6754 アンリツ(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,201 | 1,202.5 | 1,170.5 | 1,179.5 | 671,800 | 1,179.50 |
| 2024-04-18 | 1,211 | 1,219 | 1,200.5 | 1,210 | 350,400 | 1,210 |
| 2024-04-17 | 1,237 | 1,237 | 1,195.5 | 1,204.5 | 702,900 | 1,204.50 |
| 2024-04-16 | 1,232.5 | 1,234 | 1,212.5 | 1,229 | 688,700 | 1,229 |
| 2024-04-15 | 1,244 | 1,248.5 | 1,234.5 | 1,247 | 652,900 | 1,247 |
| 2024-04-12 | 1,247 | 1,255 | 1,240.5 | 1,255 | 610,900 | 1,255 |
| 2024-04-11 | 1,220 | 1,237.5 | 1,212.5 | 1,237.5 | 539,700 | 1,237.50 |
| 2024-04-10 | 1,221 | 1,230 | 1,216.5 | 1,229.5 | 688,600 | 1,229.50 |
| 2024-04-09 | 1,213.5 | 1,225 | 1,210.5 | 1,219.5 | 495,000 | 1,219.50 |
| 2024-04-08 | 1,209.5 | 1,216.5 | 1,205.5 | 1,214.5 | 386,100 | 1,214.50 |
| 2024-04-05 | 1,200 | 1,204.5 | 1,187 | 1,202.5 | 673,700 | 1,202.50 |
| 2024-04-04 | 1,217.5 | 1,217.5 | 1,200 | 1,207.5 | 561,200 | 1,207.50 |
| 2024-04-03 | 1,200 | 1,219 | 1,196.5 | 1,208.5 | 625,500 | 1,208.50 |
| 2024-04-02 | 1,220 | 1,222.5 | 1,203 | 1,209 | 545,800 | 1,209 |
| 2024-04-01 | 1,232.5 | 1,243 | 1,225 | 1,233 | 409,200 | 1,233 |
| 2024-03-29 | 1,213.5 | 1,239 | 1,210 | 1,236.5 | 515,000 | 1,236.50 |
| 2024-03-28 | 1,221 | 1,238 | 1,216.5 | 1,222 | 534,000 | 1,222 |
| 2024-03-27 | 1,265 | 1,265 | 1,248 | 1,253.5 | 652,200 | 1,253.50 |
| 2024-03-26 | 1,245.5 | 1,269.5 | 1,239 | 1,259.5 | 504,400 | 1,259.50 |
| 2024-03-25 | 1,274 | 1,274 | 1,254 | 1,256 | 771,200 | 1,256 |
| 2024-03-22 | 1,294 | 1,295.5 | 1,274.5 | 1,289 | 597,700 | 1,289 |
| 2024-03-21 | 1,282.5 | 1,290 | 1,274 | 1,283.5 | 673,600 | 1,283.50 |
| 2024-03-19 | 1,288.5 | 1,288.5 | 1,267 | 1,279 | 1,106,000 | 1,279 |
| 2024-03-18 | 1,305 | 1,305 | 1,279 | 1,290 | 1,227,000 | 1,290 |
| 2024-03-15 | 1,287 | 1,289.5 | 1,273 | 1,286.5 | 704,100 | 1,286.50 |
| 2024-03-14 | 1,271 | 1,279.5 | 1,257 | 1,279.5 | 510,100 | 1,279.50 |
| 2024-03-13 | 1,280 | 1,285 | 1,252 | 1,272 | 778,000 | 1,272 |
| 2024-03-12 | 1,253 | 1,261 | 1,238.5 | 1,260 | 811,700 | 1,260 |
| 2024-03-11 | 1,289 | 1,299.5 | 1,264.5 | 1,274.5 | 1,661,200 | 1,274.50 |
| 2024-03-08 | 1,272.5 | 1,296.5 | 1,270.5 | 1,295.5 | 1,102,100 | 1,295.50 |
| 2024-03-07 | 1,334.5 | 1,347.5 | 1,274.5 | 1,290.5 | 2,951,400 | 1,290.50 |
| 2024-03-06 | 1,290.5 | 1,338.5 | 1,284 | 1,335.5 | 1,160,500 | 1,335.50 |
| 2024-03-05 | 1,282 | 1,301 | 1,264.5 | 1,293 | 1,291,000 | 1,293 |
| 2024-03-04 | 1,328 | 1,343.5 | 1,288.5 | 1,288.5 | 2,182,900 | 1,288.50 |
| 2024-03-01 | 1,304 | 1,333 | 1,300 | 1,328 | 2,452,500 | 1,328 |
| 2024-02-29 | 1,238.5 | 1,293.5 | 1,230 | 1,287 | 3,733,900 | 1,287 |
