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 |
---|---|---|---|---|---|---|
2025-02-12 | 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