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
2018/12/28 1,313 1,341 1,300 1,321 32,600
2018/12/27 1,383 1,383 1,309 1,343 39,800
2018/12/26 1,239 1,286 1,200 1,233 62,400
2018/12/25 1,198 1,215 1,128 1,149 91,800
2018/12/21 1,395 1,395 1,268 1,320 58,900
2018/12/20 1,495 1,495 1,390 1,396 43,600
2018/12/19 1,501 1,548 1,494 1,496 29,000
2018/12/18 1,523 1,544 1,503 1,511 29,200
2018/12/17 1,621 1,621 1,560 1,569 31,600
2018/12/14 1,673 1,686 1,621 1,621 30,300
2018/12/13 1,630 1,688 1,630 1,655 31,100
2018/12/12 1,617 1,650 1,616 1,639 19,500
2018/12/11 1,672 1,697 1,600 1,611 32,700
2018/12/10 1,722 1,722 1,669 1,672 21,900
2018/12/07 1,804 1,804 1,750 1,762 17,300
2018/12/06 1,870 1,870 1,779 1,804 23,900
2018/12/05 1,840 1,913 1,832 1,856 14,500
2018/12/04 1,979 1,980 1,880 1,880 23,800
2018/12/03 1,914 1,967 1,903 1,966 46,600
2018/11/30 1,900 1,925 1,881 1,914 25,900
2018/11/29 1,875 1,909 1,872 1,909 25,000
2018/11/28 1,869 1,877 1,828 1,875 17,900
2018/11/27 1,797 1,860 1,797 1,846 26,300
2018/11/26 1,778 1,806 1,761 1,795 11,100
2018/11/22 1,771 1,810 1,755 1,772 14,100
2018/11/21 1,670 1,788 1,670 1,771 27,600
2018/11/20 1,689 1,732 1,670 1,710 15,300
2018/11/19 1,670 1,742 1,670 1,719 21,600
2018/11/16 1,713 1,732 1,662 1,670 36,400
2018/11/15 1,755 1,778 1,737 1,743 16,700
2018/11/14 1,824 1,840 1,776 1,776 16,700
2018/11/13 1,819 1,849 1,809 1,836 13,500
2018/11/12 1,827 1,869 1,827 1,864 20,500
2018/11/09 1,843 1,871 1,843 1,849 17,500
2018/11/08 1,880 1,902 1,858 1,872 15,100
2018/11/07 1,852 1,911 1,833 1,854 37,100
2018/11/06 1,878 1,892 1,816 1,820 14,500
2018/11/05 1,860 1,915 1,854 1,873 16,500
2018/11/02 1,893 1,950 1,863 1,882 48,200
2018/11/01 1,701 2,017 1,693 1,872 117,800
2018/10/31 1,693 1,741 1,693 1,741 21,100
2018/10/30 1,605 1,701 1,605 1,691 42,800
2018/10/29 1,665 1,706 1,630 1,638 29,900
2018/10/26 1,795 1,842 1,669 1,705 39,400
2018/10/25 1,802 1,812 1,788 1,793 47,900
2018/10/24 1,857 1,872 1,826 1,867 25,700
2018/10/23 1,850 1,854 1,826 1,829 23,200
2018/10/22 1,841 1,883 1,841 1,866 18,600
2018/10/19 1,843 1,863 1,840 1,854 16,100
2018/10/18 1,896 1,902 1,863 1,873 28,600
2018/10/17 1,843 1,908 1,842 1,900 30,600
2018/10/16 1,824 1,844 1,808 1,842 18,500
2018/10/15 1,852 1,854 1,828 1,838 21,800
2018/10/12 1,811 1,849 1,808 1,846 25,000
2018/10/11 1,800 1,854 1,800 1,848 45,400
2018/10/10 1,931 1,935 1,912 1,912 14,000
2018/10/09 1,935 1,949 1,917 1,929 17,500
2018/10/05 1,986 2,010 1,958 1,958 38,600
2018/10/04 1,986 2,027 1,986 2,016 24,500
2018/10/03 2,020 2,020 1,990 1,993 23,500
2018/10/02 2,054 2,066 2,021 2,021 14,400
