319 | 1,321 | 1,282 | 1,284 | 60,100 | 1,284 |
| 2025-02-14 | 1,310 | 1,310 | 1,286 | 1,299 | 89,200 | 1,299 |
| 2025-02-13 | 1,278 | 1,303 | 1,275 | 1,291 | 113,400 | 1,291 |
| 2025-02-12 | 1,269 | 1,276 | 1,252 | 1,264 | 143,500 | 1,264 |
| 2025-02-10 | 1,365 | 1,365 | 1,329 | 1,329 | 45,000 | 1,329 |
| 2025-02-07 | 1,362 | 1,363 | 1,340 | 1,347 | 30,500 | 1,347 |
| 2025-02-06 | 1,326 | 1,359 | 1,322 | 1,359 | 40,500 | 1,359 |
| 2025-02-05 | 1,330 | 1,336 | 1,320 | 1,328 | 30,600 | 1,328 |
| 2025-02-04 | 1,347 | 1,347 | 1,322 | 1,322 | 32,400 | 1,322 |
| 2025-02-03 | 1,343 | 1,343 | 1,314 | 1,317 | 54,900 | 1,317 |
| 2025-01-31 | 1,352 | 1,355 | 1,346 | 1,355 | 11,100 | 1,355 |
| 2025-01-30 | 1,350 | 1,366 | 1,345 | 1,361 | 36,900 | 1,361 |
| 2025-01-29 | 1,362 | 1,364 | 1,350 | 1,350 | 29,000 | 1,350 |
| 2025-01-28 | 1,354 | 1,365 | 1,350 | 1,354 | 30,800 | 1,354 |
| 2025-01-27 | 1,355 | 1,359 | 1,341 | 1,359 | 54,000 | 1,359 |
| 2025-01-24 | 1,337 | 1,349 | 1,337 | 1,339 | 28,100 | 1,339 |
| 2025-01-23 | 1,355 | 1,357 | 1,337 | 1,342 | 37,100 | 1,342 |
| 2025-01-22 | 1,308 | 1,366 | 1,303 | 1,356 | 93,400 | 1,356 |
| 2025-01-21 | 1,313 | 1,313 | 1,294 | 1,303 | 51,100 | 1,303 |
| 2025-01-20 | 1,320 | 1,320 | 1,300 | 1,301 | 48,600 | 1,301 |
| 2025-01-17 | 1,305 | 1,311 | 1,298 | 1,307 | 60,800 | 1,307 |
| 2025-01-16 | 1,319 | 1,321 | 1,310 | 1,314 | 46,000 | 1,314 |
| 2025-01-15 | 1,312 | 1,320 | 1,310 | 1,320 | 43,400 | 1,320 |
| 2025-01-14 | 1,326 | 1,326 | 1,306 | 1,320 | 74,600 | 1,320 |
| 2025-01-10 | 1,348 | 1,352 | 1,333 | 1,334 | 31,000 | 1,334 |
| 2025-01-09 | 1,343 | 1,359 | 1,341 | 1,348 | 39,900 | 1,348 |
| 2025-01-08 | 1,347 | 1,357 | 1,341 | 1,349 | 37,600 | 1,349 |
| 2025-01-07 | 1,378 | 1,378 | 1,357 | 1,357 | 50,300 | 1,357 |
| 2025-01-06 | 1,447 | 1,447 | 1,373 | 1,373 | 78,100 | 1,373 |
分割・併合履歴 ： なし