[미국 특징주] "앤스로픽, 3분기에도 영업손익 흑자 예상"
무료
Itochu : ( 8001:JP )
2,294.00JPY ▲ 11.00 (0.48%)
2026-09-11
최근 1년 일별 시세
(2026-09-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-09-11 | 2,294.00 | ▲11.00 | ▲0.48% |
| 26-09-10 | 2,283.00 | ▼-16.00 | ▼-0.7% |
| 26-09-09 | 2,299.00 | ▲22.00 | ▲0.97% |
| 26-09-08 | 2,277.00 | ▲12.50 | ▲0.55% |
| 26-09-07 | 2,264.50 | ▲60.50 | ▲2.75% |
| 26-09-04 | 2,204.00 | ▼-8.00 | ▼-0.36% |
| 26-09-03 | 2,212.00 | ▲55.00 | ▲2.55% |
| 26-09-02 | 2,157.00 | ▲8.50 | ▲0.4% |
| 26-09-01 | 2,148.50 | ▲40.50 | ▲1.92% |
| 26-08-31 | 2,108.00 | ▼-8.50 | ▼-0.4% |
| 26-08-28 | 2,116.50 | ▲11.50 | ▲0.55% |
| 26-08-27 | 2,105.00 | ▼-33.00 | ▼-1.54% |
| 26-08-26 | 2,138.00 | ▲20.00 | ▲0.94% |
| 26-08-25 | 2,118.00 | ▲0.50 | ▲0.02% |
| 26-08-24 | 2,117.50 | ▲37.50 | ▲1.8% |
| 26-08-21 | 2,080.00 | ▲76.00 | ▲3.79% |
| 26-08-20 | 2,004.00 | ▲27.00 | ▲1.37% |
| 26-08-19 | 1,977.00 | ▼-23.50 | ▼-1.17% |
| 26-08-18 | 2,000.50 | ▲9.00 | ▲0.45% |
| 26-08-17 | 1,991.50 | ▼-73.00 | ▼-3.54% |
| 26-08-14 | 2,064.50 | ▼-13.50 | ▼-0.65% |
| 26-08-13 | 2,078.00 | ▼-18.00 | ▼-0.86% |
| 26-08-12 | 2,096.00 | ▲5.50 | ▲0.26% |
| 26-08-10 | 2,090.50 | ▲10.50 | ▲0.5% |
| 26-08-07 | 2,080.00 | ▲46.00 | ▲2.26% |
| 26-08-06 | 2,034.00 | ▲55.50 | ▲2.81% |
| 26-08-05 | 1,978.50 | ▼-1.50 | ▼-0.08% |
| 26-08-04 | 1,980.00 | ▼-15.50 | ▼-0.78% |
| 26-08-03 | 1,995.50 | ▼-18.50 | ▼-0.92% |
| 26-07-31 | 2,014.00 | ▼-9.50 | ▼-0.47% |
| 26-07-30 | 2,023.50 | ▼-19.50 | ▼-0.95% |
| 26-07-29 | 2,043.00 | ▲44.50 | ▲2.23% |
| 26-07-28 | 1,998.50 | ▲14.00 | ▲0.71% |
| 26-07-27 | 1,984.50 | ▲27.00 | ▲1.38% |
| 26-07-24 | 1,957.50 | ▼-13.50 | ▼-0.68% |
| 26-07-23 | 1,971.00 | ▲7.00 | ▲0.36% |
| 26-07-22 | 1,964.00 | ▲17.50 | ▲0.9% |
| 26-07-21 | 1,946.50 | ▲44.00 | ▲2.31% |
| 26-07-17 | 1,902.50 | ▼-11.50 | ▼-0.6% |
| 26-07-16 | 1,914.00 | ▼-22.00 | ▼-1.14% |
| 26-07-15 | 1,936.00 | ▲32.00 | ▲1.68% |
| 26-07-14 | 1,904.00 | ▲26.50 | ▲1.41% |
| 26-07-13 | 1,877.50 | ▼-6.50 | ▼-0.35% |
| 26-07-10 | 1,884.00 | ▼-7.50 | ▼-0.4% |
| 26-07-09 | 1,891.50 | ▲13.50 | ▲0.72% |
