6754 アンリツ(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,300 | 1,306.5 | 1,258.5 | 1,280 | 1,250,500 | 1,280 |
| 2025-04-03 | 1,306 | 1,369.5 | 1,306 | 1,345 | 1,202,100 | 1,345 |
| 2025-04-02 | 1,347 | 1,369.5 | 1,336.5 | 1,364 | 662,800 | 1,364 |
| 2025-04-01 | 1,348 | 1,359.5 | 1,331 | 1,332.5 | 751,000 | 1,332.50 |
| 2025-03-31 | 1,340 | 1,349 | 1,323 | 1,344 | 683,300 | 1,344 |
| 2025-03-28 | 1,377.5 | 1,388.5 | 1,360 | 1,368.5 | 394,000 | 1,368.50 |
| 2025-03-27 | 1,405 | 1,406.5 | 1,390.5 | 1,406 | 652,000 | 1,406 |
| 2025-03-26 | 1,391 | 1,419.5 | 1,379.5 | 1,415 | 866,500 | 1,415 |
| 2025-03-25 | 1,383.5 | 1,390.5 | 1,374 | 1,381 | 453,900 | 1,381 |
| 2025-03-24 | 1,405.5 | 1,409.5 | 1,380.5 | 1,384 | 434,600 | 1,384 |
| 2025-03-21 | 1,380.5 | 1,396.5 | 1,380.5 | 1,390 | 679,800 | 1,390 |
| 2025-03-19 | 1,355 | 1,407 | 1,354.5 | 1,391.5 | 842,900 | 1,391.50 |
| 2025-03-18 | 1,370 | 1,376 | 1,358.5 | 1,359.5 | 477,800 | 1,359.50 |
| 2025-03-17 | 1,354 | 1,379 | 1,353.5 | 1,363 | 552,500 | 1,363 |
| 2025-03-14 | 1,331 | 1,351.5 | 1,328 | 1,346 | 668,300 | 1,346 |
| 2025-03-13 | 1,355 | 1,367 | 1,340 | 1,346 | 522,000 | 1,346 |
| 2025-03-12 | 1,328 | 1,346 | 1,324.5 | 1,341.5 | 907,700 | 1,341.50 |
| 2025-03-11 | 1,328.5 | 1,343.5 | 1,313 | 1,343.5 | 639,100 | 1,343.50 |
| 2025-03-10 | 1,341.5 | 1,361 | 1,335.5 | 1,358.5 | 497,300 | 1,358.50 |
| 2025-03-07 | 1,363.5 | 1,366 | 1,343.5 | 1,348.5 | 707,500 | 1,348.50 |
| 2025-03-06 | 1,360 | 1,375 | 1,351 | 1,372.5 | 825,800 | 1,372.50 |
| 2025-03-05 | 1,349.5 | 1,375 | 1,346.5 | 1,369.5 | 740,200 | 1,369.50 |
| 2025-03-04 | 1,332 | 1,344.5 | 1,316.5 | 1,343 | 690,300 | 1,343 |
| 2025-03-03 | 1,324 | 1,345.5 | 1,308 | 1,340 | 1,198,900 | 1,340 |
| 2025-02-28 | 1,350.5 | 1,354 | 1,317.5 | 1,323 | 1,030,900 | 1,323 |
| 2025-02-27 | 1,368 | 1,371.5 | 1,351 | 1,367 | 1,120,700 | 1,367 |
| 2025-02-26 | 1,405 | 1,413.5 | 1,367 | 1,370.5 | 1,314,900 | 1,370.50 |
| 2025-02-25 | 1,400 | 1,419 | 1,400 | 1,414.5 | 588,600 | 1,414.50 |
| 2025-02-21 | 1,430 | 1,437 | 1,411.5 | 1,417 | 912,400 | 1,417 |
| 2025-02-20 | 1,442.5 | 1,457 | 1,434 | 1,441 | 876,300 | 1,441 |
| 2025-02-19 | 1,469.5 | 1,482.5 | 1,456.5 | 1,459 | 612,200 | 1,459 |
