KabuInsight

アンリツ

6754
プライム/電気機器/ANRITSU 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
2026-03-132,783.02,901.52,783.02,891.0+20.5+0.71%988,100
2026-03-122,841.52,888.02,829.52,870.5-59.0-2.01%862,300
2026-03-112,898.02,985.02,869.02,929.5+113.5+4.03%1,236,400
2026-03-102,783.52,843.52,783.52,816.0+116.5+4.32%1,055,900
2026-03-092,766.52,786.52,623.02,699.5-247.0-8.38%2,070,000
2026-03-062,912.53,007.02,902.52,946.5-78.5-2.60%1,395,300
2026-03-053,000.03,105.02,978.03,025.0+171.0+5.99%1,930,800
2026-03-042,910.02,990.02,827.52,854.0-121.5-4.08%1,647,900
2026-03-033,116.03,195.02,960.52,975.5-109.5-3.55%3,005,700
2026-03-023,000.03,106.02,964.53,085.0+58.0+1.92%1,665,700
2026-02-272,870.03,036.02,858.03,027.0+28.0+0.93%1,951,200
2026-02-263,111.03,136.02,972.52,999.0-104.0-3.35%3,107,400
2026-02-252,934.03,198.02,923.53,103.0+219.0+7.59%5,733,100
2026-02-242,780.02,919.02,758.52,884.0+273.0+10.46%3,510,200
2026-02-202,515.52,623.52,512.02,611.0+96.0+3.82%1,173,300
2026-02-192,510.02,538.52,491.52,515.0+0.5+0.02%555,600
2026-02-182,527.02,567.02,505.02,514.5-5.5-0.22%1,134,600
2026-02-172,522.02,547.02,474.02,520.0+14.0+0.56%1,349,300
2026-02-162,450.02,521.02,399.52,506.0+141.5+5.98%1,377,300
2026-02-132,410.02,419.02,349.52,364.5-68.5-2.82%917,300
2026-02-122,526.02,538.02,429.02,433.0-74.5-2.97%908,600
2026-02-102,483.02,535.02,457.02,507.5+39.5+1.60%1,320,000
2026-02-092,474.52,506.02,435.02,468.0+62.5+2.60%1,573,500
2026-02-062,341.52,405.52,335.52,405.5+35.0+1.48%876,800
2026-02-052,355.52,403.52,278.02,370.5+28.0+1.20%1,355,300
2026-02-042,290.02,382.02,270.02,342.5+27.5+1.19%1,752,800
2026-02-032,240.52,323.52,214.52,315.0+156.0+7.23%2,266,900
2026-02-022,192.52,240.02,156.02,159.0+16.5+0.77%2,240,000
2026-01-302,132.02,189.02,077.02,142.5-226.0-9.54%4,306,200
2026-01-292,307.02,383.02,250.52,368.5+66.0+2.87%2,005,900
2026-01-282,311.02,333.02,291.52,302.5-23.0-0.99%1,124,500
2026-01-272,284.52,329.52,274.52,325.5+41.0+1.79%561,600
2026-01-262,311.02,328.52,282.52,284.5-76.5-3.24%597,700
2026-01-232,368.02,379.02,344.52,361.0+7.0+0.30%607,700
2026-01-222,365.02,371.52,335.02,354.0+17.5+0.75%529,300
2026-01-212,306.52,346.02,303.02,336.5-20.0-0.85%694,200
2026-01-202,420.52,423.52,348.02,356.5-57.0-2.36%729,500
2026-01-192,415.02,439.52,382.02,413.5+3.5+0.15%725,000
2026-01-162,380.02,417.02,347.02,410.0+14.0+0.58%817,700
2026-01-152,349.52,409.52,336.02,396.0+64.5+2.77%1,029,100
2026-01-142,300.02,347.02,299.52,331.5+58.0+2.55%871,700
2026-01-132,300.52,325.02,273.02,273.5+51.5+2.32%738,500
2026-01-092,255.02,265.02,209.52,222.0-41.0-1.81%609,900
2026-01-082,261.02,267.52,245.52,263.00.00.00%516,500
2026-01-072,234.02,278.02,215.02,263.0+1.5+0.07%648,600
2026-01-062,295.02,299.02,257.02,261.5-26.5-1.16%592,000
2026-01-052,277.02,290.02,260.52,288.0+43.5+1.94%646,000
2025-12-302,264.02,288.52,241.52,244.5-32.5-1.43%610,200
2025-12-292,250.02,293.02,235.52,277.0+11.0+0.49%669,900
2025-12-262,269.02,282.52,239.02,266.0+9.0+0.40%377,900
2025-12-252,252.02,262.52,240.02,257.0+17.0+0.76%240,300
2025-12-242,254.02,266.52,226.52,240.0-30.5-1.34%621,300
2025-12-232,223.02,270.52,223.02,270.5+36.0+1.61%522,800
2025-12-222,250.02,265.02,230.52,234.5+32.0+1.45%1,206,500
2025-12-192,200.02,215.02,184.02,202.5+19.0+0.87%584,600
2025-12-182,176.52,208.52,172.02,183.5-25.0-1.13%600,000
2025-12-172,210.02,215.02,172.02,208.5-11.0-0.50%835,000
2025-12-162,231.52,240.02,168.02,219.5-54.0-2.38%1,016,100
2025-12-152,230.52,287.52,228.52,273.5+3.5+0.15%809,600
