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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,244 | 1,259 | 1,244 | 1,247 | 298,000 | 1,247 |
| 2024-07-25 | 1,250 | 1,255.5 | 1,234.5 | 1,246 | 608,100 | 1,246 |
| 2024-07-24 | 1,280 | 1,287.5 | 1,257.5 | 1,261.5 | 519,400 | 1,261.50 |
| 2024-07-23 | 1,269.5 | 1,285 | 1,269.5 | 1,280 | 598,100 | 1,280 |
| 2024-07-22 | 1,271 | 1,280 | 1,263 | 1,267.5 | 688,400 | 1,267.50 |
| 2024-07-19 | 1,259.5 | 1,271 | 1,253.5 | 1,270 | 523,800 | 1,270 |
| 2024-07-18 | 1,254 | 1,270 | 1,253 | 1,259.5 | 505,700 | 1,259.50 |
| 2024-07-17 | 1,276 | 1,282.5 | 1,255 | 1,269.5 | 700,100 | 1,269.50 |
| 2024-07-16 | 1,255 | 1,276 | 1,254 | 1,266 | 707,400 | 1,266 |
| 2024-07-12 | 1,241 | 1,271 | 1,240 | 1,252 | 765,800 | 1,252 |
| 2024-07-11 | 1,245 | 1,273.5 | 1,242.5 | 1,257.5 | 1,356,100 | 1,257.50 |
| 2024-07-10 | 1,233.5 | 1,241 | 1,220 | 1,230.5 | 854,100 | 1,230.50 |
| 2024-07-09 | 1,200.5 | 1,236 | 1,200.5 | 1,233.5 | 855,200 | 1,233.50 |
| 2024-07-08 | 1,195.5 | 1,205 | 1,190 | 1,198.5 | 356,800 | 1,198.50 |
| 2024-07-05 | 1,215 | 1,217.5 | 1,197 | 1,197 | 267,700 | 1,197 |
| 2024-07-04 | 1,221.5 | 1,221.5 | 1,209.5 | 1,215.5 | 446,000 | 1,215.50 |
| 2024-07-03 | 1,216 | 1,227.5 | 1,214 | 1,225.5 | 435,600 | 1,225.50 |
| 2024-07-02 | 1,210.5 | 1,219.5 | 1,203 | 1,218 | 438,200 | 1,218 |
| 2024-07-01 | 1,241.5 | 1,248.5 | 1,212.5 | 1,216 | 529,400 | 1,216 |
| 2024-06-28 | 1,227.5 | 1,239.5 | 1,222.5 | 1,233 | 613,700 | 1,233 |
| 2024-06-27 | 1,205 | 1,227 | 1,200.5 | 1,222 | 472,500 | 1,222 |
| 2024-06-26 | 1,209 | 1,215 | 1,196 | 1,207.5 | 597,300 | 1,207.50 |
| 2024-06-25 | 1,197 | 1,202.5 | 1,189 | 1,198.5 | 406,000 | 1,198.50 |
| 2024-06-24 | 1,186 | 1,196 | 1,175 | 1,191.5 | 409,500 | 1,191.50 |
| 2024-06-21 | 1,185 | 1,191 | 1,181 | 1,186 | 556,400 | 1,186 |
| 2024-06-20 | 1,175.5 | 1,193 | 1,174 | 1,189.5 | 378,300 | 1,189.50 |
| 2024-06-19 | 1,190.5 | 1,205 | 1,174.5 | 1,178.5 | 502,200 | 1,178.50 |
| 2024-06-18 | 1,148 | 1,188.5 | 1,144 | 1,182 | 859,700 | 1,182 |
| 2024-06-17 | 1,138 | 1,147 | 1,135 | 1,143.5 | 546,800 | 1,143.50 |
| 2024-06-14 | 1,118.5 | 1,148.5 | 1,113 | 1,137 | 662,500 | 1,137 |
| 2024-06-13 | 1,136 | 1,137 | 1,117.5 | 1,119 | 512,200 | 1,119 |
| 2024-06-12 | 1,136.5 | 1,142.5 | 1,134.5 | 1,139 | 307,000 | 1,139 |
| 2024-06-11 | 1,141 | 1,154.5 | 1,132.5 | 1,136.5 | 631,300 | 1,136.50 |
