6381 アネスト岩田(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 861 | 870 | 860 | 868 | 32,800 | 868 |
2023-02-07 | 852 | 865 | 852 | 859 | 23,500 | 859 |
2023-02-06 | 848 | 854 | 846 | 849 | 46,900 | 849 |
2023-02-03 | 843 | 846 | 840 | 844 | 29,700 | 844 |
2023-02-02 | 871 | 871 | 847 | 848 | 58,600 | 848 |
2023-02-01 | 880 | 880 | 865 | 869 | 24,600 | 869 |
2023-01-31 | 865 | 876 | 864 | 871 | 53,700 | 871 |
2023-01-30 | 865 | 872 | 862 | 864 | 35,500 | 864 |
2023-01-27 | 866 | 869 | 862 | 864 | 31,700 | 864 |
2023-01-26 | 869 | 870 | 864 | 869 | 22,700 | 869 |
2023-01-25 | 861 | 872 | 860 | 870 | 30,400 | 870 |
2023-01-24 | 858 | 869 | 854 | 868 | 58,100 | 868 |
2023-01-23 | 859 | 861 | 848 | 856 | 44,300 | 856 |
2023-01-20 | 861 | 861 | 847 | 851 | 44,100 | 851 |
2023-01-19 | 870 | 870 | 858 | 860 | 30,700 | 860 |
2023-01-18 | 864 | 876 | 860 | 871 | 25,200 | 871 |
2023-01-17 | 858 | 868 | 855 | 863 | 45,200 | 863 |
2023-01-16 | 856 | 856 | 844 | 847 | 35,100 | 847 |
2023-01-13 | 851 | 861 | 851 | 858 | 30,300 | 858 |
2023-01-12 | 857 | 857 | 851 | 857 | 16,900 | 857 |
2023-01-11 | 845 | 860 | 845 | 857 | 17,900 | 857 |
2023-01-10 | 843 | 847 | 838 | 840 | 20,100 | 840 |
2023-01-06 | 827 | 847 | 827 | 840 | 32,300 | 840 |
2023-01-05 | 838 | 838 | 821 | 826 | 35,200 | 826 |
2023-01-04 | 855 | 855 | 839 | 839 | 40,900 | 839 |
分割・併合履歴 : なし