KabuInsight

アネスト岩田

6381
プライム/機械/ANEST IWATA Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,609.01,627.01,607.01,615.0-19.0-1.16%78,800
2026-03-121,650.01,650.01,625.01,634.0-21.0-1.27%78,700
2026-03-111,653.01,664.01,647.01,655.0+12.0+0.73%45,900
2026-03-101,653.01,657.01,628.01,643.0+30.0+1.86%89,900
2026-03-091,598.01,620.01,581.01,613.0-49.0-2.95%178,100
2026-03-061,660.01,666.01,635.01,662.0-8.0-0.48%73,500
2026-03-051,671.01,687.01,653.01,670.0+48.0+2.96%92,100
2026-03-041,680.01,682.01,611.01,622.0-74.0-4.36%161,700
2026-03-031,731.01,733.01,694.01,696.0-30.0-1.74%137,700
2026-03-021,732.01,736.01,708.01,726.0-28.0-1.60%125,400
2026-02-271,740.01,755.01,734.01,754.0+14.0+0.80%81,300
2026-02-261,769.01,769.01,736.01,740.0-24.0-1.36%78,200
2026-02-251,770.01,771.01,749.01,764.0-5.0-0.28%57,500
2026-02-241,745.01,777.01,731.01,769.0+15.0+0.86%70,400
2026-02-201,770.01,770.01,738.01,754.0-21.0-1.18%72,500
2026-02-191,750.01,784.01,749.01,775.0+26.0+1.49%53,100
2026-02-181,752.01,759.01,747.01,749.0+12.0+0.69%61,400
2026-02-171,735.01,747.01,725.01,737.0+5.0+0.29%50,800
2026-02-161,721.01,734.01,702.01,732.0+28.0+1.64%61,700
2026-02-131,750.01,751.01,700.01,704.0-54.0-3.07%90,400
2026-02-121,760.01,767.01,710.01,758.0-20.0-1.12%146,100
2026-02-101,781.01,793.01,771.01,778.0+4.0+0.23%63,700
2026-02-091,800.01,809.01,766.01,774.0+14.0+0.80%67,800
2026-02-061,757.01,778.01,744.01,760.0+13.0+0.74%64,400
2026-02-051,720.01,756.01,711.01,747.0+36.0+2.10%124,800
2026-02-041,700.01,727.01,691.01,711.0+13.0+0.77%81,000
2026-02-031,680.01,705.01,674.01,698.0+44.0+2.66%57,100
2026-02-021,660.01,679.01,654.01,654.0+1.0+0.06%46,700
2026-01-301,655.01,658.01,638.01,653.0+14.0+0.85%34,300
2026-01-291,634.01,647.01,620.01,639.0-1.0-0.06%58,900
2026-01-281,652.01,652.01,640.01,640.0-26.0-1.56%57,500
2026-01-271,665.01,671.01,648.01,666.0-4.0-0.24%57,600
2026-01-261,676.01,688.01,670.01,670.0-35.0-2.05%55,800
2026-01-231,692.01,717.01,692.01,705.0+13.0+0.77%44,300
2026-01-221,677.01,702.01,663.01,692.0+16.0+0.95%56,100
2026-01-211,670.01,682.01,655.01,676.0-11.0-0.65%46,100
2026-01-201,718.01,718.01,686.01,687.0-42.0-2.43%69,000
2026-01-191,740.01,742.01,720.01,729.0-10.0-0.58%59,100
2026-01-161,715.01,743.01,710.01,739.0+23.0+1.34%46,000
2026-01-151,721.01,730.01,710.01,716.0-5.0-0.29%48,900
2026-01-141,708.01,731.01,708.01,721.0+13.0+0.76%60,600
2026-01-131,737.01,738.01,708.01,708.0-1.0-0.06%66,000
2026-01-091,691.01,710.01,691.01,709.0+28.0+1.67%80,500
2026-01-081,674.01,695.01,670.01,681.0+23.0+1.39%72,700
2026-01-071,646.01,667.01,641.01,658.0+8.0+0.48%55,400
2026-01-061,642.01,658.01,635.01,650.0+9.0+0.55%57,800
2026-01-051,653.01,655.01,633.01,641.0+7.0+0.43%63,600
2025-12-301,638.01,648.01,627.01,634.0-4.0-0.24%39,300
2025-12-291,628.01,638.01,618.01,638.0+21.0+1.30%54,100
2025-12-261,623.01,623.01,609.01,617.0+6.0+0.37%32,000
2025-12-251,617.01,619.01,608.01,611.0-4.0-0.25%23,000
2025-12-241,622.01,627.01,609.01,615.0-7.0-0.43%34,200
2025-12-231,624.01,624.01,609.01,622.0+5.0+0.31%43,800
2025-12-221,620.01,623.01,601.01,617.0+18.0+1.13%44,000
2025-12-191,585.01,606.01,584.01,599.0+7.0+0.44%42,400
2025-12-181,580.01,596.01,568.01,592.0+13.0+0.82%44,100
2025-12-171,572.01,579.01,566.01,579.0+4.0+0.25%38,500
2025-12-161,608.01,608.01,570.01,575.0-31.0-1.93%60,000
2025-12-151,598.01,607.01,586.01,606.0+7.0+0.44%39,400
