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
2020/12/30 1,198 1,207 1,164 1,192 25,400
2020/12/29 1,211 1,213 1,186 1,204 37,300
2020/12/28 1,213 1,223 1,137 1,181 62,300
2020/12/25 1,219 1,242 1,211 1,219 30,900
2020/12/24 1,194 1,225 1,185 1,202 41,200
2020/12/23 1,200 1,200 1,146 1,192 35,300
2020/12/22 1,223 1,223 1,159 1,186 45,300
2020/12/21 1,281 1,281 1,222 1,236 28,500
2020/12/18 1,296 1,301 1,263 1,275 27,600
2020/12/17 1,328 1,343 1,296 1,296 47,600
2020/12/16 1,385 1,385 1,332 1,332 41,400
2020/12/15 1,412 1,412 1,362 1,383 42,400
2020/12/14 1,337 1,419 1,321 1,412 74,900
2020/12/11 1,380 1,398 1,342 1,362 42,500
2020/12/10 1,408 1,460 1,377 1,377 89,400
2020/12/09 1,418 1,460 1,369 1,378 103,300
2020/12/08 1,335 1,447 1,335 1,391 91,800
2020/12/07 1,450 1,490 1,327 1,365 235,000
2020/12/04 1,290 1,449 1,275 1,416 342,200
2020/12/03 1,189 1,386 1,189 1,266 200,800
2020/12/02 1,223 1,241 1,183 1,193 41,700
2020/12/01 1,178 1,285 1,166 1,216 85,900
2020/11/30 1,179 1,197 1,145 1,150 39,200
2020/11/27 1,169 1,200 1,150 1,191 35,600
2020/11/26 1,131 1,177 1,120 1,169 37,600
2020/11/25 1,151 1,217 1,124 1,137 62,500
2020/11/24 1,110 1,244 1,110 1,121 105,300
2020/11/20 1,067 1,108 1,065 1,105 11,800
2020/11/19 1,053 1,085 1,032 1,067 16,500
2020/11/18 1,092 1,092 1,053 1,068 14,300
2020/11/17 1,121 1,121 1,082 1,104 16,300
2020/11/16 1,126 1,131 1,092 1,113 28,900
2020/11/13 1,127 1,140 1,111 1,111 17,300
2020/11/12 1,170 1,170 1,122 1,150 20,500
2020/11/11 1,149 1,178 1,145 1,173 27,200
2020/11/10 1,153 1,157 1,121 1,155 26,200
2020/11/09 1,125 1,148 1,112 1,129 21,700
2020/11/06 1,098 1,115 1,063 1,107 21,800
2020/11/05 1,027 1,094 1,014 1,081 24,600
2020/11/04 1,046 1,046 1,007 1,022 18,100
2020/11/02 1,005 1,044 965 1,028 37,200
2020/10/30 1,071 1,072 987 1,003 33,200
2020/10/29 1,121 1,180 1,047 1,050 52,800
2020/10/28 1,135 1,230 1,111 1,143 121,100
2020/10/27 1,141 1,141 1,110 1,134 10,900
2020/10/26 1,127 1,153 1,125 1,141 5,900
2020/10/23 1,160 1,183 1,122 1,125 25,800
2020/10/22 1,180 1,180 1,141 1,160 16,700
2020/10/21 1,136 1,182 1,136 1,172 23,300
2020/10/20 1,177 1,184 1,130 1,136 10,400
2020/10/19 1,125 1,184 1,119 1,183 14,100
2020/10/16 1,129 1,129 1,102 1,119 8,100
2020/10/15 1,159 1,159 1,105 1,105 15,500
2020/10/14 1,196 1,196 1,146 1,162 24,200
2020/10/13 1,223 1,223 1,194 1,198 7,400
2020/10/12 1,229 1,238 1,170 1,193 25,800
2020/10/09 1,264 1,290 1,204 1,247 38,200
2020/10/08 1,294 1,294 1,240 1,261 17,500
2020/10/07 1,303 1,306 1,260 1,273 18,800
2020/10/06 1,334 1,334 1,283 1,316 22,700
2020/10/05 1,330 1,367 1,287 1,334 36,300
2020/10/02 1,282 1,359 1,260 1,330 68,700
2020/09/30 1,275 1,316 1,237 1,283 49,100
2020/09/29 1,223 1,286 1,179 1,285 36,000
2020/09/28 1,174 1,248 1,165 1,237 37,700
2020/09/25 1,129 1,177 1,129 1,173 20,400
2020/09/24 1,191 1,191 1,106 1,129 20,700
2020/09/23 1,153 1,198 1,153 1,169 24,900
2020/09/18 1,150 1,179 1,139 1,177 18,000
2020/09/17 1,144 1,153 1,119 1,153 20,900
2020/09/16 1,117 1,150 1,112 1,150 16,600
2020/09/15 1,125 1,125 1,084 1,117 13,800
2020/09/14 1,094 1,139 1,090 1,129 24,300
2020/09/11 1,050 1,090 1,026 1,080 40,600
2020/09/10 1,050 1,050 1,040 1,049 17,100
2020/09/09 1,028 1,045 1,022 1,038 15,300
