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
2024-02-281,3551,3701,3551,35968,8001,359
2024-02-271,3401,3671,3401,355101,2001,355
2024-02-261,3301,3401,3201,33472,3001,334
2024-02-221,3401,3431,3281,33688,3001,336
2024-02-211,3331,3421,3231,33553,6001,335
2024-02-201,3351,3431,3261,33361,2001,333
2024-02-191,3401,3401,3231,33172,4001,331
2024-02-161,3171,3471,3141,335112,7001,335
2024-02-151,3001,3051,2941,30399,0001,303
2024-02-141,3011,3011,2851,290126,9001,290
2024-02-131,2711,3071,2711,307162,1001,307
2024-02-091,2931,2931,2711,271137,5001,271
2024-02-081,2961,3091,2801,30497,6001,304
2024-02-071,3081,3091,2911,29982,2001,299
2024-02-061,3101,3201,3061,30962,2001,309
2024-02-051,3201,3281,3051,31374,7001,313
2024-02-021,3031,3091,2961,30688,2001,306
2024-02-011,2991,3101,2951,30376,1001,303
2024-01-311,2861,3111,2821,31077,6001,310
2024-01-301,3091,3121,2911,292110,9001,292
2024-01-291,2901,3121,2901,309105,2001,309
2024-01-261,2951,2951,2831,28760,8001,287
2024-01-251,2751,2961,2721,29466,3001,294
2024-01-241,2861,2981,2761,27782,9001,277
2024-01-231,3001,3161,2861,28692,0001,286
2024-01-221,2791,3151,2791,300154,7001,300
2024-01-191,2791,2821,2671,275107,1001,275
2024-01-181,2521,2681,2511,26484,0001,264
2024-01-171,2781,2981,2601,260116,1001,260
2024-01-161,3001,3051,2811,283180,6001,283
2024-01-151,2491,2851,2491,280154,2001,280
2024-01-121,2401,2571,2291,249233,5001,249
2024-01-111,2241,2501,2001,236578,2001,236
2024-01-101,1391,1431,1331,134116,3001,134
2024-01-091,1461,1471,1341,14197,3001,141
2024-01-051,1401,1451,1281,136129,6001,136
2024-01-041,1131,1261,0941,126125,0001,126

分割・併合履歴 : なし