6381 アネスト岩田(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,483 | 1,486 | 1,459 | 1,474 | 36,400 | 1,474 |
| 2024-07-25 | 1,503 | 1,506 | 1,477 | 1,483 | 78,700 | 1,483 |
| 2024-07-24 | 1,534 | 1,558 | 1,516 | 1,519 | 32,100 | 1,519 |
| 2024-07-23 | 1,540 | 1,558 | 1,534 | 1,552 | 29,200 | 1,552 |
| 2024-07-22 | 1,574 | 1,574 | 1,521 | 1,521 | 47,500 | 1,521 |
| 2024-07-19 | 1,579 | 1,591 | 1,563 | 1,574 | 65,000 | 1,574 |
| 2024-07-18 | 1,606 | 1,618 | 1,580 | 1,580 | 37,800 | 1,580 |
| 2024-07-17 | 1,654 | 1,654 | 1,627 | 1,639 | 45,200 | 1,639 |
| 2024-07-16 | 1,635 | 1,656 | 1,623 | 1,640 | 92,700 | 1,640 |
| 2024-07-12 | 1,600 | 1,622 | 1,600 | 1,611 | 47,900 | 1,611 |
| 2024-07-11 | 1,620 | 1,621 | 1,592 | 1,597 | 53,200 | 1,597 |
| 2024-07-10 | 1,615 | 1,621 | 1,586 | 1,594 | 63,300 | 1,594 |
| 2024-07-09 | 1,620 | 1,624 | 1,613 | 1,619 | 59,200 | 1,619 |
| 2024-07-08 | 1,603 | 1,621 | 1,603 | 1,613 | 42,400 | 1,613 |
| 2024-07-05 | 1,618 | 1,626 | 1,608 | 1,613 | 50,000 | 1,613 |
| 2024-07-04 | 1,614 | 1,621 | 1,606 | 1,618 | 43,900 | 1,618 |
| 2024-07-03 | 1,619 | 1,622 | 1,607 | 1,614 | 52,900 | 1,614 |
| 2024-07-02 | 1,645 | 1,650 | 1,623 | 1,629 | 84,400 | 1,629 |
| 2024-07-01 | 1,645 | 1,651 | 1,626 | 1,636 | 76,100 | 1,636 |
| 2024-06-28 | 1,670 | 1,670 | 1,623 | 1,644 | 93,300 | 1,644 |
| 2024-06-27 | 1,664 | 1,679 | 1,654 | 1,670 | 116,100 | 1,670 |
| 2024-06-26 | 1,698 | 1,699 | 1,629 | 1,669 | 156,300 | 1,669 |
| 2024-06-25 | 1,671 | 1,700 | 1,668 | 1,695 | 170,100 | 1,695 |
| 2024-06-24 | 1,616 | 1,645 | 1,610 | 1,635 | 149,200 | 1,635 |
| 2024-06-21 | 1,594 | 1,604 | 1,579 | 1,581 | 183,300 | 1,581 |
| 2024-06-20 | 1,546 | 1,574 | 1,546 | 1,570 | 169,800 | 1,570 |
| 2024-06-19 | 1,500 | 1,554 | 1,500 | 1,529 | 68,100 | 1,529 |
| 2024-06-18 | 1,487 | 1,496 | 1,478 | 1,495 | 59,900 | 1,495 |
| 2024-06-17 | 1,487 | 1,500 | 1,454 | 1,476 | 111,300 | 1,476 |
| 2024-06-14 | 1,451 | 1,475 | 1,451 | 1,473 | 108,600 | 1,473 |
| 2024-06-13 | 1,485 | 1,492 | 1,449 | 1,456 | 57,500 | 1,456 |
| 2024-06-12 | 1,494 | 1,496 | 1,480 | 1,485 | 39,000 | 1,485 |
| 2024-06-11 | 1,522 | 1,526 | 1,494 | 1,494 | 57,300 | 1,494 |
| 2024-06-10 | 1,500 | 1,562 | 1,500 | 1,522 | 135,700 | 1,522 |
