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
2024-02-221,1711,179.51,1641,169500,6001,169
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