| 26-07-08 | 1,878.00 | ▼-26.00 | ▼-1.37% |
| 26-07-07 | 1,904.00 | ▲10.50 | ▲0.55% |
| 26-07-06 | 1,893.50 | ▲5.00 | ▲0.26% |
| 26-07-03 | 1,888.50 | ▲2.50 | ▲0.13% |
| 26-07-02 | 1,886.00 | ▲34.00 | ▲1.84% |
| 26-07-01 | 1,852.00 | ▼-2.00 | ▼-0.11% |
| 26-06-30 | 1,854.00 | ▲4.50 | ▲0.24% |
| 26-06-29 | 1,849.50 | ▲16.00 | ▲0.87% |
| 26-06-26 | 1,833.50 | ▲19.50 | ▲1.07% |
| 26-06-25 | 1,814.00 | ▼-5.00 | ▼-0.27% |
| 26-06-24 | 1,819.00 | ▼-11.50 | ▼-0.63% |
| 26-06-23 | 1,830.50 | ▼-17.00 | ▼-0.92% |
| 26-06-22 | 1,847.50 | -0.00 | -0% |
| 26-06-19 | 1,847.50 | ▼-23.50 | ▼-1.26% |
| 26-06-18 | 1,871.00 | ▲10.50 | ▲0.56% |
| 26-06-17 | 1,860.50 | ▲1.00 | ▲0.05% |
| 26-06-16 | 1,859.50 | ▼-47.50 | ▼-2.49% |
| 26-06-15 | 1,907.00 | ▲30.50 | ▲1.63% |
| 26-06-12 | 1,876.50 | ▲50.50 | ▲2.77% |
| 26-06-11 | 1,826.00 | ▼-29.50 | ▼-1.59% |
| 26-06-10 | 1,855.50 | ▲7.50 | ▲0.41% |
| 26-06-09 | 1,848.00 | ▲4.00 | ▲0.22% |
| 26-06-08 | 1,844.00 | ▼-29.50 | ▼-1.57% |
| 26-06-05 | 1,873.50 | ▲19.00 | ▲1.02% |
| 26-06-04 | 1,854.50 | ▼-4.00 | ▼-0.22% |
| 26-06-03 | 1,858.50 | ▲1.00 | ▲0.05% |
| 26-06-02 | 1,857.50 | ▼-22.00 | ▼-1.17% |
| 26-06-01 | 1,879.50 | ▼-56.00 | ▼-2.89% |
| 26-05-29 | 1,935.50 | ▲5.50 | ▲0.28% |
| 26-05-28 | 1,930.00 | ▲2.50 | ▲0.13% |
| 26-05-27 | 1,927.50 | ▲12.50 | ▲0.65% |
| 26-05-26 | 1,915.00 | ▼-36.00 | ▼-1.85% |
| 26-05-25 | 1,951.00 | ▲1.50 | ▲0.08% |
| 26-05-22 | 1,949.50 | ▲0.50 | ▲0.03% |
| 26-05-21 | 1,949.00 | ▲14.00 | ▲0.72% |
| 26-05-20 | 1,935.00 | ▼-45.50 | ▼-2.3% |
| 26-05-19 | 1,980.50 | ▼-12.50 | ▼-0.63% |
| 26-05-18 | 1,993.00 | ▼-66.00 | ▼-3.21% |
| 26-05-15 | 2,059.00 | ▲15.00 | ▲0.73% |
| 26-05-14 | 2,044.00 | ▼-45.00 | ▼-2.15% |
| 26-05-13 | 2,089.00 | ▲43.00 | ▲2.1% |
| 26-05-12 | 2,046.00 | ▲63.00 | ▲3.18% |
| 26-05-11 | 1,983.00 | ▼-27.00 | ▼-1.34% |
| 26-05-08 | 2,010.00 | ▲1.00 | ▲0.05% |
| 26-05-07 | 2,009.00 | ▲22.00 | ▲1.11% |
| 26-05-01 | 1,987.00 | ▲49.00 | ▲2.53% |
| 26-04-30 | 1,938.00 | ▼-20.50 | ▼-1.05% |
| 26-04-28 | 1,958.50 | ▲32.50 | ▲1.69% |
| 26-04-27 | 1,926.00 | ▼-14.00 | ▼-0.72% |
| 26-04-24 | 1,940.00 | ▲9.50 | ▲0.49% |