| 2024-06-07 | 1,435 | 1,468 | 1,435 | 1,465 | 56,600 | 1,465 |
| 2024-06-06 | 1,410 | 1,428 | 1,410 | 1,423 | 69,100 | 1,423 |
| 2024-06-05 | 1,406 | 1,411 | 1,399 | 1,405 | 57,600 | 1,405 |
| 2024-06-04 | 1,412 | 1,420 | 1,406 | 1,415 | 56,300 | 1,415 |
| 2024-06-03 | 1,388 | 1,417 | 1,388 | 1,405 | 58,500 | 1,405 |
| 2024-05-31 | 1,349 | 1,373 | 1,349 | 1,371 | 42,300 | 1,371 |
| 2024-05-30 | 1,320 | 1,340 | 1,316 | 1,333 | 73,400 | 1,333 |
| 2024-05-29 | 1,347 | 1,354 | 1,329 | 1,329 | 43,300 | 1,329 |
| 2024-05-28 | 1,339 | 1,347 | 1,335 | 1,347 | 48,400 | 1,347 |
| 2024-05-27 | 1,324 | 1,332 | 1,318 | 1,327 | 74,900 | 1,327 |
| 2024-05-24 | 1,315 | 1,324 | 1,299 | 1,324 | 64,300 | 1,324 |
| 2024-05-23 | 1,330 | 1,339 | 1,326 | 1,333 | 47,300 | 1,333 |
| 2024-05-22 | 1,333 | 1,336 | 1,325 | 1,329 | 70,400 | 1,329 |
| 2024-05-21 | 1,351 | 1,352 | 1,325 | 1,333 | 81,400 | 1,333 |
| 2024-05-20 | 1,337 | 1,370 | 1,337 | 1,360 | 61,400 | 1,360 |
| 2024-05-17 | 1,343 | 1,355 | 1,335 | 1,351 | 19,800 | 1,351 |
| 2024-05-16 | 1,342 | 1,352 | 1,318 | 1,345 | 94,600 | 1,345 |
| 2024-05-15 | 1,352 | 1,365 | 1,342 | 1,342 | 47,600 | 1,342 |
| 2024-05-14 | 1,401 | 1,403 | 1,338 | 1,352 | 103,200 | 1,352 |
| 2024-05-13 | 1,393 | 1,406 | 1,389 | 1,400 | 68,900 | 1,400 |
| 2024-05-10 | 1,374 | 1,409 | 1,373 | 1,393 | 143,900 | 1,393 |
| 2024-05-09 | 1,357 | 1,380 | 1,357 | 1,373 | 68,200 | 1,373 |
| 2024-05-08 | 1,361 | 1,366 | 1,351 | 1,357 | 49,900 | 1,357 |
| 2024-05-07 | 1,350 | 1,362 | 1,342 | 1,361 | 81,100 | 1,361 |
| 2024-05-02 | 1,355 | 1,368 | 1,350 | 1,355 | 49,100 | 1,355 |
| 2024-05-01 | 1,350 | 1,363 | 1,350 | 1,355 | 102,200 | 1,355 |
| 2024-04-30 | 1,345 | 1,349 | 1,334 | 1,349 | 64,000 | 1,349 |
| 2024-04-26 | 1,335 | 1,350 | 1,329 | 1,345 | 65,600 | 1,345 |
| 2024-04-25 | 1,342 | 1,343 | 1,331 | 1,335 | 89,600 | 1,335 |
| 2024-04-24 | 1,338 | 1,343 | 1,331 | 1,343 | 52,000 | 1,343 |
| 2024-04-23 | 1,336 | 1,349 | 1,329 | 1,338 | 53,200 | 1,338 |
| 2024-04-22 | 1,335 | 1,340 | 1,321 | 1,335 | 58,300 | 1,335 |
| 2024-04-19 | 1,330 | 1,337 | 1,295 | 1,317 | 107,400 | 1,317 |
| 2024-04-18 | 1,321 | 1,347 | 1,312 | 1,336 | 44,400 | 1,336 |
| 2024-04-17 | 1,330 | 1,335 | 1,313 | 1,321 | 56,700 | 1,321 |