2018/10/01 2,050 2,066 2,048 2,048 18,500
2018/09/28 2,017 2,087 2,017 2,048 23,300
2018/09/27 2,117 2,118 2,009 2,015 31,300
2018/09/26 2,051 2,112 2,041 2,095 37,800
2018/09/25 2,000 2,070 1,994 2,070 43,600
2018/09/21 2,004 2,033 1,993 2,015 51,100
2018/09/20 2,018 2,038 1,985 2,003 39,300
2018/09/19 1,999 2,015 1,968 1,991 35,700
2018/09/18 1,924 1,992 1,919 1,959 38,500
2018/09/14 1,967 1,967 1,931 1,935 30,500
2018/09/13 1,922 1,970 1,922 1,939 17,200
2018/09/12 1,928 1,937 1,904 1,935 23,500
2018/09/11 1,931 1,941 1,921 1,928 14,600
2018/09/10 1,905 1,953 1,903 1,946 12,200
2018/09/07 1,912 1,931 1,900 1,905 27,100
2018/09/06 1,923 1,934 1,908 1,917 23,300
2018/09/05 1,920 1,946 1,918 1,923 13,700
2018/09/04 1,922 1,977 1,905 1,928 26,700
2018/09/03 1,966 1,966 1,918 1,922 22,300
2018/08/31 1,983 2,007 1,964 1,974 19,600
2018/08/30 2,033 2,033 1,977 1,987 26,500
2018/08/29 1,935 1,996 1,921 1,989 28,400
2018/08/28 1,987 2,014 1,920 1,924 32,600
2018/08/27 2,029 2,030 1,985 1,987 15,500
2018/08/24 1,980 2,038 1,964 1,999 53,700
2018/08/23 1,919 1,970 1,897 1,965 33,500
2018/08/22 1,845 1,915 1,845 1,901 25,500
2018/08/21 1,863 1,874 1,856 1,856 17,100
2018/08/20 1,885 1,897 1,850 1,855 23,200
2018/08/17 1,885 1,910 1,881 1,895 15,800
2018/08/16 1,886 1,900 1,867 1,893 23,700
2018/08/15 1,904 1,919 1,892 1,906 26,000
2018/08/14 1,900 1,910 1,893 1,900 17,200
2018/08/13 1,903 1,909 1,885 1,900 48,000
2018/08/10 1,865 1,911 1,865 1,904 55,300
2018/08/09 1,839 1,889 1,838 1,865 39,200
2018/08/08 1,832 1,891 1,830 1,833 129,800
2018/08/07 1,926 1,990 1,926 1,982 43,800
2018/08/06 1,901 1,976 1,901 1,937 35,300
2018/08/03 1,973 1,983 1,900 1,901 47,500
2018/08/02 2,000 2,040 1,970 1,973 54,100
2018/08/01 1,982 2,016 1,930 1,973 54,600
2018/07/31 2,070 2,070 1,982 1,982 78,400
2018/07/30 1,994 2,088 1,990 2,065 78,100
2018/07/27 2,012 2,036 1,981 1,994 68,800
2018/07/26 2,130 2,145 2,002 2,026 153,200
2018/07/25 1,885 2,100 1,855 2,084 312,900
2018/07/24 1,803 1,866 1,803 1,859 42,100
2018/07/23 1,836 1,836 1,790 1,798 33,200
2018/07/20 1,771 1,860 1,771 1,846 80,800
2018/07/19 1,806 1,813 1,767 1,775 70,500
2018/07/18 1,649 2,044 1,649 1,791 323,800
2018/07/17 1,630 1,650 1,612 1,644 25,200
2018/07/13 1,651 1,673 1,629 1,638 20,000
2018/07/12 1,649 1,694 1,642 1,647 33,300
2018/07/11 1,665 1,668 1,626 1,663 41,800
2018/07/10 1,675 1,707 1,675 1,678 36,000
2018/07/09 1,671 1,688 1,651 1,677 28,900
2018/07/06 1,602 1,677 1,602 1,670 44,900
2018/07/05 1,660 1,672 1,600 1,602 50,500
2018/07/04 1,700 1,709 1,661 1,662 46,800