| 26-04-23 | 1,930.50 | ▼-7.00 | ▼-0.36% |
| 26-04-22 | 1,937.50 | ▼-26.00 | ▼-1.32% |
| 26-04-21 | 1,963.50 | ▼-12.00 | ▼-0.61% |
| 26-04-20 | 1,975.50 | ▲5.50 | ▲0.28% |
| 26-04-17 | 1,970.00 | ▼-41.50 | ▼-2.06% |
| 26-04-16 | 2,011.50 | ▲17.00 | ▲0.85% |
| 26-04-15 | 1,994.50 | ▲9.50 | ▲0.48% |
| 26-04-14 | 1,985.00 | ▼-18.50 | ▼-0.92% |
| 26-04-13 | 2,003.50 | ▼-22.50 | ▼-1.11% |
| 26-04-10 | 2,026.00 | ▼-51.00 | ▼-2.46% |
| 26-04-09 | 2,077.00 | ▼-20.50 | ▼-0.98% |
| 26-04-08 | 2,097.50 | ▲53.00 | ▲2.59% |
| 26-04-07 | 2,044.50 | ▲25.00 | ▲1.24% |
| 26-04-06 | 2,019.50 | ▼-22.50 | ▼-1.1% |
| 26-04-03 | 2,042.00 | ▲3.50 | ▲0.17% |
| 26-04-02 | 2,038.50 | ▼-31.50 | ▼-1.52% |
| 26-04-01 | 2,070.00 | ▲95.50 | ▲4.84% |
| 26-03-31 | 1,974.50 | ▼-20.50 | ▼-1.03% |
| 26-03-30 | 1,995.00 | ▼-67.50 | ▼-3.27% |
| 26-03-27 | 2,062.50 | ▲0.50 | ▲0.02% |
| 26-03-26 | 2,062.00 | ▼-16.50 | ▼-0.79% |
| 26-03-25 | 2,078.50 | ▲49.00 | ▲2.41% |
| 26-03-24 | 2,029.50 | ▲70.00 | ▲3.57% |
| 26-03-23 | 1,959.50 | ▼-64.50 | ▼-3.19% |
| 26-03-19 | 2,024.00 | ▼-108.00 | ▼-5.07% |
| 26-03-18 | 2,132.00 | ▲68.00 | ▲3.29% |
| 26-03-17 | 2,064.00 | ▲32.00 | ▲1.57% |
| 26-03-16 | 2,032.00 | ▼-39.00 | ▼-1.88% |
| 26-03-13 | 2,071.00 | ▲17.00 | ▲0.83% |
| 26-03-12 | 2,054.00 | ▼-26.00 | ▼-1.25% |
| 26-03-11 | 2,080.00 | ▼-7.50 | ▼-0.36% |
| 26-03-10 | 2,087.50 | ▲58.00 | ▲2.86% |
| 26-03-09 | 2,029.50 | ▼-60.00 | ▼-2.87% |
| 26-03-06 | 2,089.50 | ▼-19.00 | ▼-0.9% |
| 26-03-05 | 2,108.50 | ▲42.00 | ▲2.03% |
| 26-03-04 | 2,066.50 | ▼-87.50 | ▼-4.06% |
| 26-03-03 | 2,154.00 | ▼-76.50 | ▼-3.43% |
| 26-03-02 | 2,230.50 | ▼-39.50 | ▼-1.74% |
| 26-02-27 | 2,270.00 | ▲47.00 | ▲2.11% |
| 26-02-26 | 2,223.00 | ▲24.00 | ▲1.09% |
| 26-02-25 | 2,199.00 | ▲6.50 | ▲0.3% |
| 26-02-24 | 2,192.50 | -0.00 | -0% |
| 26-02-20 | 2,192.50 | ▼-74.50 | ▼-3.29% |
| 26-02-19 | 2,267.00 | ▲57.50 | ▲2.6% |
| 26-02-18 | 2,209.50 | ▲58.50 | ▲2.72% |
| 26-02-17 | 2,151.00 | ▲6.00 | ▲0.28% |
| 26-02-16 | 2,145.00 | ▼-80.50 | ▼-3.62% |
| 26-02-13 | 2,225.50 | ▼-7.50 | ▼-0.34% |
| 26-02-12 | 2,233.00 | ▲93.00 | ▲4.35% |
