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
2019/12/30 1,228 1,228 1,210 1,218 27,900
2019/12/27 1,218 1,251 1,215 1,235 35,200
2019/12/26 1,214 1,223 1,214 1,221 33,100
2019/12/25 1,230 1,235 1,216 1,221 33,200
2019/12/24 1,255 1,255 1,220 1,235 39,900
2019/12/23 1,282 1,282 1,250 1,250 19,500
2019/12/20 1,281 1,285 1,268 1,276 15,800
2019/12/19 1,292 1,299 1,281 1,284 12,700
2019/12/18 1,284 1,294 1,282 1,292 21,900
2019/12/17 1,312 1,315 1,292 1,300 19,300
2019/12/16 1,312 1,312 1,292 1,302 13,000
2019/12/13 1,309 1,323 1,291 1,299 40,700
2019/12/12 1,286 1,299 1,282 1,285 13,800
2019/12/11 1,291 1,300 1,280 1,291 13,900
2019/12/10 1,282 1,305 1,281 1,289 15,400
2019/12/09 1,305 1,310 1,290 1,291 18,200
2019/12/06 1,293 1,310 1,290 1,299 8,500
2019/12/05 1,299 1,314 1,295 1,306 16,100
2019/12/04 1,265 1,294 1,265 1,294 14,200
2019/12/03 1,281 1,291 1,267 1,288 15,900
2019/12/02 1,297 1,298 1,286 1,293 16,800
2019/11/29 1,304 1,313 1,266 1,278 31,000
2019/11/28 1,301 1,319 1,293 1,296 24,700
2019/11/27 1,299 1,307 1,282 1,301 19,500
2019/11/26 1,289 1,297 1,280 1,281 19,500
2019/11/25 1,269 1,283 1,269 1,273 9,300
2019/11/22 1,268 1,291 1,259 1,261 20,800
2019/11/21 1,263 1,270 1,240 1,260 24,600
2019/11/20 1,295 1,295 1,265 1,266 23,700
2019/11/19 1,311 1,311 1,297 1,297 9,200
2019/11/18 1,321 1,321 1,300 1,301 16,300
2019/11/15 1,301 1,328 1,301 1,320 14,500
2019/11/14 1,340 1,340 1,301 1,301 20,100
2019/11/13 1,371 1,371 1,336 1,339 12,600
2019/11/12 1,384 1,384 1,350 1,363 12,000
2019/11/11 1,330 1,390 1,330 1,380 43,100
2019/11/08 1,355 1,357 1,324 1,327 21,100
2019/11/07 1,356 1,356 1,331 1,342 16,900
2019/11/06 1,368 1,368 1,350 1,354 17,600
2019/11/05 1,339 1,370 1,339 1,363 21,900
2019/11/01 1,370 1,370 1,313 1,327 45,600
2019/10/31 1,381 1,394 1,351 1,377 41,300
2019/10/30 1,390 1,390 1,359 1,365 37,000
2019/10/29 1,394 1,412 1,369 1,381 52,700
2019/10/28 1,389 1,398 1,376 1,387 24,700
2019/10/25 1,385 1,392 1,358 1,380 49,800
2019/10/24 1,316 1,372 1,311 1,365 83,400
2019/10/23 1,317 1,317 1,290 1,306 15,800
2019/10/21 1,301 1,313 1,294 1,298 12,300
2019/10/18 1,286 1,311 1,286 1,303 14,700
2019/10/17 1,295 1,301 1,281 1,286 26,000
2019/10/16 1,310 1,349 1,296 1,307 60,300
2019/10/15 1,232 1,286 1,230 1,267 53,000
2019/10/11 1,258 1,258 1,209 1,217 58,200
2019/10/10 1,320 1,322 1,241 1,241 111,500
2019/10/09 1,211 1,232 1,211 1,218 17,900
2019/10/08 1,225 1,237 1,218 1,225 20,300
2019/10/07 1,219 1,223 1,210 1,212 20,400
2019/10/04 1,221 1,240 1,215 1,219 24,600
2019/10/03 1,230 1,232 1,217 1,225 37,300