2025-12-121,588.01,604.01,576.01,599.0+31.0+1.98%72,500
2025-12-111,597.01,605.01,553.01,568.0-16.0-1.01%59,400
2025-12-101,602.01,605.01,580.01,584.0-2.0-0.13%115,000
2025-12-091,584.01,600.01,575.01,586.0+8.0+0.51%130,600
2025-12-081,544.01,581.01,544.01,578.0+42.0+2.73%48,400
2025-12-051,559.01,565.01,535.01,536.0-22.0-1.41%45,300
2025-12-041,532.01,563.01,532.01,558.0+26.0+1.70%48,700
2025-12-031,527.01,543.01,520.01,532.0+5.0+0.33%60,200
2025-12-021,542.01,542.01,525.01,527.0-16.0-1.04%48,400
2025-12-011,570.01,578.01,488.01,543.0-26.0-1.66%114,900
2025-11-281,559.01,576.01,559.01,569.0+8.0+0.51%51,300
2025-11-271,544.01,561.01,544.01,561.0+18.0+1.17%62,400
2025-11-261,527.01,543.01,526.01,543.0+25.0+1.65%75,500
2025-11-251,528.01,535.01,517.01,518.0-10.0-0.65%37,000
2025-11-211,497.01,528.01,497.01,528.0+20.0+1.33%48,400
2025-11-201,498.01,517.01,496.01,508.0+20.0+1.34%69,400
2025-11-191,498.01,504.01,482.01,488.0-6.0-0.40%60,600
2025-11-181,501.01,506.01,489.01,494.0-7.0-0.47%55,000
2025-11-171,502.01,505.01,495.01,501.0+1.0+0.07%58,000
2025-11-141,510.01,519.01,500.01,500.0-19.0-1.25%56,500
2025-11-131,516.01,527.01,516.01,519.0+6.0+0.40%58,400
2025-11-121,514.01,528.01,508.01,513.0+1.0+0.07%66,200
2025-11-111,515.01,532.01,501.01,512.0+8.0+0.53%97,200
2025-11-101,515.01,517.01,503.01,504.0-8.0-0.53%64,500
2025-11-071,507.01,530.01,505.01,512.0-11.0-0.72%52,800
2025-11-061,511.01,530.01,502.01,523.0+30.0+2.01%72,600
2025-11-051,510.01,515.01,475.01,493.0-25.0-1.65%84,500
2025-11-041,516.01,538.01,510.01,518.0-1.0-0.07%87,400
2025-10-311,521.01,521.01,491.01,519.0+7.0+0.46%78,700
2025-10-301,504.01,515.01,501.01,512.0+12.0+0.80%295,500
2025-10-291,527.01,539.01,496.01,500.0-27.0-1.77%102,700
2025-10-281,581.01,581.01,525.01,527.0-66.0-4.14%78,800
2025-10-271,589.01,597.01,583.01,593.0+11.0+0.70%42,200
2025-10-241,573.01,587.01,573.01,582.0+11.0+0.70%29,600
2025-10-231,561.01,587.01,561.01,571.0-10.0-0.63%36,400
2025-10-221,560.01,581.01,560.01,581.0+17.0+1.09%54,000
2025-10-211,565.01,573.01,555.01,564.0+9.0+0.58%84,600
2025-10-201,549.01,560.01,543.01,555.0+30.0+1.97%40,800
2025-10-171,528.01,532.01,521.01,525.0-3.0-0.20%39,900
2025-10-161,541.01,549.01,528.01,528.0-13.0-0.84%55,600
2025-10-151,524.01,542.01,520.01,541.0+29.0+1.92%47,400
2025-10-141,516.01,539.01,506.01,512.0-28.0-1.82%61,000
2025-10-101,555.01,555.01,535.01,540.0-35.0-2.22%84,300
2025-10-091,567.01,580.01,560.01,575.0+8.0+0.51%76,700
2025-10-081,580.01,591.01,563.01,567.0-12.0-0.76%44,400
2025-10-071,576.01,591.01,568.01,579.0-4.0-0.25%76,600
2025-10-061,580.01,583.01,566.01,583.0+28.0+1.80%93,700
2025-10-031,546.01,555.01,535.01,555.0+23.0+1.50%38,700
2025-10-021,530.01,547.01,528.01,532.0-4.0-0.26%57,800
2025-10-011,567.01,569.01,529.01,536.0-32.0-2.04%109,500
2025-09-301,585.01,589.01,556.01,568.0-16.0-1.01%75,800
2025-09-291,607.01,610.01,576.01,584.0-48.0-2.94%144,400
2025-09-261,610.01,640.01,607.01,632.0+22.0+1.37%187,800
2025-09-251,606.01,610.01,600.01,610.0+2.0+0.12%70,900
2025-09-241,605.01,611.01,595.01,608.0+3.0+0.19%73,800
2025-09-221,615.01,616.01,605.01,605.0-9.0-0.56%49,700
2025-09-191,602.01,624.01,596.01,614.0+12.0+0.75%182,200
2025-09-181,602.01,604.01,590.01,602.0+5.0+0.31%55,400
2025-09-171,610.01,610.01,593.01,597.0-13.0-0.81%124,900
2025-09-161,612.01,616.01,601.01,610.0-14.0-0.86%154,300
2025-09-121,619.01,626.01,612.01,624.0——72,600

直近120営業日分を表示