日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

安永(7271)の株価時系列情報

安永(7271)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 564 565 564 565 1,500
2004/12/29 556 570 556 570 4,000
2004/12/28 570 570 570 570 7,000
2004/12/27 575 575 573 573 3,000
2004/12/24 530 545 530 545 4,000
2004/12/22 530 530 530 530 3,500
2004/12/21 530 530 522 530 9,000
2004/12/20 525 530 525 530 5,000
2004/12/17 525 525 525 525 2,000
2004/12/16 524 530 524 525 4,000
2004/12/15 529 529 520 520 1,000
2004/12/14 525 525 515 515 6,000
2004/12/13 528 528 521 521 1,500
2004/12/10 530 530 500 500 5,500
2004/12/09 520 520 500 500 2,000
2004/12/07 550 550 545 550 1,500
2004/12/06 560 560 560 560 2,500
2004/12/03 550 550 550 550 2,000
2004/12/02 550 550 532 532 6,000
2004/12/01 520 530 520 530 7,500
2004/11/30 510 510 510 510 2,000
2004/11/26 500 500 500 500 2,000
2004/11/25 500 500 500 500 8,000
2004/11/24 508 510 508 510 2,000
2004/11/22 510 510 510 510 3,500
2004/11/19 500 510 500 510 5,000
2004/11/18 499 500 499 499 8,000
2004/11/17 499 499 499 499 2,000
2004/11/16 502 502 500 500 3,000
2004/11/15 502 502 500 500 3,000
2004/11/12 500 500 490 498 3,500
2004/11/11 490 490 490 490 1,000
2004/11/10 490 490 490 490 1,500
2004/11/09 490 490 490 490 500
2004/11/08 489 490 489 490 2,000
2004/11/05 493 493 490 490 3,000
2004/11/04 480 487 480 487 4,000
2004/11/02 480 490 480 490 2,500
2004/11/01 490 490 490 490 1,000
2004/10/29 500 505 500 500 18,000
2004/10/28 500 500 500 500 3,000
2004/10/27 469 500 469 500 26,500
2004/10/25 490 490 484 490 39,000
2004/10/22 490 500 490 493 15,000
2004/10/21 510 510 490 490 8,500
2004/10/20 501 510 500 500 9,000
2004/10/19 490 500 488 500 30,500
2004/10/15 482 482 480 480 9,000
2004/10/14 488 488 482 482 3,000
2004/10/13 492 492 480 480 3,000
2004/10/12 493 493 491 491 1,000
2004/10/08 460 478 460 478 1,000
2004/10/06 460 470 460 470 9,500
2004/10/04 455 455 455 455 1,000
2004/10/01 470 470 470 470 500
2004/09/30 440 440 432 440 2,000
2004/09/29 451 452 450 450 2,500
2004/09/28 470 470 470 470 2,500
2004/09/27 478 478 478 478 2,000
2004/09/24 482 491 478 491 7,000
2004/09/22 505 515 505 512 10,500
2004/09/21 500 505 499 505 13,000
2004/09/17 485 490 485 486 11,500
2004/09/16 499 499 478 480 18,000
2004/09/15 456 499 456 499 32,000
2004/09/14 454 460 450 455 17,500
2004/09/13 433 454 433 454 13,000
2004/09/10 430 431 430 430 19,500
2004/09/09 421 440 421 430 16,500
2004/09/08 409 420 409 420 11,000
2004/09/07 407 407 407 407 3,500
2004/09/06 400 402 400 402 1,500
2004/09/03 403 404 400 400 6,500
2004/09/02 400 404 400 404 2,500
2004/09/01 404 404 400 400 3,000
2004/08/31 390 400 390 400 16,500
2004/08/27 390 390 381 381 6,000
2004/08/26 390 390 390 390 2,500
2004/08/25 371 385 362 385 10,500
2004/08/24 390 390 390 390 2,000
2004/08/23 385 385 385 385 500
2004/08/20 385 385 385 385 5,000
2004/08/19 387 387 383 383 1,000
2004/08/18 400 400 393 393 1,000
2004/08/16 407 407 405 405 1,000
2004/08/13 408 408 408 408 1,000
2004/08/12 407 408 407 408 2,500
2004/08/11 405 405 404 405 2,500
2004/08/10 401 401 401 401 1,000
2004/08/06 383 387 383 387 1,500
2004/08/02 408 408 408 408 1,000
2004/07/28 408 408 408 408 500
2004/07/22 415 415 415 415 1,500
2004/07/21 423 423 403 415 13,000