2019/10/02 1,261 1,270 1,242 1,254 26,700
2019/10/01 1,282 1,302 1,273 1,278 20,800
2019/09/30 1,308 1,319 1,283 1,283 22,400
2019/09/27 1,318 1,343 1,313 1,322 20,600
2019/09/26 1,335 1,365 1,301 1,310 47,700
2019/09/25 1,325 1,335 1,317 1,335 13,000
2019/09/24 1,325 1,357 1,325 1,345 19,000
2019/09/20 1,333 1,338 1,321 1,335 13,400
2019/09/19 1,320 1,351 1,320 1,328 14,600
2019/09/18 1,328 1,335 1,314 1,314 14,300
2019/09/17 1,330 1,355 1,319 1,338 27,200
2019/09/13 1,368 1,370 1,336 1,345 34,700
2019/09/12 1,357 1,370 1,349 1,364 42,700
2019/09/11 1,325 1,351 1,325 1,350 36,400
2019/09/10 1,319 1,335 1,305 1,311 18,900
2019/09/09 1,355 1,355 1,310 1,319 20,600
2019/09/06 1,287 1,377 1,287 1,355 84,600
2019/09/05 1,198 1,317 1,198 1,281 87,500
2019/09/04 1,206 1,208 1,190 1,190 17,600
2019/09/03 1,206 1,231 1,199 1,220 8,400
2019/09/02 1,218 1,227 1,206 1,206 11,800
2019/08/30 1,209 1,236 1,209 1,233 16,900
2019/08/29 1,215 1,218 1,207 1,208 23,900
2019/08/28 1,203 1,227 1,201 1,218 13,100
2019/08/27 1,217 1,226 1,203 1,203 24,700
2019/08/26 1,230 1,245 1,213 1,214 27,700
2019/08/23 1,273 1,279 1,254 1,260 21,700
2019/08/22 1,212 1,285 1,212 1,264 48,900
2019/08/21 1,268 1,273 1,255 1,260 9,100
2019/08/20 1,244 1,284 1,244 1,280 18,200
2019/08/19 1,243 1,259 1,231 1,249 16,600
2019/08/16 1,239 1,256 1,231 1,242 25,100
2019/08/15 1,202 1,239 1,173 1,239 81,100
2019/08/14 1,229 1,230 1,203 1,222 21,900
2019/08/13 1,236 1,236 1,200 1,220 32,900
2019/08/09 1,259 1,287 1,250 1,253 46,600
2019/08/08 1,313 1,319 1,248 1,255 142,100
2019/08/07 1,356 1,384 1,309 1,358 33,200
2019/08/06 1,282 1,339 1,256 1,338 37,700
2019/08/05 1,380 1,393 1,293 1,322 48,400
2019/08/02 1,401 1,405 1,372 1,380 46,700
2019/08/01 1,420 1,438 1,402 1,415 17,300
2019/07/31 1,467 1,467 1,426 1,429 19,400
2019/07/30 1,427 1,467 1,427 1,467 37,300
2019/07/29 1,460 1,460 1,427 1,427 23,200
2019/07/26 1,458 1,464 1,431 1,460 17,600
2019/07/25 1,467 1,474 1,453 1,463 17,900
2019/07/24 1,476 1,487 1,453 1,466 32,200
2019/07/23 1,430 1,515 1,430 1,471 104,500
2019/07/22 1,398 1,434 1,398 1,424 18,700
2019/07/19 1,370 1,407 1,370 1,399 24,600
2019/07/18 1,403 1,410 1,368 1,370 40,300
2019/07/17 1,400 1,422 1,381 1,405 26,200
2019/07/16 1,430 1,452 1,414 1,414 14,400
2019/07/12 1,473 1,474 1,433 1,434 21,400
2019/07/11 1,456 1,475 1,435 1,465 23,500
2019/07/10 1,440 1,458 1,420 1,444 23,900
2019/07/09 1,471 1,489 1,452 1,453 19,700
2019/07/08 1,499 1,506 1,470 1,470 30,200
2019/07/05 1,486 1,502 1,465 1,491 29,900