2020/09/08 1,033 1,042 1,016 1,021 19,000
2020/09/07 1,026 1,038 1,022 1,033 9,000
2020/09/04 999 1,012 997 1,001 13,900
2020/09/03 1,018 1,038 1,009 1,035 13,500
2020/09/02 1,020 1,020 998 1,010 8,000
2020/09/01 1,017 1,020 1,013 1,016 5,200
2020/08/31 1,000 1,038 1,000 1,037 7,000
2020/08/28 1,043 1,043 998 998 12,900
2020/08/27 1,002 1,043 998 1,037 29,200
2020/08/26 1,002 1,002 991 996 5,400
2020/08/25 991 1,003 991 996 8,000
2020/08/24 1,007 1,007 991 993 2,000
2020/08/21 986 999 986 992 1,100
2020/08/20 990 1,001 986 989 8,000
2020/08/19 1,010 1,010 992 992 5,300
2020/08/18 1,001 1,010 998 1,010 7,200
2020/08/17 998 1,002 989 1,001 7,000
2020/08/14 999 1,014 997 998 9,600
2020/08/13 991 1,013 980 1,010 16,200
2020/08/12 976 1,002 953 991 13,500
2020/08/11 955 984 952 966 17,200
2020/08/07 960 960 926 932 13,700
2020/08/06 946 956 945 950 7,500
2020/08/05 959 966 955 961 3,900
2020/08/04 936 969 935 969 11,900
2020/08/03 934 934 920 921 8,600
2020/07/31 990 990 906 906 17,000
2020/07/30 1,009 1,010 990 990 7,400
2020/07/29 1,013 1,013 1,001 1,001 4,800
2020/07/28 1,042 1,042 1,013 1,017 3,500
2020/07/27 1,018 1,050 998 1,042 13,900
2020/07/22 1,030 1,036 994 998 8,200
2020/07/21 1,013 1,035 999 1,035 6,900
2020/07/20 1,009 1,014 986 1,014 8,700
2020/07/17 1,006 1,010 996 1,001 4,400
2020/07/16 1,035 1,035 1,005 1,010 8,000
2020/07/15 1,031 1,040 1,018 1,035 8,700
2020/07/14 1,011 1,030 999 1,020 12,600
2020/07/13 985 1,012 967 1,011 10,800
2020/07/10 1,005 1,005 962 962 20,800
2020/07/09 1,008 1,023 998 1,003 17,200
2020/07/08 1,011 1,026 1,006 1,007 7,600
2020/07/07 1,064 1,064 1,007 1,008 11,700
2020/07/06 1,052 1,052 1,016 1,039 16,700
2020/07/03 1,058 1,068 1,038 1,047 9,900
2020/07/02 1,048 1,090 1,039 1,054 15,400
2020/07/01 1,080 1,080 1,040 1,048 17,500
2020/06/30 1,060 1,093 1,056 1,069 13,600
2020/06/29 1,082 1,100 1,052 1,058 19,800
2020/06/26 1,130 1,130 1,084 1,110 26,300
2020/06/25 1,160 1,160 1,102 1,102 46,400
2020/06/24 1,298 1,300 1,126 1,168 225,900
2020/06/23 1,020 1,308 1,000 1,308 276,600
2020/06/22 1,002 1,018 999 1,008 10,000
2020/06/19 1,043 1,043 1,008 1,015 11,200
2020/06/18 1,064 1,064 1,026 1,036 7,800
2020/06/17 1,030 1,067 1,027 1,052 14,600
2020/06/16 997 1,040 982 1,040 17,400
2020/06/15 990 1,003 962 968 15,200
2020/06/12 961 1,001 956 996 24,800
2020/06/11 1,066 1,068 1,020 1,020 13,100
2020/06/10 1,085 1,087 1,061 1,085 10,000
2020/06/09 1,086 1,090 1,050 1,055 15,900
2020/06/08 1,050 1,086 1,044 1,082 28,100
2020/06/05 1,021 1,038 1,015 1,033 15,200
2020/06/04 1,031 1,035 1,008 1,021 12,800
2020/06/03 1,012 1,031 1,012 1,025 15,400
2020/06/02 997 1,009 997 1,008 7,500
2020/06/01 1,019 1,019 981 997 20,200
2020/05/29 1,048 1,048 1,019 1,019 11,700
2020/05/28 1,023 1,044 1,015 1,027 24,600
2020/05/27 1,004 1,033 1,004 1,028 17,100
2020/05/26 1,034 1,034 1,014 1,034 14,100
2020/05/25 1,005 1,019 999 1,019 7,100
2020/05/22 1,034 1,034 1,011 1,017 2,900
2020/05/21 1,032 1,032 1,008 1,021 5,900
2020/05/20 1,028 1,028 1,014 1,028 10,000
2020/05/19 1,010 1,032 998 1,032 15,200
2020/05/18 987 1,036 969 995 40,400
2020/05/15 986 986 960 982 10,400
2020/05/14 1,011 1,011 977 977 10,300
2020/05/13 995 1,028 990 1,028 6,600