| 26-02-10 | 2,140.00 | ▲72.50 | ▲3.51% |
| 26-02-09 | 2,067.50 | ▲0.50 | ▲0.02% |
| 26-02-06 | 2,067.00 | ▲33.50 | ▲1.65% |
| 26-02-05 | 2,033.50 | ▼-13.50 | ▼-0.66% |
| 26-02-04 | 2,047.00 | ▲16.00 | ▲0.79% |
| 26-02-03 | 2,031.00 | ▲50.00 | ▲2.52% |
| 26-02-02 | 1,981.00 | ▲10.00 | ▲0.51% |
| 26-01-30 | 1,971.00 | ▲11.00 | ▲0.56% |
| 26-01-29 | 1,960.00 | ▼-6.00 | ▼-0.31% |
| 26-01-28 | 1,966.00 | ▼-7.00 | ▼-0.35% |
| 26-01-27 | 1,973.00 | ▼-8.50 | ▼-0.43% |
| 26-01-26 | 1,981.50 | ▼-58.50 | ▼-2.87% |
| 26-01-23 | 2,040.00 | ▼-19.00 | ▼-0.92% |
| 26-01-22 | 2,059.00 | ▲9.50 | ▲0.46% |
| 26-01-21 | 2,049.50 | ▼-29.00 | ▼-1.4% |
| 26-01-20 | 2,078.50 | ▼-29.50 | ▼-1.4% |
| 26-01-19 | 2,108.00 | ▼-8.00 | ▼-0.38% |
| 26-01-16 | 2,116.00 | ▲15.00 | ▲0.71% |
| 26-01-15 | 2,101.00 | ▲39.00 | ▲1.89% |
| 26-01-14 | 2,062.00 | ▲8.00 | ▲0.39% |
| 26-01-13 | 2,054.00 | ▲49.00 | ▲2.44% |
| 26-01-09 | 2,005.00 | ▲20.00 | ▲1.01% |
| 26-01-08 | 1,985.00 | ▼-17.50 | ▼-0.87% |
| 26-01-07 | 2,002.50 | ▼-42.00 | ▼-2.05% |
| 26-01-06 | 2,044.50 | ▲45.00 | ▲2.25% |
| 26-01-05 | 1,999.50 | ▲24.50 | ▲1.24% |
| 25-12-30 | 1,975.00 | ▼-40.00 | ▼-1.99% |
| 25-12-29 | 2,015.00 | ▲102.00 | ▲5.33% |
| 25-12-26 | 1,913.00 | ▼-7,597.00 | ▼-0.07% |
| 25-12-25 | 9,510.00 | ▲24.00 | ▲0.25% |
| 25-12-24 | 9,486.00 | ▲26.00 | ▲0.27% |
| 25-12-23 | 9,460.00 | ▲67.00 | ▲0.71% |
| 25-12-22 | 9,393.00 | -0.00 | -0% |
| 25-12-19 | 9,393.00 | ▲90.00 | ▲0.97% |
| 25-12-18 | 9,303.00 | ▼-130.00 | ▼-1.38% |
| 25-12-17 | 9,433.00 | ▼-54.00 | ▼-0.57% |
| 25-12-16 | 9,487.00 | ▼-240.00 | ▼-2.47% |
| 25-12-15 | 9,727.00 | ▼-36.00 | ▼-0.37% |
| 25-12-12 | 9,763.00 | ▲193.00 | ▲2.02% |
| 25-12-11 | 9,570.00 | ▲37.00 | ▲0.39% |
| 25-12-10 | 9,533.00 | ▼-11.00 | ▼-0.12% |
| 25-12-09 | 9,544.00 | ▲181.00 | ▲1.93% |
| 25-12-08 | 9,363.00 | ▲172.00 | ▲1.87% |
| 25-12-05 | 9,191.00 | ▼-143.00 | ▼-1.53% |
| 25-12-04 | 9,334.00 | ▲190.00 | ▲2.08% |
| 25-12-03 | 9,144.00 | ▼-59.00 | ▼-0.64% |
| 25-12-02 | 9,203.00 | ▲67.00 | ▲0.73% |
| 25-12-01 | 9,136.00 | ▼-224.00 | ▼-2.39% |