| 2025-02-18 | 1,444 | 1,471.5 | 1,433 | 1,469.5 | 912,800 | 1,469.50 |
| 2025-02-17 | 1,440.5 | 1,445 | 1,421 | 1,437 | 673,100 | 1,437 |
| 2025-02-14 | 1,474 | 1,474 | 1,436.5 | 1,440 | 531,900 | 1,440 |
| 2025-02-13 | 1,491 | 1,498 | 1,455.5 | 1,461.5 | 1,419,000 | 1,461.50 |
| 2025-02-12 | 1,440 | 1,453.5 | 1,424.5 | 1,453 | 1,089,000 | 1,453 |
| 2025-02-10 | 1,410 | 1,435.5 | 1,405 | 1,421.5 | 806,000 | 1,421.50 |
| 2025-02-07 | 1,398 | 1,431.5 | 1,396 | 1,413.5 | 768,900 | 1,413.50 |
| 2025-02-06 | 1,423.5 | 1,429.5 | 1,389 | 1,398 | 1,171,500 | 1,398 |
| 2025-02-05 | 1,432 | 1,436.5 | 1,400.5 | 1,415 | 1,130,600 | 1,415 |
| 2025-02-04 | 1,456 | 1,475 | 1,428.5 | 1,431 | 1,279,000 | 1,431 |
| 2025-02-03 | 1,412 | 1,442.5 | 1,400.5 | 1,418 | 1,900,600 | 1,418 |
| 2025-01-31 | 1,401 | 1,436.5 | 1,387 | 1,432 | 3,138,000 | 1,432 |
| 2025-01-30 | 1,300.5 | 1,306 | 1,282 | 1,303.5 | 843,700 | 1,303.50 |
| 2025-01-29 | 1,306 | 1,317.5 | 1,301 | 1,310 | 756,500 | 1,310 |
| 2025-01-28 | 1,298 | 1,315.5 | 1,284.5 | 1,314.5 | 962,900 | 1,314.50 |
| 2025-01-27 | 1,324.5 | 1,325 | 1,307 | 1,316 | 537,500 | 1,316 |
| 2025-01-24 | 1,336.5 | 1,343.5 | 1,313.5 | 1,313.5 | 584,400 | 1,313.50 |
| 2025-01-23 | 1,341 | 1,342 | 1,322 | 1,336.5 | 628,000 | 1,336.50 |
| 2025-01-22 | 1,350 | 1,353.5 | 1,326 | 1,337.5 | 1,063,900 | 1,337.50 |
| 2025-01-21 | 1,335.5 | 1,338 | 1,322 | 1,334.5 | 775,800 | 1,334.50 |
| 2025-01-20 | 1,295 | 1,323 | 1,295 | 1,320 | 1,115,700 | 1,320 |
| 2025-01-17 | 1,285 | 1,300 | 1,280.5 | 1,293.5 | 651,800 | 1,293.50 |
| 2025-01-16 | 1,285 | 1,312.5 | 1,282 | 1,302 | 1,094,400 | 1,302 |
| 2025-01-15 | 1,271 | 1,295.5 | 1,271 | 1,279.5 | 858,100 | 1,279.50 |
| 2025-01-14 | 1,298 | 1,299.5 | 1,255 | 1,272.5 | 955,600 | 1,272.50 |
| 2025-01-10 | 1,273 | 1,309.5 | 1,273 | 1,289.5 | 740,100 | 1,289.50 |
| 2025-01-09 | 1,307 | 1,312 | 1,276.5 | 1,288.5 | 1,009,900 | 1,288.50 |
| 2025-01-08 | 1,344.5 | 1,346.5 | 1,321 | 1,324.5 | 1,016,300 | 1,324.50 |
| 2025-01-07 | 1,367.5 | 1,373.5 | 1,353.5 | 1,359.5 | 966,500 | 1,359.50 |
| 2025-01-06 | 1,396 | 1,403 | 1,348 | 1,348 | 1,547,500 | 1,348 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.15株