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
2025-02-121,2691,2761,2521,264143,5001,264
2025-02-101,3651,3651,3291,32945,0001,329
2025-02-071,3621,3631,3401,34730,5001,347
2025-02-061,3261,3591,3221,35940,5001,359
2025-02-051,3301,3361,3201,32830,6001,328
2025-02-041,3471,3471,3221,32232,4001,322
2025-02-031,3431,3431,3141,31754,9001,317
2025-01-311,3521,3551,3461,35511,1001,355
2025-01-301,3501,3661,3451,36136,9001,361
2025-01-291,3621,3641,3501,35029,0001,350
2025-01-281,3541,3651,3501,35430,8001,354
2025-01-271,3551,3591,3411,35954,0001,359
2025-01-241,3371,3491,3371,33928,1001,339
2025-01-231,3551,3571,3371,34237,1001,342
2025-01-221,3081,3661,3031,35693,4001,356
2025-01-211,3131,3131,2941,30351,1001,303
2025-01-201,3201,3201,3001,30148,6001,301
2025-01-171,3051,3111,2981,30760,8001,307
2025-01-161,3191,3211,3101,31446,0001,314
2025-01-151,3121,3201,3101,32043,4001,320
2025-01-141,3261,3261,3061,32074,6001,320
2025-01-101,3481,3521,3331,33431,0001,334
2025-01-091,3431,3591,3411,34839,9001,348
2025-01-081,3471,3571,3411,34937,6001,349
2025-01-071,3781,3781,3571,35750,3001,357
2025-01-061,4471,4471,3731,37378,1001,373

分割・併合履歴 : なし