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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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