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
2021/12/30 919 936 910 933 16,700
2021/12/29 905 932 905 924 28,400
2021/12/28 907 911 894 901 30,300
2021/12/27 913 916 903 906 29,000
2021/12/24 916 932 910 914 39,700
2021/12/23 920 921 913 914 27,700
2021/12/22 926 931 920 920 17,500
2021/12/21 939 945 926 928 18,900
2021/12/20 970 970 932 932 19,400
2021/12/17 981 985 970 972 28,800
2021/12/16 980 996 976 996 31,900
2021/12/15 954 979 954 970 22,500
2021/12/14 950 954 938 954 18,800
2021/12/13 972 972 952 954 14,100
2021/12/10 980 980 959 963 23,400
2021/12/09 1,006 1,006 980 982 18,700
2021/12/08 1,015 1,022 1,008 1,010 11,500
2021/12/07 996 1,019 992 1,019 24,100
2021/12/06 998 999 981 984 18,300
2021/12/03 982 1,000 982 997 16,900
2021/12/02 988 1,000 978 978 16,900
2021/12/01 978 995 967 992 33,400
2021/11/30 978 1,011 962 963 33,200
2021/11/29 999 999 963 966 48,300
2021/11/26 1,012 1,014 1,001 1,001 25,000
2021/11/25 1,031 1,041 1,027 1,030 9,400
2021/11/24 1,036 1,045 1,025 1,028 14,700
2021/11/22 1,043 1,046 1,034 1,046 11,100
2021/11/19 1,035 1,044 1,029 1,043 15,400
2021/11/18 1,067 1,067 1,036 1,044 20,200
2021/11/17 1,077 1,085 1,054 1,054 18,400
2021/11/16 1,090 1,090 1,077 1,077 13,200
2021/11/15 1,117 1,117 1,080 1,080 26,000
2021/11/12 1,065 1,106 1,065 1,106 24,000
2021/11/11 1,057 1,075 1,057 1,072 11,100
2021/11/10 1,068 1,068 1,046 1,057 18,400
2021/11/09 1,080 1,089 1,061 1,063 15,200
2021/11/08 1,096 1,102 1,080 1,083 13,200
2021/11/05 1,122 1,122 1,094 1,096 23,800
2021/11/04 1,125 1,139 1,120 1,130 14,900
2021/11/02 1,132 1,142 1,118 1,119 49,800
2021/11/01 1,182 1,189 1,168 1,185 14,200
2021/10/29 1,153 1,175 1,149 1,175 9,700
2021/10/28 1,152 1,158 1,141 1,152 13,000
2021/10/27 1,163 1,163 1,152 1,159 11,900
2021/10/26 1,161 1,170 1,157 1,163 7,600
2021/10/25 1,150 1,156 1,147 1,155 11,300
2021/10/22 1,176 1,182 1,161 1,165 15,500
2021/10/21 1,203 1,203 1,176 1,176 14,600
2021/10/20 1,203 1,207 1,192 1,193 12,800
2021/10/19 1,195 1,204 1,188 1,204 12,000
2021/10/18 1,200 1,210 1,191 1,194 15,100
2021/10/15 1,171 1,203 1,171 1,203 14,000
2021/10/14 1,179 1,179 1,163 1,175 11,200
2021/10/13 1,188 1,188 1,166 1,181 18,100
2021/10/12 1,204 1,210 1,188 1,191 14,100
2021/10/11 1,178 1,204 1,178 1,202 13,100
2021/10/08 1,204 1,213 1,178 1,178 20,200
2021/10/07 1,169 1,176 1,153 1,174 26,700
2021/10/06 1,175 1,207 1,153 1,167 29,400
2021/10/05 1,195 1,196 1,145 1,169 32,100
2021/10/04 1,210 1,221 1,196 1,210 28,200
2021/10/01 1,223 1,238 1,191 1,195 47,400
2021/09/30 1,290 1,294 1,239 1,242 39,100
2021/09/29 1,306 1,311 1,260 1,288 40,000
2021/09/28 1,350 1,355 1,299 1,323 67,400
2021/09/27 1,286 1,355 1,286 1,336 108,500
2021/09/24 1,258 1,315 1,243 1,285 175,600
2021/09/22 1,196 1,198 1,167 1,168 26,000
2021/09/21 1,200 1,219 1,188 1,197 27,900
2021/09/17 1,237 1,242 1,226 1,242 25,500