| 25-11-28 | 9,360.00 | ▲110.00 | ▲1.19% |
| 25-11-27 | 9,250.00 | ▼-38.00 | ▼-0.41% |
| 25-11-26 | 9,288.00 | ▲165.00 | ▲1.81% |
| 25-11-25 | 9,123.00 | ▲66.00 | ▲0.73% |
| 25-11-21 | 9,057.00 | ▲27.00 | ▲0.3% |
| 25-11-20 | 9,030.00 | ▲56.00 | ▲0.62% |
| 25-11-19 | 8,974.00 | ▼-47.00 | ▼-0.52% |
| 25-11-18 | 9,021.00 | ▼-329.00 | ▼-3.52% |
| 25-11-17 | 9,350.00 | ▼-160.00 | ▼-1.68% |
| 25-11-14 | 9,510.00 | ▲62.00 | ▲0.66% |
| 25-11-13 | 9,448.00 | ▼-63.00 | ▼-0.66% |
| 25-11-12 | 9,511.00 | ▲205.00 | ▲2.2% |
| 25-11-11 | 9,306.00 | ▼-144.00 | ▼-1.52% |
| 25-11-10 | 9,450.00 | ▼-60.00 | ▼-0.63% |
| 25-11-07 | 9,510.00 | ▼-35.00 | ▼-0.37% |
| 25-11-06 | 9,545.00 | ▲258.00 | ▲2.78% |
| 25-11-05 | 9,287.00 | ▲318.00 | ▲3.55% |
| 25-11-04 | 8,969.00 | ▲38.00 | ▲0.43% |
| 25-10-31 | 8,931.00 | ▲57.00 | ▲0.64% |
| 25-10-30 | 8,874.00 | ▲109.00 | ▲1.24% |
| 25-10-29 | 8,765.00 | ▼-86.00 | ▼-0.97% |
| 25-10-28 | 8,851.00 | ▼-125.00 | ▼-1.39% |
| 25-10-27 | 8,976.00 | ▲253.00 | ▲2.9% |
| 25-10-24 | 8,723.00 | ▲135.00 | ▲1.57% |
| 25-10-23 | 8,588.00 | ▼-133.00 | ▼-1.53% |
| 25-10-22 | 8,721.00 | ▲128.00 | ▲1.49% |
| 25-10-21 | 8,593.00 | ▲51.00 | ▲0.6% |
| 25-10-20 | 8,542.00 | ▲189.00 | ▲2.26% |
| 25-10-17 | 8,353.00 | ▼-32.00 | ▼-0.38% |
| 25-10-16 | 8,385.00 | ▼-3.00 | ▼-0.04% |
| 25-10-15 | 8,388.00 | ▲57.00 | ▲0.68% |
| 25-10-14 | 8,331.00 | ▼-208.00 | ▼-2.44% |
| 25-10-10 | 8,539.00 | ▼-101.00 | ▼-1.17% |
| 25-10-09 | 8,640.00 | ▲91.00 | ▲1.06% |
| 25-10-08 | 8,549.00 | ▲115.00 | ▲1.36% |
| 25-10-07 | 8,434.00 | -0.00 | -0% |
| 25-10-06 | 8,434.00 | ▲75.00 | ▲0.9% |
| 25-10-03 | 8,359.00 | ▲10.00 | ▲0.12% |
| 25-10-02 | 8,349.00 | ▼-5.00 | ▼-0.06% |
| 25-10-01 | 8,354.00 | ▼-72.00 | ▼-0.85% |
| 25-09-30 | 8,426.00 | ▼-15.00 | ▼-0.18% |
| 25-09-29 | 8,441.00 | ▼-174.00 | ▼-2.02% |
| 25-09-26 | 8,615.00 | ▲10.00 | ▲0.12% |
| 25-09-25 | 8,605.00 | ▼-25.00 | ▼-0.29% |
| 25-09-24 | 8,630.00 | ▼-105.00 | ▼-1.2% |
| 25-09-22 | 8,735.00 | ▲35.00 | ▲0.4% |
| 25-09-19 | 8,700.00 | ▲57.00 | ▲0.66% |
| 25-09-18 | 8,643.00 | ▲121.00 | ▲1.42% |
| 25-09-17 | 8,522.00 | ▼-58.00 | ▼-0.68% |