2020/05/12 1,016 1,038 1,015 1,015 8,700
2020/05/11 986 1,030 977 1,017 17,200
2020/05/08 999 1,002 965 993 12,200
2020/05/07 977 1,007 956 956 14,700
2020/05/01 1,013 1,032 991 1,001 23,500
2020/04/30 994 1,020 993 998 26,400
2020/04/28 964 981 945 981 19,400
2020/04/27 963 963 948 959 7,100
2020/04/24 952 952 935 943 9,200
2020/04/23 948 954 928 952 7,000
2020/04/22 970 970 929 942 12,400
2020/04/21 970 979 959 970 8,800
2020/04/20 1,008 1,008 956 978 10,500
2020/04/17 961 1,015 952 975 21,600
2020/04/16 977 1,006 966 1,006 13,100
2020/04/15 976 1,009 973 982 12,800
2020/04/14 983 994 959 986 14,900
2020/04/13 971 983 957 972 5,500
2020/04/10 1,001 1,001 959 985 9,200
2020/04/09 1,021 1,021 975 980 15,600
2020/04/08 954 1,035 944 1,022 47,600
2020/04/07 883 962 883 954 23,700
2020/04/06 839 892 817 888 24,900
2020/04/03 849 865 805 814 17,900
2020/04/02 901 909 848 848 24,000
2020/04/01 976 997 910 910 23,800
2020/03/31 1,006 1,017 980 991 17,600
2020/03/30 1,040 1,049 970 1,003 46,500
2020/03/27 1,040 1,070 986 1,068 39,700
2020/03/26 951 1,008 925 1,008 35,500
2020/03/25 932 950 910 950 23,700
2020/03/24 850 902 847 902 35,900
2020/03/23 797 846 765 840 25,100
2020/03/19 800 819 781 797 19,700
2020/03/18 790 832 763 780 27,100
2020/03/17 689 798 684 785 56,100
2020/03/16 736 794 716 726 38,200
2020/03/13 751 779 682 731 96,400
2020/03/12 859 875 815 825 35,000
2020/03/11 891 948 883 883 21,600
2020/03/10 806 905 790 902 52,900
2020/03/09 901 922 875 881 44,000
2020/03/06 967 984 953 961 22,300
2020/03/05 1,020 1,020 978 982 21,700
2020/03/04 999 1,031 998 999 29,700
2020/03/03 1,111 1,126 1,020 1,020 74,000
2020/03/02 961 1,051 958 1,051 48,800
2020/02/28 960 991 895 901 75,200
2020/02/27 1,086 1,088 1,020 1,020 36,100
2020/02/26 1,076 1,089 1,065 1,088 34,900
2020/02/25 1,099 1,147 1,099 1,101 47,400
2020/02/21 1,142 1,208 1,140 1,194 40,700
2020/02/20 1,157 1,172 1,142 1,142 14,000
2020/02/19 1,151 1,191 1,133 1,148 42,200
2020/02/18 1,157 1,163 1,138 1,141 12,300
2020/02/17 1,197 1,197 1,164 1,173 18,000
2020/02/14 1,196 1,196 1,175 1,185 11,400
2020/02/13 1,195 1,203 1,188 1,193 11,900
2020/02/12 1,194 1,213 1,184 1,200 14,100
2020/02/10 1,201 1,201 1,181 1,185 10,900
2020/02/07 1,212 1,213 1,181 1,191 15,800
2020/02/06 1,189 1,220 1,188 1,200 31,500
2020/02/05 1,155 1,182 1,155 1,171 11,000
2020/02/04 1,139 1,169 1,135 1,169 18,100
2020/02/03 1,119 1,137 1,113 1,123 20,000
2020/01/31 1,151 1,168 1,151 1,161 12,600
2020/01/30 1,180 1,180 1,152 1,155 26,700
2020/01/29 1,201 1,201 1,183 1,189 16,300
2020/01/28 1,184 1,200 1,163 1,200 28,700
2020/01/27 1,191 1,207 1,180 1,199 33,300
2020/01/24 1,204 1,211 1,200 1,206 22,200
2020/01/23 1,213 1,230 1,207 1,207 13,700
2020/01/22 1,232 1,254 1,212 1,218 25,500
2020/01/21 1,234 1,239 1,211 1,219 15,700
2020/01/20 1,220 1,225 1,205 1,205 15,100
2020/01/17 1,211 1,234 1,207 1,225 15,200
2020/01/16 1,207 1,214 1,201 1,201 12,700
2020/01/15 1,210 1,219 1,206 1,212 8,000
2020/01/14 1,203 1,220 1,201 1,219 15,200
2020/01/10 1,221 1,221 1,211 1,213 7,400
2020/01/09 1,206 1,240 1,206 1,217 17,700
2020/01/08 1,225 1,225 1,180 1,201 40,600
2020/01/07 1,203 1,234 1,203 1,226 17,200
2020/01/06 1,208 1,210 1,190 1,202 23,200

このページの先頭へ