2019/07/04 1,465 1,481 1,450 1,469 21,400
2019/07/03 1,447 1,491 1,432 1,469 60,100
2019/07/02 1,464 1,465 1,430 1,448 28,500
2019/07/01 1,467 1,480 1,437 1,463 55,000
2019/06/28 1,405 1,435 1,392 1,412 47,600
2019/06/27 1,404 1,424 1,398 1,423 29,900
2019/06/26 1,399 1,435 1,394 1,394 24,400
2019/06/25 1,409 1,426 1,398 1,406 24,600
2019/06/24 1,408 1,423 1,392 1,409 25,200
2019/06/21 1,430 1,430 1,395 1,404 40,900
2019/06/20 1,450 1,462 1,416 1,420 28,700
2019/06/19 1,425 1,469 1,425 1,448 91,700
2019/06/18 1,421 1,453 1,391 1,399 40,700
2019/06/17 1,429 1,449 1,390 1,430 59,500
2019/06/14 1,430 1,458 1,415 1,436 40,000
2019/06/13 1,461 1,468 1,422 1,432 62,500
2019/06/12 1,493 1,513 1,469 1,474 30,900
2019/06/11 1,496 1,517 1,484 1,504 38,700
2019/06/10 1,501 1,533 1,492 1,501 49,500
2019/06/07 1,477 1,509 1,447 1,488 69,600
2019/06/06 1,492 1,492 1,448 1,448 34,100
2019/06/05 1,500 1,514 1,475 1,492 45,000
2019/06/04 1,405 1,469 1,387 1,461 97,300
2019/06/03 1,469 1,469 1,372 1,375 79,700
2019/05/31 1,482 1,504 1,432 1,471 75,900
2019/05/30 1,493 1,510 1,459 1,483 54,100
2019/05/29 1,566 1,566 1,487 1,493 92,700
2019/05/28 1,547 1,587 1,521 1,568 101,900
2019/05/27 1,518 1,545 1,504 1,533 75,400
2019/05/24 1,480 1,538 1,476 1,515 87,300
2019/05/23 1,486 1,526 1,408 1,510 207,500
2019/05/22 1,480 1,514 1,455 1,485 48,800
2019/05/21 1,485 1,485 1,427 1,480 31,300
2019/05/20 1,523 1,548 1,451 1,470 64,900
2019/05/17 1,575 1,593 1,501 1,520 108,300
2019/05/16 1,494 1,574 1,450 1,573 155,300
2019/05/15 1,366 1,443 1,355 1,404 234,100
2019/05/14 1,491 1,539 1,428 1,517 87,200
2019/05/13 1,586 1,635 1,568 1,569 73,600
2019/05/10 1,573 1,630 1,551 1,572 69,700
2019/05/09 1,674 1,674 1,553 1,563 106,100
2019/05/08 1,600 1,666 1,555 1,639 106,900
2019/05/07 1,701 1,711 1,610 1,615 164,000
2019/04/26 1,700 1,763 1,687 1,750 92,400
2019/04/25 1,720 1,736 1,688 1,715 53,900
2019/04/24 1,714 1,740 1,685 1,720 103,000
2019/04/23 1,760 1,763 1,693 1,715 73,000
2019/04/22 1,808 1,817 1,721 1,735 101,300
2019/04/19 1,830 1,831 1,785 1,819 113,200
2019/04/18 1,830 1,912 1,800 1,851 224,100
2019/04/17 1,813 1,862 1,768 1,803 125,600
2019/04/16 1,876 1,876 1,791 1,813 153,500
2019/04/15 1,885 1,919 1,847 1,862 117,800
2019/04/12 1,924 1,943 1,843 1,862 159,200
2019/04/11 1,971 1,979 1,899 1,904 176,500
2019/04/10 2,056 2,088 1,981 2,002 361,300
2019/04/09 1,950 2,061 1,891 2,015 466,900
2019/04/08 2,118 2,180 2,008 2,020 549,900
2019/04/05 2,103 2,220 1,966 1,993 965,300
2019/04/04 1,900 2,250 1,846 2,146 2,228,800
2019/04/03 1,800 1,966 1,766 1,889 1,173,000