2021/09/16 1,245 1,247 1,204 1,247 28,200
2021/09/15 1,245 1,245 1,216 1,245 19,000
2021/09/14 1,250 1,264 1,231 1,250 37,000
2021/09/13 1,198 1,241 1,196 1,240 45,500
2021/09/10 1,185 1,196 1,183 1,196 23,100
2021/09/09 1,177 1,190 1,177 1,185 15,900
2021/09/08 1,165 1,203 1,165 1,195 52,700
2021/09/07 1,158 1,158 1,146 1,152 17,200
2021/09/06 1,150 1,158 1,149 1,158 11,900
2021/09/03 1,141 1,155 1,141 1,152 10,100
2021/09/02 1,138 1,139 1,130 1,133 9,000
2021/09/01 1,131 1,145 1,130 1,144 8,600
2021/08/31 1,140 1,141 1,131 1,135 8,700
2021/08/30 1,141 1,160 1,140 1,141 9,000
2021/08/27 1,136 1,150 1,136 1,149 7,800
2021/08/26 1,145 1,153 1,143 1,150 8,900
2021/08/25 1,146 1,157 1,140 1,140 11,000
2021/08/24 1,134 1,149 1,131 1,145 19,000
2021/08/23 1,088 1,133 1,082 1,133 29,800
2021/08/20 1,082 1,095 1,056 1,058 23,700
2021/08/19 1,091 1,098 1,082 1,082 13,400
2021/08/18 1,092 1,109 1,082 1,103 17,600
2021/08/17 1,110 1,111 1,092 1,092 18,700
2021/08/16 1,128 1,128 1,100 1,114 24,600
2021/08/13 1,143 1,143 1,122 1,134 12,700
2021/08/12 1,149 1,149 1,136 1,142 9,600
2021/08/11 1,159 1,164 1,135 1,141 15,000
2021/08/10 1,159 1,161 1,150 1,161 12,200
2021/08/06 1,141 1,160 1,141 1,146 23,300
2021/08/05 1,119 1,130 1,110 1,130 10,500
2021/08/04 1,143 1,144 1,117 1,120 10,000
2021/08/03 1,140 1,152 1,140 1,143 5,800
2021/08/02 1,125 1,151 1,120 1,146 17,900
2021/07/30 1,130 1,132 1,115 1,118 17,900
2021/07/29 1,124 1,137 1,121 1,137 13,500
2021/07/28 1,141 1,141 1,117 1,117 11,900
2021/07/27 1,131 1,144 1,131 1,131 11,900
2021/07/26 1,146 1,154 1,140 1,142 8,700
2021/07/21 1,130 1,146 1,125 1,134 15,100
2021/07/20 1,125 1,130 1,117 1,120 23,200
2021/07/19 1,179 1,179 1,140 1,142 17,900
2021/07/16 1,180 1,188 1,173 1,179 11,700
2021/07/15 1,169 1,199 1,159 1,189 35,100
2021/07/14 1,191 1,194 1,164 1,169 22,400
2021/07/13 1,155 1,202 1,149 1,202 34,800
2021/07/12 1,164 1,177 1,148 1,155 25,200
2021/07/09 1,133 1,155 1,120 1,143 41,100
2021/07/08 1,174 1,174 1,136 1,143 37,600
2021/07/07 1,201 1,201 1,170 1,173 19,900
2021/07/06 1,187 1,215 1,185 1,214 23,000
2021/07/05 1,192 1,211 1,186 1,186 19,300
2021/07/02 1,172 1,198 1,172 1,197 22,100
2021/07/01 1,161 1,170 1,154 1,165 20,600
2021/06/30 1,189 1,189 1,160 1,168 17,600
2021/06/29 1,194 1,197 1,172 1,178 21,400
2021/06/28 1,205 1,208 1,190 1,208 18,200
2021/06/25 1,180 1,205 1,180 1,199 36,200
2021/06/24 1,188 1,202 1,170 1,178 21,400
2021/06/23 1,201 1,211 1,187 1,188 15,100
2021/06/22 1,150 1,230 1,150 1,201 43,900
2021/06/21 1,160 1,165 1,123 1,135 50,000
2021/06/18 1,235 1,235 1,185 1,185 40,300
2021/06/17 1,248 1,248 1,222 1,234 24,800
2021/06/16 1,250 1,251 1,229 1,235 25,600
2021/06/15 1,250 1,284 1,250 1,259 34,500
2021/06/14 1,270 1,277 1,241 1,245 27,500
2021/06/11 1,255 1,284 1,236 1,268 44,700
2021/06/10 1,235 1,253 1,215 1,250 26,600