2004/07/20 424 424 424 424 4,000
2004/07/16 427 427 422 422 15,500
2004/07/15 445 445 430 430 4,500
2004/07/14 436 436 425 425 4,000
2004/07/13 429 429 420 421 9,000
2004/07/12 420 420 411 420 8,500
2004/07/09 412 412 412 412 4,500
2004/07/08 404 404 404 404 1,000
2004/07/07 392 399 391 399 11,000
2004/07/06 416 416 402 402 8,500
2004/07/05 428 428 413 413 9,000
2004/07/02 424 424 424 424 5,500
2004/07/01 422 422 420 420 5,000
2004/06/30 419 419 406 417 8,500
2004/06/28 390 420 390 420 12,500
2004/06/25 402 415 402 405 4,000
2004/06/24 410 410 396 401 3,500
2004/06/23 415 415 410 410 6,000
2004/06/22 420 420 415 415 14,500
2004/06/21 419 426 419 426 10,500
2004/06/18 435 435 415 420 19,000
2004/06/17 425 435 421 435 43,000
2004/06/16 390 410 385 410 60,500
2004/06/15 388 388 385 388 6,000
2004/06/14 375 380 370 380 12,000
2004/06/11 361 375 361 375 12,000
2004/06/10 364 365 364 365 3,000
2004/06/09 370 370 354 365 8,500
2004/06/08 353 360 353 360 2,000
2004/06/07 349 351 346 350 9,500
2004/06/04 350 350 350 350 500
2004/06/03 357 357 357 357 3,000
2004/06/01 370 370 370 370 1,500
2004/05/31 360 370 360 370 1,500
2004/05/28 354 354 349 351 13,000
2004/05/27 357 357 357 357 1,000
2004/05/26 357 368 357 368 2,000
2004/05/25 365 368 362 362 12,500
2004/05/24 370 370 365 365 20,000
2004/05/21 365 378 361 362 38,000
2004/05/20 366 366 366 366 73,500
2004/05/18 271 275 271 275 2,500
2004/05/17 306 306 306 306 1,000
2004/05/14 329 329 329 329 1,500
2004/05/13 317 317 317 317 1,000
2004/05/12 320 320 320 320 1,000
2004/05/11 310 310 310 310 1,000
2004/05/10 312 312 300 300 4,000
2004/05/07 292 302 292 302 3,500
2004/04/30 312 313 312 313 3,000
2004/04/27 308 308 308 308 4,000
2004/04/26 311 325 300 325 6,000
2004/04/23 335 335 330 330 5,000
2004/04/22 338 339 338 339 3,000
2004/04/19 340 340 340 340 1,000
2004/04/15 339 339 339 339 500
2004/04/14 338 338 338 338 1,000
2004/04/13 338 338 338 338 1,000
2004/04/12 339 339 339 339 1,000
2004/04/09 330 330 330 330 1,000
2004/04/08 320 323 316 323 8,000
2004/04/06 330 330 319 320 3,000
2004/04/02 305 305 305 305 1,000
2004/04/01 301 301 301 301 2,000
2004/03/24 320 330 320 330 2,000
2004/03/23 340 340 340 340 2,000
2004/03/18 335 335 335 335 500
2004/03/16 349 349 329 329 2,000
2004/03/15 349 349 349 349 1,000
2004/03/12 355 355 355 355 1,500
2004/03/11 355 355 355 355 1,000
2004/03/10 330 330 330 330 1,500
2004/03/09 324 324 324 324 1,500
2004/03/04 319 324 319 324 3,000
2004/03/03 310 319 310 319 4,000
2004/02/26 306 306 306 306 1,000
2004/02/25 303 303 303 303 500
2004/02/24 328 328 327 328 5,000
2004/02/23 305 330 305 330 2,000
2004/02/19 300 300 300 300 5,000
2004/02/17 310 310 300 300 3,000
2004/02/16 310 310 310 310 1,000
2004/02/13 309 310 309 310 7,000
2004/02/12 310 310 310 310 1,000
2004/02/10 309 309 309 309 1,000
2004/02/06 306 309 306 309 3,000
2004/01/30 311 311 308 308 5,000
2004/01/27 311 311 311 311 1,000
2004/01/23 310 310 310 310 2,500
2004/01/22 330 330 311 311 9,000
2004/01/20 312 312 310 310 2,000
2004/01/19 310 310 310 310 6,000
2004/01/16 310 310 310 310 500
2004/01/15 308 309 308 309 2,000
2004/01/14 310 310 310 310 3,500
2004/01/13 308 308 308 308 1,500
2004/01/09 308 308 307 307 3,500

このページの先頭へ