2019/04/02 1,749 1,888 1,661 1,787 1,271,000
2019/04/01 1,410 1,680 1,405 1,680 1,163,800
2019/03/29 1,381 1,388 1,346 1,380 20,100
2019/03/28 1,398 1,398 1,345 1,381 23,700
2019/03/27 1,401 1,404 1,371 1,393 24,200
2019/03/26 1,375 1,398 1,361 1,378 44,800
2019/03/25 1,383 1,383 1,340 1,352 39,900
2019/03/22 1,389 1,414 1,359 1,413 22,900
2019/03/20 1,357 1,385 1,354 1,383 26,500
2019/03/19 1,388 1,388 1,358 1,359 19,500
2019/03/18 1,373 1,395 1,359 1,388 29,700
2019/03/15 1,391 1,410 1,374 1,374 18,600
2019/03/14 1,420 1,420 1,378 1,379 14,500
2019/03/13 1,422 1,444 1,395 1,398 16,000
2019/03/12 1,442 1,469 1,427 1,436 20,700
2019/03/11 1,415 1,430 1,395 1,419 18,500
2019/03/08 1,450 1,450 1,414 1,421 32,000
2019/03/07 1,500 1,501 1,471 1,480 20,800
2019/03/06 1,509 1,537 1,481 1,506 18,100
2019/03/05 1,522 1,537 1,508 1,512 13,200
2019/03/04 1,530 1,547 1,523 1,541 11,200
2019/03/01 1,521 1,538 1,515 1,532 17,200
2019/02/28 1,542 1,546 1,516 1,519 13,100
2019/02/27 1,500 1,577 1,500 1,559 39,500
2019/02/26 1,560 1,561 1,512 1,526 23,000
2019/02/25 1,542 1,572 1,537 1,558 15,900
2019/02/22 1,548 1,556 1,531 1,541 21,100
2019/02/21 1,588 1,588 1,553 1,559 15,000
2019/02/20 1,575 1,592 1,553 1,571 16,100
2019/02/19 1,564 1,607 1,532 1,575 25,200
2019/02/18 1,565 1,592 1,541 1,574 42,600
2019/02/15 1,623 1,713 1,530 1,565 252,200
2019/02/14 1,423 1,429 1,398 1,413 17,500
2019/02/13 1,399 1,417 1,381 1,399 19,000
2019/02/12 1,330 1,380 1,330 1,369 14,700
2019/02/08 1,359 1,365 1,315 1,327 19,500
2019/02/07 1,408 1,408 1,375 1,384 12,300
2019/02/06 1,404 1,432 1,395 1,408 11,700
2019/02/05 1,384 1,416 1,370 1,404 21,200
2019/02/04 1,365 1,400 1,365 1,384 15,500
2019/02/01 1,380 1,390 1,367 1,377 14,300
2019/01/31 1,369 1,409 1,369 1,376 20,700
2019/01/30 1,405 1,413 1,372 1,375 19,100
2019/01/29 1,415 1,435 1,362 1,405 28,800
2019/01/28 1,449 1,450 1,367 1,385 45,400
2019/01/25 1,429 1,488 1,429 1,449 16,000
2019/01/24 1,450 1,461 1,430 1,441 20,900
2019/01/23 1,467 1,500 1,457 1,464 14,900
2019/01/22 1,507 1,515 1,465 1,509 20,700
2019/01/21 1,537 1,537 1,495 1,506 18,600
2019/01/18 1,493 1,533 1,493 1,501 14,100
2019/01/17 1,498 1,524 1,474 1,490 12,700
2019/01/16 1,501 1,523 1,480 1,488 14,100
2019/01/15 1,486 1,524 1,460 1,505 26,100
2019/01/11 1,538 1,581 1,491 1,501 39,300
2019/01/10 1,562 1,565 1,449 1,548 58,600
2019/01/09 1,429 1,457 1,411 1,432 16,500
2019/01/08 1,385 1,462 1,385 1,428 24,800
2019/01/07 1,350 1,389 1,328 1,385 30,100
2019/01/04 1,279 1,311 1,253 1,305 23,200

このページの先頭へ