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
2024-06-201,175.51,1931,1741,189.5378,3001,189.50
2024-06-191,190.51,2051,174.51,178.5502,2001,178.50
2024-06-181,1481,188.51,1441,182859,7001,182
2024-06-171,1381,1471,1351,143.5546,8001,143.50
2024-06-141,118.51,148.51,1131,137662,5001,137
2024-06-131,1361,1371,117.51,119512,2001,119
2024-06-121,136.51,142.51,134.51,139307,0001,139
2024-06-111,1411,154.51,132.51,136.5631,3001,136.50
2024-06-101,110.51,142.51,1061,142.5530,6001,142.50
2024-06-071,1051,111.51,101.51,110.5498,9001,110.50
2024-06-061,142.51,142.51,1021,105844,2001,105
2024-06-051,1401,1461,1301,132577,2001,132
2024-06-041,148.51,148.51,1321,146.5516,6001,146.50
2024-06-031,162.51,166.51,1481,152579,4001,152
2024-05-311,1531,1571,141.51,154865,1001,154
2024-05-301,1601,1631,1261,152.5746,6001,152.50
2024-05-291,1671,1981,164.51,169.5862,8001,169.50
2024-05-281,187.51,189.51,1681,169767,3001,169
2024-05-271,200.51,201.51,1791,192.5719,1001,192.50
2024-05-241,191.51,2041,1861,198443,6001,198
2024-05-231,212.51,218.51,205.51,206371,0001,206
2024-05-221,2271,2351,211.51,212.5451,2001,212.50
2024-05-211,2101,2411,2101,233.5613,7001,233.50
2024-05-201,1931,228.51,189.51,209709,3001,209
2024-05-171,2021,2161,189.51,193522,3001,193
2024-05-161,2191,223.51,198.51,202.5543,1001,202.50
2024-05-151,218.51,227.51,208.51,212400,8001,212
2024-05-141,204.51,2241,2031,217.5562,1001,217.50
2024-05-131,2081,2221,200.51,204.5471,9001,204.50
2024-05-101,2151,219.51,200.51,208399,4001,208
2024-05-091,2121,2291,211.51,218.5532,9001,218.50
2024-05-081,2121,2141,1931,208.5724,0001,208.50
2024-05-071,2011,2151,197.51,208.5985,6001,208.50
2024-05-021,208.51,208.51,1761,184.5735,9001,184.50
2024-05-011,209.51,218.51,2001,204551,7001,204
2024-04-301,2151,2281,1951,207.51,181,6001,207.50
2024-04-261,2301,2311,1671,1851,416,1001,185
2024-04-251,228.51,2291,2051,2171,047,2001,217
2024-04-241,2251,230.51,2131,228615,2001,228
2024-04-231,2071,2191,2041,218661,1001,218
2024-04-221,1821,1991,1811,197.5473,8001,197.50
2024-04-191,2011,202.51,170.51,179.5671,8001,179.50
2024-04-181,2111,2191,200.51,210350,4001,210
2024-04-171,2371,2371,195.51,204.5702,9001,204.50
2024-04-161,232.51,2341,212.51,229688,7001,229
2024-04-151,2441,248.51,234.51,247652,9001,247
2024-04-121,2471,2551,240.51,255610,9001,255
2024-04-111,2201,237.51,212.51,237.5539,7001,237.50
2024-04-101,2211,2301,216.51,229.5688,6001,229.50
2024-04-091,213.51,2251,210.51,219.5495,0001,219.50
2024-04-081,209.51,216.51,205.51,214.5386,1001,214.50
2024-04-051,2001,204.51,1871,202.5673,7001,202.50
2024-04-041,217.51,217.51,2001,207.5561,2001,207.50
2024-04-031,2001,2191,196.51,208.5625,5001,208.50
2024-04-021,2201,222.51,2031,209545,8001,209
2024-04-011,232.51,2431,2251,233409,2001,233
2024-03-291,213.51,2391,2101,236.5515,0001,236.50
