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
2024-06-211,5941,6041,5791,581183,3001,581
2024-06-201,5461,5741,5461,570169,8001,570
2024-06-191,5001,5541,5001,52968,1001,529
2024-06-181,4871,4961,4781,49559,9001,495
2024-06-171,4871,5001,4541,476111,3001,476
2024-06-141,4511,4751,4511,473108,6001,473
2024-06-131,4851,4921,4491,45657,5001,456
2024-06-121,4941,4961,4801,48539,0001,485
2024-06-111,5221,5261,4941,49457,3001,494
2024-06-101,5001,5621,5001,522135,7001,522
2024-06-071,4351,4681,4351,46556,6001,465
2024-06-061,4101,4281,4101,42369,1001,423
2024-06-051,4061,4111,3991,40557,6001,405
2024-06-041,4121,4201,4061,41556,3001,415
2024-06-031,3881,4171,3881,40558,5001,405
2024-05-311,3491,3731,3491,37142,3001,371
2024-05-301,3201,3401,3161,33373,4001,333
2024-05-291,3471,3541,3291,32943,3001,329
2024-05-281,3391,3471,3351,34748,4001,347
2024-05-271,3241,3321,3181,32774,9001,327
2024-05-241,3151,3241,2991,32464,3001,324
2024-05-231,3301,3391,3261,33347,3001,333
2024-05-221,3331,3361,3251,32970,4001,329
2024-05-211,3511,3521,3251,33381,4001,333
2024-05-201,3371,3701,3371,36061,4001,360
2024-05-171,3431,3551,3351,35119,8001,351
2024-05-161,3421,3521,3181,34594,6001,345
2024-05-151,3521,3651,3421,34247,6001,342
2024-05-141,4011,4031,3381,352103,2001,352
2024-05-131,3931,4061,3891,40068,9001,400
2024-05-101,3741,4091,3731,393143,9001,393
2024-05-091,3571,3801,3571,37368,2001,373
2024-05-081,3611,3661,3511,35749,9001,357
2024-05-071,3501,3621,3421,36181,1001,361
2024-05-021,3551,3681,3501,35549,1001,355
2024-05-011,3501,3631,3501,355102,2001,355
2024-04-301,3451,3491,3341,34964,0001,349
2024-04-261,3351,3501,3291,34565,6001,345
2024-04-251,3421,3431,3311,33589,6001,335
2024-04-241,3381,3431,3311,34352,0001,343
2024-04-231,3361,3491,3291,33853,2001,338
2024-04-221,3351,3401,3211,33558,3001,335
2024-04-191,3301,3371,2951,317107,4001,317
2024-04-181,3211,3471,3121,33644,4001,336
2024-04-171,3301,3351,3131,32156,7001,321
2024-04-161,3271,3531,3261,331131,6001,331
2024-04-151,3381,3381,3281,33431,1001,334
2024-04-121,3451,3561,3391,34673,6001,346
2024-04-111,3311,3391,3271,33742,0001,337
2024-04-101,3461,3541,3451,34546,0001,345
2024-04-091,3481,3561,3381,34933,7001,349
2024-04-081,3441,3481,3381,34737,5001,347
2024-04-051,3121,3371,3121,33456,4001,334
2024-04-041,3211,3411,3211,33445,0001,334
2024-04-031,3121,3341,3061,32060,6001,320
2024-04-021,3381,3491,3121,31265,5001,312
2024-04-011,3501,3581,3311,34374,2001,343
2024-03-291,3451,3651,3381,35566,4001,355
2024-03-281,3451,3571,3411,344101,7001,344
2024-03-271,3581,3671,3511,36189,4001,361
2024-03-261,3371,3531,3351,345106,4001,345
2024-03-251,3241,3411,3231,33687,3001,336
2024-03-221,3251,3301,3171,32459,5001,324
2024-03-211,3131,3241,3051,31888,5001,318
2024-03-191,2831,2951,2711,29261,8001,292
2024-03-181,2851,3041,2761,28366,7001,283
2024-03-151,2601,2871,2571,28583,9001,285
2024-03-141,2501,2661,2381,252204,2001,252
2024-03-131,2631,2751,2401,249163,9001,249
2024-03-121,2621,2741,2361,258165,5001,258
2024-03-111,2551,2791,2421,272215,5001,272
2024-03-081,2521,2831,2411,271264,8001,271
2024-03-071,3371,3451,2741,276301,0001,276
2024-03-061,3321,3551,3231,340137,9001,340
2024-03-051,3181,3471,3151,34381,9001,343
2024-03-041,3461,3471,3221,333157,5001,333
2024-03-011,3731,3731,3351,341162,4001,341
2024-02-291,3591,3721,3591,36697,3001,366
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