2018/07/03 1,784 1,801 1,715 1,723 30,100
2018/07/02 1,805 1,861 1,786 1,786 32,600
2018/06/29 1,793 1,821 1,784 1,810 20,300
2018/06/28 1,821 1,828 1,791 1,808 32,100
2018/06/27 1,867 1,884 1,835 1,835 39,400
2018/06/26 1,874 1,896 1,850 1,891 45,600
2018/06/25 2,001 2,011 1,951 1,954 33,900
2018/06/22 1,992 2,022 1,989 1,994 22,600
2018/06/21 2,009 2,049 2,007 2,030 16,400
2018/06/20 2,002 2,018 1,962 2,015 34,300
2018/06/19 2,010 2,031 2,003 2,004 24,900
2018/06/18 2,069 2,069 2,033 2,039 12,800
2018/06/15 2,150 2,150 2,060 2,079 24,500
2018/06/14 2,075 2,075 2,050 2,051 17,300
2018/06/13 2,082 2,097 2,080 2,082 18,400
2018/06/12 2,110 2,110 2,083 2,090 13,600
2018/06/11 2,117 2,119 2,081 2,082 18,700
2018/06/08 2,100 2,108 2,090 2,095 27,000
2018/06/07 2,069 2,110 2,069 2,108 28,200
2018/06/06 2,082 2,082 2,042 2,059 19,000
2018/06/05 2,083 2,085 2,053 2,082 22,100
2018/06/04 2,068 2,103 2,053 2,094 27,500
2018/06/01 2,013 2,053 2,002 2,048 32,000
2018/05/31 2,067 2,067 2,006 2,009 31,300
2018/05/30 2,000 2,027 1,989 2,005 52,500
2018/05/29 2,088 2,088 2,002 2,017 75,800
2018/05/28 2,115 2,130 2,091 2,092 52,100
2018/05/25 2,130 2,148 2,104 2,109 60,000
2018/05/24 2,200 2,202 2,163 2,163 64,600
2018/05/23 2,202 2,220 2,193 2,203 40,400
2018/05/22 2,204 2,228 2,200 2,210 33,400
2018/05/21 2,218 2,233 2,197 2,202 75,900
2018/05/18 2,241 2,247 2,201 2,216 58,100
2018/05/17 2,236 2,243 2,209 2,235 41,000
2018/05/16 2,231 2,242 2,204 2,209 70,500
2018/05/15 2,272 2,283 2,229 2,233 95,200
2018/05/14 2,232 2,282 2,180 2,267 248,200
2018/05/11 2,376 2,490 2,376 2,479 167,000
2018/05/10 2,345 2,405 2,345 2,372 62,000
2018/05/09 2,316 2,368 2,316 2,338 52,000
2018/05/08 2,305 2,373 2,290 2,344 65,000
2018/05/07 2,353 2,353 2,304 2,313 40,900
2018/05/02 2,303 2,361 2,303 2,349 58,200
2018/05/01 2,351 2,351 2,304 2,307 56,900
2018/04/27 2,443 2,443 2,326 2,353 108,500
2018/04/26 2,405 2,453 2,394 2,421 117,300
2018/04/25 2,374 2,381 2,353 2,376 50,500
2018/04/24 2,380 2,426 2,362 2,394 89,300
2018/04/23 2,383 2,413 2,351 2,367 84,000
2018/04/20 2,440 2,454 2,355 2,383 164,000
2018/04/19 2,500 2,620 2,452 2,462 735,200
2018/04/18 2,180 2,227 2,172 2,205 41,800
2018/04/17 2,211 2,228 2,173 2,187 38,000
2018/04/16 2,200 2,245 2,197 2,220 30,900
2018/04/13 2,227 2,252 2,200 2,202 46,800
2018/04/12 2,223 2,243 2,193 2,202 28,900
2018/04/11 2,295 2,305 2,228 2,230 34,700
2018/04/10 2,201 2,298 2,193 2,285 44,500
2018/04/09 2,250 2,255 2,199 2,215 40,700
2018/04/06 2,285 2,308 2,255 2,256 26,900
2018/04/05 2,270 2,293 2,255 2,275 22,300
2018/04/04 2,277 2,309 2,267 2,281 24,600