| 2024-02-28 | 1,210 | 1,241 | 1,203.5 | 1,228 | 1,569,500 | 1,228 |
| 2024-02-27 | 1,175 | 1,188.5 | 1,174 | 1,188.5 | 774,400 | 1,188.50 |
| 2024-02-26 | 1,179.5 | 1,190 | 1,174.5 | 1,176 | 522,000 | 1,176 |
| 2024-02-22 | 1,171 | 1,179.5 | 1,164 | 1,169 | 500,600 | 1,169 |
| 2024-02-21 | 1,175 | 1,184.5 | 1,167 | 1,179 | 648,400 | 1,179 |
| 2024-02-20 | 1,166 | 1,172.5 | 1,160 | 1,168 | 527,900 | 1,168 |
| 2024-02-19 | 1,151.5 | 1,164 | 1,149 | 1,161.5 | 574,800 | 1,161.50 |
| 2024-02-16 | 1,158 | 1,160.5 | 1,150 | 1,156 | 839,700 | 1,156 |
| 2024-02-15 | 1,177 | 1,179.5 | 1,152 | 1,155 | 806,200 | 1,155 |
| 2024-02-14 | 1,192 | 1,195.5 | 1,171.5 | 1,172.5 | 723,100 | 1,172.50 |
| 2024-02-13 | 1,180.5 | 1,193 | 1,173.5 | 1,192 | 828,400 | 1,192 |
| 2024-02-09 | 1,174.5 | 1,186.5 | 1,164.5 | 1,173 | 750,000 | 1,173 |
| 2024-02-08 | 1,170.5 | 1,193 | 1,156.5 | 1,181 | 852,700 | 1,181 |
| 2024-02-07 | 1,185 | 1,194 | 1,161.5 | 1,164.5 | 1,303,300 | 1,164.50 |
| 2024-02-06 | 1,232.5 | 1,233 | 1,188.5 | 1,190 | 1,041,600 | 1,190 |
| 2024-02-05 | 1,190 | 1,215 | 1,190 | 1,212.5 | 990,100 | 1,212.50 |
| 2024-02-02 | 1,180 | 1,195.5 | 1,180 | 1,186.5 | 1,000,200 | 1,186.50 |
| 2024-02-01 | 1,186 | 1,189 | 1,160 | 1,183.5 | 1,812,100 | 1,183.50 |
| 2024-01-31 | 1,194 | 1,216.5 | 1,157.5 | 1,172 | 4,569,100 | 1,172 |
| 2024-01-30 | 1,350.5 | 1,355.5 | 1,324.5 | 1,326 | 939,000 | 1,326 |
| 2024-01-29 | 1,340.5 | 1,344.5 | 1,329 | 1,340.5 | 613,800 | 1,340.50 |
| 2024-01-26 | 1,360 | 1,367.5 | 1,345 | 1,349 | 656,000 | 1,349 |
| 2024-01-25 | 1,367.5 | 1,370.5 | 1,350.5 | 1,365 | 560,200 | 1,365 |
| 2024-01-24 | 1,358.5 | 1,376.5 | 1,350 | 1,372.5 | 788,800 | 1,372.50 |
| 2024-01-23 | 1,350 | 1,374.5 | 1,344.5 | 1,364 | 839,100 | 1,364 |
| 2024-01-22 | 1,344.5 | 1,349 | 1,337 | 1,342.5 | 502,700 | 1,342.50 |
| 2024-01-19 | 1,318.5 | 1,338 | 1,318.5 | 1,334.5 | 562,800 | 1,334.50 |
| 2024-01-18 | 1,301 | 1,324 | 1,298 | 1,319.5 | 682,200 | 1,319.50 |
| 2024-01-17 | 1,328 | 1,328 | 1,302.5 | 1,302.5 | 768,500 | 1,302.50 |
| 2024-01-16 | 1,322 | 1,324 | 1,306 | 1,313.5 | 855,500 | 1,313.50 |
| 2024-01-15 | 1,338 | 1,338 | 1,314.5 | 1,326.5 | 1,040,100 | 1,326.50 |
| 2024-01-12 | 1,344.5 | 1,351.5 | 1,334.5 | 1,340.5 | 774,600 | 1,340.50 |
| 2024-01-11 | 1,353 | 1,358 | 1,345 | 1,351.5 | 741,200 | 1,351.50 |
| 2024-01-10 | 1,347.5 | 1,363 | 1,345.5 | 1,356 | 601,100 | 1,356 |
| 2024-01-09 | 1,350.5 | 1,354 | 1,340 | 1,345 | 575,000 | 1,345 |
| 2024-01-05 | 1,342 | 1,344.5 | 1,324 | 1,328.5 | 646,800 | 1,328.50 |
| 2024-01-04 | 1,334 | 1,347.5 | 1,317 | 1,344 | 1,128,800 | 1,344 |
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