2025-12-122,239.52,272.02,221.02,270.0+43.5+1.95%730,800
2025-12-112,285.52,287.02,210.02,226.5-43.5-1.92%752,200
2025-12-102,340.02,340.02,270.02,270.0-60.0-2.58%949,000
2025-12-092,335.52,343.02,307.02,330.0+4.5+0.19%644,400
2025-12-082,318.52,329.02,289.02,325.5+57.0+2.51%954,000
2025-12-052,280.02,325.02,225.02,268.5-67.0-2.87%1,195,900
2025-12-042,290.02,347.02,287.02,335.5+15.0+0.65%885,900
2025-12-032,308.02,337.52,278.02,320.5+28.5+1.24%726,700
2025-12-022,350.02,377.02,286.52,292.0-82.5-3.47%826,800
2025-12-012,387.02,409.52,355.02,374.5+4.0+0.17%952,800
2025-11-282,344.02,387.02,340.02,370.5-7.0-0.29%776,600
2025-11-272,335.52,383.52,321.52,377.5+42.5+1.82%719,700
2025-11-262,287.52,350.02,272.02,335.0+63.0+2.77%937,000
2025-11-252,332.52,332.52,251.02,272.0+89.5+4.10%1,599,200
2025-11-212,167.02,206.02,153.02,182.5-82.0-3.62%1,106,600
2025-11-202,297.52,302.02,248.52,264.5+53.5+2.42%780,900
2025-11-192,230.02,260.52,202.02,211.0-49.5-2.19%988,300
2025-11-182,318.02,365.02,248.52,260.5-7.5-0.33%1,199,100
2025-11-172,298.02,306.02,259.02,268.0-6.5-0.29%725,400
2025-11-142,262.52,306.02,249.02,274.5-37.0-1.60%988,000
2025-11-132,221.52,315.52,195.02,311.5+93.5+4.22%1,636,400
2025-11-122,227.02,243.52,181.52,218.0-25.5-1.14%1,326,100
2025-11-112,248.52,275.02,230.02,243.5+22.5+1.01%1,180,100
2025-11-102,234.02,256.02,199.02,221.0-22.0-0.98%984,700
2025-11-072,232.52,269.52,208.02,243.0-22.0-0.97%1,165,500
2025-11-062,293.02,317.52,237.52,265.0+22.0+0.98%1,987,200
2025-11-052,215.02,274.02,143.02,243.0-105.5-4.49%3,097,200
2025-11-042,336.52,520.02,286.52,348.5+62.0+2.71%7,630,500
2025-10-312,286.52,286.52,257.52,286.5+400.0+21.20%3,733,000
2025-10-301,826.51,888.01,821.01,886.5+69.0+3.80%2,321,700
2025-10-291,820.01,845.51,810.51,817.5-11.0-0.60%987,500
2025-10-281,833.01,860.01,826.51,828.5-40.0-2.14%936,200
2025-10-271,873.01,883.01,843.01,868.5+8.5+0.46%1,489,700
2025-10-241,872.01,874.51,843.01,860.0+5.5+0.30%1,192,500
2025-10-231,840.01,869.51,839.51,854.5-10.5-0.56%819,500
2025-10-221,880.01,884.51,849.51,865.0-36.0-1.89%628,400
2025-10-211,890.01,943.51,889.51,901.0+31.0+1.66%1,150,700
2025-10-201,806.51,870.01,803.51,870.0+90.5+5.09%757,300
2025-10-171,765.01,787.01,746.51,779.5-2.5-0.14%1,342,200
2025-10-161,795.01,811.01,776.01,782.0-16.5-0.92%1,350,200
2025-10-151,769.51,802.51,769.01,798.5+18.0+1.01%1,133,500
2025-10-141,812.51,839.51,779.01,780.5-100.5-5.34%1,108,500
2025-10-101,919.01,929.51,868.01,881.0-58.5-3.02%1,133,900
2025-10-091,949.51,963.01,931.51,939.5-11.0-0.56%823,800
2025-10-081,967.01,979.01,937.51,950.5-5.0-0.26%776,800
2025-10-071,940.01,956.01,914.51,955.5+23.5+1.22%679,400
2025-10-061,917.51,949.01,892.01,932.0+62.0+3.32%935,000
2025-10-031,867.01,871.51,844.51,870.0+3.0+0.16%642,800
2025-10-021,820.01,883.01,816.01,867.0+47.0+2.58%859,200
2025-10-011,876.01,876.01,820.01,820.0-65.5-3.47%904,400
2025-09-301,922.51,932.01,883.51,885.5-25.0-1.31%766,100
2025-09-291,973.51,973.51,906.01,910.5-65.0-3.29%793,000
2025-09-262,024.02,024.01,967.51,975.5-49.5-2.44%1,015,400
2025-09-251,960.02,026.01,957.02,025.0+57.0+2.90%1,282,800
2025-09-241,997.01,997.51,938.01,968.0-45.5-2.26%1,202,600
2025-09-221,897.52,034.01,883.02,013.5+134.5+7.16%2,155,600
2025-09-191,866.01,918.01,862.51,879.0-4.0-0.21%1,242,400
2025-09-181,880.01,891.51,852.51,883.0-1.5-0.08%948,900
2025-09-171,893.01,901.51,874.01,884.5-34.5-1.80%1,316,600
2025-09-161,990.02,004.51,909.51,919.0-75.5-3.79%2,366,500
2025-09-121,899.01,994.51,899.01,994.5——5,332,800

直近120営業日分を表示