2018/04/03 2,300 2,300 2,260 2,276 24,600
2018/04/02 2,340 2,354 2,300 2,306 46,500
2018/03/30 2,297 2,362 2,295 2,347 41,900
2018/03/29 2,241 2,289 2,238 2,275 36,800
2018/03/28 2,164 2,240 2,164 2,237 24,800
2018/03/27 2,200 2,250 2,181 2,233 67,100
2018/03/26 2,149 2,165 2,090 2,159 78,000
2018/03/23 2,212 2,251 2,193 2,199 70,000
2018/03/22 2,291 2,320 2,256 2,312 52,800
2018/03/20 2,261 2,311 2,258 2,291 32,900
2018/03/19 2,325 2,325 2,273 2,292 54,300
2018/03/16 2,335 2,335 2,311 2,324 30,100
2018/03/15 2,342 2,351 2,315 2,329 37,800
2018/03/14 2,370 2,378 2,335 2,342 36,700
2018/03/13 2,334 2,377 2,329 2,370 57,600
2018/03/12 2,370 2,429 2,330 2,377 65,500
2018/03/09 2,388 2,390 2,310 2,336 61,900
2018/03/08 2,336 2,378 2,315 2,328 40,100
2018/03/07 2,390 2,399 2,325 2,331 47,700
2018/03/06 2,350 2,448 2,350 2,385 56,900
2018/03/05 2,401 2,405 2,310 2,311 100,100
2018/03/02 2,442 2,477 2,430 2,443 56,700
2018/03/01 2,566 2,610 2,524 2,528 61,700
2018/02/28 2,560 2,650 2,560 2,608 90,500
2018/02/27 2,555 2,627 2,555 2,595 108,200
2018/02/26 2,480 2,569 2,480 2,538 106,400
2018/02/23 2,454 2,489 2,430 2,470 51,100
2018/02/22 2,502 2,529 2,464 2,473 68,900
2018/02/21 2,537 2,578 2,507 2,528 64,300
2018/02/20 2,530 2,553 2,506 2,541 65,600
2018/02/19 2,481 2,552 2,465 2,549 79,800
2018/02/16 2,505 2,592 2,477 2,480 111,800
2018/02/15 2,303 2,545 2,290 2,511 188,900
2018/02/14 2,305 2,386 2,258 2,323 117,300
2018/02/13 2,447 2,472 2,334 2,338 122,000
2018/02/09 2,352 2,426 2,340 2,416 118,700
2018/02/08 2,450 2,547 2,450 2,499 103,200
2018/02/07 2,600 2,635 2,455 2,455 110,500
2018/02/06 2,439 2,518 2,323 2,477 239,300
2018/02/05 2,727 2,773 2,663 2,689 131,700
2018/02/02 2,793 2,818 2,744 2,803 71,900
2018/02/01 2,787 2,803 2,763 2,797 82,800
2018/01/31 2,739 2,823 2,739 2,757 89,200
2018/01/30 2,860 2,870 2,768 2,800 110,300
2018/01/29 2,882 2,891 2,854 2,859 56,000
2018/01/26 2,919 2,939 2,876 2,879 113,800
2018/01/25 2,872 2,946 2,850 2,928 175,500
2018/01/24 2,850 2,932 2,837 2,872 178,800
2018/01/23 2,851 2,883 2,803 2,843 180,700
2018/01/22 2,814 2,840 2,740 2,833 164,500
2018/01/19 2,786 2,815 2,731 2,778 170,700
2018/01/18 2,842 2,868 2,785 2,796 136,800
2018/01/17 2,862 2,888 2,827 2,835 127,700
2018/01/16 2,888 2,924 2,864 2,887 138,800
2018/01/15 3,025 3,045 2,893 2,910 162,100
2018/01/12 3,050 3,075 2,966 2,993 203,600
2018/01/11 3,035 3,085 2,933 3,050 421,000
2018/01/10 2,915 3,025 2,877 3,025 520,500
2018/01/09 2,852 2,879 2,805 2,876 270,000
2018/01/05 2,660 2,812 2,660 2,812 389,100
2018/01/04 2,675 2,688 2,620 2,653 132,500

このページの先頭へ