| 2024-04-16 | 1,327 | 1,353 | 1,326 | 1,331 | 131,600 | 1,331 |
| 2024-04-15 | 1,338 | 1,338 | 1,328 | 1,334 | 31,100 | 1,334 |
| 2024-04-12 | 1,345 | 1,356 | 1,339 | 1,346 | 73,600 | 1,346 |
| 2024-04-11 | 1,331 | 1,339 | 1,327 | 1,337 | 42,000 | 1,337 |
| 2024-04-10 | 1,346 | 1,354 | 1,345 | 1,345 | 46,000 | 1,345 |
| 2024-04-09 | 1,348 | 1,356 | 1,338 | 1,349 | 33,700 | 1,349 |
| 2024-04-08 | 1,344 | 1,348 | 1,338 | 1,347 | 37,500 | 1,347 |
| 2024-04-05 | 1,312 | 1,337 | 1,312 | 1,334 | 56,400 | 1,334 |
| 2024-04-04 | 1,321 | 1,341 | 1,321 | 1,334 | 45,000 | 1,334 |
| 2024-04-03 | 1,312 | 1,334 | 1,306 | 1,320 | 60,600 | 1,320 |
| 2024-04-02 | 1,338 | 1,349 | 1,312 | 1,312 | 65,500 | 1,312 |
| 2024-04-01 | 1,350 | 1,358 | 1,331 | 1,343 | 74,200 | 1,343 |
| 2024-03-29 | 1,345 | 1,365 | 1,338 | 1,355 | 66,400 | 1,355 |
| 2024-03-28 | 1,345 | 1,357 | 1,341 | 1,344 | 101,700 | 1,344 |
| 2024-03-27 | 1,358 | 1,367 | 1,351 | 1,361 | 89,400 | 1,361 |
| 2024-03-26 | 1,337 | 1,353 | 1,335 | 1,345 | 106,400 | 1,345 |
| 2024-03-25 | 1,324 | 1,341 | 1,323 | 1,336 | 87,300 | 1,336 |
| 2024-03-22 | 1,325 | 1,330 | 1,317 | 1,324 | 59,500 | 1,324 |
| 2024-03-21 | 1,313 | 1,324 | 1,305 | 1,318 | 88,500 | 1,318 |
| 2024-03-19 | 1,283 | 1,295 | 1,271 | 1,292 | 61,800 | 1,292 |
| 2024-03-18 | 1,285 | 1,304 | 1,276 | 1,283 | 66,700 | 1,283 |
| 2024-03-15 | 1,260 | 1,287 | 1,257 | 1,285 | 83,900 | 1,285 |
| 2024-03-14 | 1,250 | 1,266 | 1,238 | 1,252 | 204,200 | 1,252 |
| 2024-03-13 | 1,263 | 1,275 | 1,240 | 1,249 | 163,900 | 1,249 |
| 2024-03-12 | 1,262 | 1,274 | 1,236 | 1,258 | 165,500 | 1,258 |
| 2024-03-11 | 1,255 | 1,279 | 1,242 | 1,272 | 215,500 | 1,272 |
| 2024-03-08 | 1,252 | 1,283 | 1,241 | 1,271 | 264,800 | 1,271 |
| 2024-03-07 | 1,337 | 1,345 | 1,274 | 1,276 | 301,000 | 1,276 |
| 2024-03-06 | 1,332 | 1,355 | 1,323 | 1,340 | 137,900 | 1,340 |
| 2024-03-05 | 1,318 | 1,347 | 1,315 | 1,343 | 81,900 | 1,343 |
| 2024-03-04 | 1,346 | 1,347 | 1,322 | 1,333 | 157,500 | 1,333 |
| 2024-03-01 | 1,373 | 1,373 | 1,335 | 1,341 | 162,400 | 1,341 |
| 2024-02-29 | 1,359 | 1,372 | 1,359 | 1,366 | 97,300 | 1,366 |
| 2024-02-28 | 1,355 | 1,370 | 1,355 | 1,359 | 68,800 | 1,359 |
| 2024-02-27 | 1,340 | 1,367 | 1,340 | 1,355 | 101,200 | 1,355 |