| 2024-06-10 | 1,110.5 | 1,142.5 | 1,106 | 1,142.5 | 530,600 | 1,142.50 |
| 2024-06-07 | 1,105 | 1,111.5 | 1,101.5 | 1,110.5 | 498,900 | 1,110.50 |
| 2024-06-06 | 1,142.5 | 1,142.5 | 1,102 | 1,105 | 844,200 | 1,105 |
| 2024-06-05 | 1,140 | 1,146 | 1,130 | 1,132 | 577,200 | 1,132 |
| 2024-06-04 | 1,148.5 | 1,148.5 | 1,132 | 1,146.5 | 516,600 | 1,146.50 |
| 2024-06-03 | 1,162.5 | 1,166.5 | 1,148 | 1,152 | 579,400 | 1,152 |
| 2024-05-31 | 1,153 | 1,157 | 1,141.5 | 1,154 | 865,100 | 1,154 |
| 2024-05-30 | 1,160 | 1,163 | 1,126 | 1,152.5 | 746,600 | 1,152.50 |
| 2024-05-29 | 1,167 | 1,198 | 1,164.5 | 1,169.5 | 862,800 | 1,169.50 |
| 2024-05-28 | 1,187.5 | 1,189.5 | 1,168 | 1,169 | 767,300 | 1,169 |
| 2024-05-27 | 1,200.5 | 1,201.5 | 1,179 | 1,192.5 | 719,100 | 1,192.50 |
| 2024-05-24 | 1,191.5 | 1,204 | 1,186 | 1,198 | 443,600 | 1,198 |
| 2024-05-23 | 1,212.5 | 1,218.5 | 1,205.5 | 1,206 | 371,000 | 1,206 |
| 2024-05-22 | 1,227 | 1,235 | 1,211.5 | 1,212.5 | 451,200 | 1,212.50 |
| 2024-05-21 | 1,210 | 1,241 | 1,210 | 1,233.5 | 613,700 | 1,233.50 |
| 2024-05-20 | 1,193 | 1,228.5 | 1,189.5 | 1,209 | 709,300 | 1,209 |
| 2024-05-17 | 1,202 | 1,216 | 1,189.5 | 1,193 | 522,300 | 1,193 |
| 2024-05-16 | 1,219 | 1,223.5 | 1,198.5 | 1,202.5 | 543,100 | 1,202.50 |
| 2024-05-15 | 1,218.5 | 1,227.5 | 1,208.5 | 1,212 | 400,800 | 1,212 |
| 2024-05-14 | 1,204.5 | 1,224 | 1,203 | 1,217.5 | 562,100 | 1,217.50 |
| 2024-05-13 | 1,208 | 1,222 | 1,200.5 | 1,204.5 | 471,900 | 1,204.50 |
| 2024-05-10 | 1,215 | 1,219.5 | 1,200.5 | 1,208 | 399,400 | 1,208 |
| 2024-05-09 | 1,212 | 1,229 | 1,211.5 | 1,218.5 | 532,900 | 1,218.50 |
| 2024-05-08 | 1,212 | 1,214 | 1,193 | 1,208.5 | 724,000 | 1,208.50 |
| 2024-05-07 | 1,201 | 1,215 | 1,197.5 | 1,208.5 | 985,600 | 1,208.50 |
| 2024-05-02 | 1,208.5 | 1,208.5 | 1,176 | 1,184.5 | 735,900 | 1,184.50 |
| 2024-05-01 | 1,209.5 | 1,218.5 | 1,200 | 1,204 | 551,700 | 1,204 |
| 2024-04-30 | 1,215 | 1,228 | 1,195 | 1,207.5 | 1,181,600 | 1,207.50 |
| 2024-04-26 | 1,230 | 1,231 | 1,167 | 1,185 | 1,416,100 | 1,185 |
| 2024-04-25 | 1,228.5 | 1,229 | 1,205 | 1,217 | 1,047,200 | 1,217 |
| 2024-04-24 | 1,225 | 1,230.5 | 1,213 | 1,228 | 615,200 | 1,228 |
| 2024-04-23 | 1,207 | 1,219 | 1,204 | 1,218 | 661,100 | 1,218 |
| 2024-04-22 | 1,182 | 1,199 | 1,181 | 1,197.5 | 473,800 | 1,197.50 |
| 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
