1,380円
アンリツの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 1,474.0 | 1,474.0 | 1,436.5 | 1,440.0 | 1,440.0 | 531,900 |
| 2025/02/13 | 1,491.0 | 1,498.0 | 1,455.5 | 1,461.5 | 1,461.5 | 1,419,000 |
| 2025/02/12 | 1,440.0 | 1,453.5 | 1,424.5 | 1,453.0 | 1,453.0 | 1,089,000 |
| 2025/02/10 | 1,410.0 | 1,435.5 | 1,405.0 | 1,421.5 | 1,421.5 | 806,000 |
| 2025/02/07 | 1,398.0 | 1,431.5 | 1,396.0 | 1,413.5 | 1,413.5 | 768,900 |
| 2025/02/06 | 1,423.5 | 1,429.5 | 1,389.0 | 1,398.0 | 1,398.0 | 1,171,500 |
| 2025/02/05 | 1,432.0 | 1,436.5 | 1,400.5 | 1,415.0 | 1,415.0 | 1,130,600 |
| 2025/02/04 | 1,456.0 | 1,475.0 | 1,428.5 | 1,431.0 | 1,431.0 | 1,279,000 |
| 2025/02/03 | 1,412.0 | 1,442.5 | 1,400.5 | 1,418.0 | 1,418.0 | 1,900,600 |
| 2025/01/31 | 1,401.0 | 1,436.5 | 1,387.0 | 1,432.0 | 1,432.0 | 3,138,000 |
| 2025/01/30 | 1,300.5 | 1,306.0 | 1,282.0 | 1,303.5 | 1,303.5 | 843,700 |
| 2025/01/29 | 1,306.0 | 1,317.5 | 1,301.0 | 1,310.0 | 1,310.0 | 756,500 |
| 2025/01/28 | 1,298.0 | 1,315.5 | 1,284.5 | 1,314.5 | 1,314.5 | 962,900 |
| 2025/01/27 | 1,324.5 | 1,325.0 | 1,307.0 | 1,316.0 | 1,316.0 | 537,500 |
| 2025/01/24 | 1,336.5 | 1,343.5 | 1,313.5 | 1,313.5 | 1,313.5 | 584,400 |
| 2025/01/23 | 1,341.0 | 1,342.0 | 1,322.0 | 1,336.5 | 1,336.5 | 628,000 |
| 2025/01/22 | 1,350.0 | 1,353.5 | 1,326.0 | 1,337.5 | 1,337.5 | 1,063,900 |
| 2025/01/21 | 1,335.5 | 1,338.0 | 1,322.0 | 1,334.5 | 1,334.5 | 775,800 |
| 2025/01/20 | 1,295.0 | 1,323.0 | 1,295.0 | 1,320.0 | 1,320.0 | 1,115,700 |
| 2025/01/17 | 1,285.0 | 1,300.0 | 1,280.5 | 1,293.5 | 1,293.5 | 651,800 |
おすすめ条件でスクリーニングされた銘柄を見る
アンリツの取引履歴を振り返りませんか？
アンリツの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