| 2024-02-26 | 1,330 | 1,340 | 1,320 | 1,334 | 72,300 | 1,334 |
| 2024-02-22 | 1,340 | 1,343 | 1,328 | 1,336 | 88,300 | 1,336 |
| 2024-02-21 | 1,333 | 1,342 | 1,323 | 1,335 | 53,600 | 1,335 |
| 2024-02-20 | 1,335 | 1,343 | 1,326 | 1,333 | 61,200 | 1,333 |
| 2024-02-19 | 1,340 | 1,340 | 1,323 | 1,331 | 72,400 | 1,331 |
| 2024-02-16 | 1,317 | 1,347 | 1,314 | 1,335 | 112,700 | 1,335 |
| 2024-02-15 | 1,300 | 1,305 | 1,294 | 1,303 | 99,000 | 1,303 |
| 2024-02-14 | 1,301 | 1,301 | 1,285 | 1,290 | 126,900 | 1,290 |
| 2024-02-13 | 1,271 | 1,307 | 1,271 | 1,307 | 162,100 | 1,307 |
| 2024-02-09 | 1,293 | 1,293 | 1,271 | 1,271 | 137,500 | 1,271 |
| 2024-02-08 | 1,296 | 1,309 | 1,280 | 1,304 | 97,600 | 1,304 |
| 2024-02-07 | 1,308 | 1,309 | 1,291 | 1,299 | 82,200 | 1,299 |
| 2024-02-06 | 1,310 | 1,320 | 1,306 | 1,309 | 62,200 | 1,309 |
| 2024-02-05 | 1,320 | 1,328 | 1,305 | 1,313 | 74,700 | 1,313 |
| 2024-02-02 | 1,303 | 1,309 | 1,296 | 1,306 | 88,200 | 1,306 |
| 2024-02-01 | 1,299 | 1,310 | 1,295 | 1,303 | 76,100 | 1,303 |
| 2024-01-31 | 1,286 | 1,311 | 1,282 | 1,310 | 77,600 | 1,310 |
| 2024-01-30 | 1,309 | 1,312 | 1,291 | 1,292 | 110,900 | 1,292 |
| 2024-01-29 | 1,290 | 1,312 | 1,290 | 1,309 | 105,200 | 1,309 |
| 2024-01-26 | 1,295 | 1,295 | 1,283 | 1,287 | 60,800 | 1,287 |
| 2024-01-25 | 1,275 | 1,296 | 1,272 | 1,294 | 66,300 | 1,294 |
| 2024-01-24 | 1,286 | 1,298 | 1,276 | 1,277 | 82,900 | 1,277 |
| 2024-01-23 | 1,300 | 1,316 | 1,286 | 1,286 | 92,000 | 1,286 |
| 2024-01-22 | 1,279 | 1,315 | 1,279 | 1,300 | 154,700 | 1,300 |
| 2024-01-19 | 1,279 | 1,282 | 1,267 | 1,275 | 107,100 | 1,275 |
| 2024-01-18 | 1,252 | 1,268 | 1,251 | 1,264 | 84,000 | 1,264 |
| 2024-01-17 | 1,278 | 1,298 | 1,260 | 1,260 | 116,100 | 1,260 |
| 2024-01-16 | 1,300 | 1,305 | 1,281 | 1,283 | 180,600 | 1,283 |
| 2024-01-15 | 1,249 | 1,285 | 1,249 | 1,280 | 154,200 | 1,280 |
| 2024-01-12 | 1,240 | 1,257 | 1,229 | 1,249 | 233,500 | 1,249 |
| 2024-01-11 | 1,224 | 1,250 | 1,200 | 1,236 | 578,200 | 1,236 |
| 2024-01-10 | 1,139 | 1,143 | 1,133 | 1,134 | 116,300 | 1,134 |
| 2024-01-09 | 1,146 | 1,147 | 1,134 | 1,141 | 97,300 | 1,141 |
| 2024-01-05 | 1,140 | 1,145 | 1,128 | 1,136 | 129,600 | 1,136 |
| 2024-01-04 | 1,113 | 1,126 | 1,094 | 1,126 | 125,000 | 1,126 |
分割・併合履歴 ： なし