2024-03-281,2211,2381,216.51,222534,0001,222
2024-03-271,2651,2651,2481,253.5652,2001,253.50
2024-03-261,245.51,269.51,2391,259.5504,4001,259.50
2024-03-251,2741,2741,2541,256771,2001,256
2024-03-221,2941,295.51,274.51,289597,7001,289
2024-03-211,282.51,2901,2741,283.5673,6001,283.50
2024-03-191,288.51,288.51,2671,2791,106,0001,279
2024-03-181,3051,3051,2791,2901,227,0001,290
2024-03-151,2871,289.51,2731,286.5704,1001,286.50
2024-03-141,2711,279.51,2571,279.5510,1001,279.50
2024-03-131,2801,2851,2521,272778,0001,272
2024-03-121,2531,2611,238.51,260811,7001,260
2024-03-111,2891,299.51,264.51,274.51,661,2001,274.50
2024-03-081,272.51,296.51,270.51,295.51,102,1001,295.50
2024-03-071,334.51,347.51,274.51,290.52,951,4001,290.50
2024-03-061,290.51,338.51,2841,335.51,160,5001,335.50
2024-03-051,2821,3011,264.51,2931,291,0001,293
2024-03-041,3281,343.51,288.51,288.52,182,9001,288.50
2024-03-011,3041,3331,3001,3282,452,5001,328
2024-02-291,238.51,293.51,2301,2873,733,9001,287
2024-02-281,2101,2411,203.51,2281,569,5001,228
2024-02-271,1751,188.51,1741,188.5774,4001,188.50
2024-02-261,179.51,1901,174.51,176522,0001,176
2024-02-221,1711,179.51,1641,169500,6001,169
2024-02-211,1751,184.51,1671,179648,4001,179
2024-02-201,1661,172.51,1601,168527,9001,168
2024-02-191,151.51,1641,1491,161.5574,8001,161.50
2024-02-161,1581,160.51,1501,156839,7001,156
2024-02-151,1771,179.51,1521,155806,2001,155
2024-02-141,1921,195.51,171.51,172.5723,1001,172.50
2024-02-131,180.51,1931,173.51,192828,4001,192
2024-02-091,174.51,186.51,164.51,173750,0001,173
2024-02-081,170.51,1931,156.51,181852,7001,181
2024-02-071,1851,1941,161.51,164.51,303,3001,164.50
2024-02-061,232.51,2331,188.51,1901,041,6001,190
2024-02-051,1901,2151,1901,212.5990,1001,212.50
2024-02-021,1801,195.51,1801,186.51,000,2001,186.50
2024-02-011,1861,1891,1601,183.51,812,1001,183.50
2024-01-311,1941,216.51,157.51,1724,569,1001,172
2024-01-301,350.51,355.51,324.51,326939,0001,326
2024-01-291,340.51,344.51,3291,340.5613,8001,340.50
2024-01-261,3601,367.51,3451,349656,0001,349
2024-01-251,367.51,370.51,350.51,365560,2001,365
2024-01-241,358.51,376.51,3501,372.5788,8001,372.50
2024-01-231,3501,374.51,344.51,364839,1001,364
2024-01-221,344.51,3491,3371,342.5502,7001,342.50
2024-01-191,318.51,3381,318.51,334.5562,8001,334.50
2024-01-181,3011,3241,2981,319.5682,2001,319.50
2024-01-171,3281,3281,302.51,302.5768,5001,302.50
2024-01-161,3221,3241,3061,313.5855,5001,313.50
2024-01-151,3381,3381,314.51,326.51,040,1001,326.50
2024-01-121,344.51,351.51,334.51,340.5774,6001,340.50
2024-01-111,3531,3581,3451,351.5741,2001,351.50
2024-01-101,347.51,3631,345.51,356601,1001,356
2024-01-091,350.51,3541,3401,345575,0001,345
2024-01-051,3421,344.51,3241,328.5646,8001,328.50
2024-01-041,3341,347.51,3171,3441,128,8001,344

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