2021/06/09 1,203 1,249 1,202 1,241 29,200
2021/06/08 1,192 1,207 1,182 1,203 27,300
2021/06/07 1,218 1,218 1,188 1,211 17,500
2021/06/04 1,218 1,228 1,210 1,214 19,800
2021/06/03 1,197 1,222 1,197 1,215 30,800
2021/06/02 1,172 1,200 1,161 1,197 30,400
2021/06/01 1,164 1,175 1,140 1,172 28,900
2021/05/31 1,183 1,189 1,142 1,145 39,900
2021/05/28 1,187 1,198 1,171 1,183 39,600
2021/05/27 1,207 1,220 1,188 1,190 48,500
2021/05/26 1,173 1,268 1,167 1,232 170,900
2021/05/25 1,142 1,154 1,131 1,143 26,600
2021/05/24 1,158 1,188 1,140 1,142 27,900
2021/05/21 1,129 1,153 1,121 1,134 31,500
2021/05/20 1,109 1,145 1,109 1,125 25,900
2021/05/19 1,130 1,134 1,107 1,108 44,800
2021/05/18 1,105 1,147 1,105 1,143 39,200
2021/05/17 1,105 1,125 1,091 1,105 39,700
2021/05/14 1,131 1,158 1,091 1,091 73,400
2021/05/13 1,140 1,205 1,136 1,154 28,100
2021/05/12 1,170 1,176 1,144 1,144 52,500
2021/05/11 1,222 1,222 1,188 1,188 37,900
2021/05/10 1,211 1,226 1,205 1,223 16,200
2021/05/07 1,205 1,212 1,187 1,208 17,800
2021/05/06 1,177 1,197 1,166 1,190 24,000
2021/04/30 1,190 1,197 1,161 1,161 25,900
2021/04/28 1,208 1,211 1,181 1,181 26,700
2021/04/27 1,231 1,231 1,207 1,207 18,600
2021/04/26 1,233 1,244 1,225 1,234 15,200
2021/04/23 1,213 1,243 1,207 1,233 31,300
2021/04/22 1,207 1,257 1,197 1,232 63,100
2021/04/21 1,243 1,244 1,176 1,203 95,100
2021/04/20 1,255 1,283 1,247 1,259 43,100
2021/04/19 1,251 1,260 1,239 1,259 31,700
2021/04/16 1,256 1,275 1,237 1,260 35,700
2021/04/15 1,235 1,258 1,230 1,254 28,000
2021/04/14 1,248 1,248 1,222 1,242 34,700
2021/04/13 1,271 1,271 1,243 1,248 35,100
2021/04/12 1,250 1,264 1,238 1,256 32,200
2021/04/09 1,229 1,262 1,228 1,242 41,500
2021/04/08 1,252 1,252 1,210 1,226 57,400
2021/04/07 1,271 1,275 1,255 1,266 26,700
2021/04/06 1,299 1,299 1,221 1,253 51,700
2021/04/05 1,296 1,310 1,276 1,306 33,600
2021/04/02 1,284 1,299 1,263 1,285 37,600
2021/04/01 1,320 1,332 1,280 1,283 35,700
2021/03/31 1,300 1,333 1,298 1,320 36,600
2021/03/30 1,304 1,326 1,293 1,318 50,400
2021/03/29 1,333 1,338 1,284 1,308 99,400
2021/03/26 1,338 1,354 1,316 1,332 50,700
2021/03/25 1,287 1,325 1,280 1,312 41,200
2021/03/24 1,333 1,359 1,260 1,286 120,400
2021/03/23 1,410 1,410 1,334 1,339 75,900
2021/03/22 1,435 1,465 1,411 1,412 100,100
2021/03/19 1,388 1,426 1,344 1,426 124,000
2021/03/18 1,379 1,405 1,361 1,402 100,500
2021/03/17 1,319 1,349 1,313 1,349 40,400
2021/03/16 1,372 1,375 1,318 1,318 86,700
2021/03/15 1,372 1,410 1,367 1,377 67,800
2021/03/12 1,370 1,374 1,335 1,372 72,300
2021/03/11 1,310 1,387 1,307 1,370 177,300
2021/03/10 1,407 1,423 1,325 1,339 409,300
2021/03/09 1,489 1,489 1,321 1,377 1,696,900
2021/03/08 1,200 1,210 1,175 1,189 30,500
2021/03/05 1,178 1,195 1,136 1,195 52,000
2021/03/04 1,163 1,178 1,151 1,178 32,700
2021/03/03 1,157 1,172 1,145 1,171 23,100
2021/03/02 1,170 1,181 1,144 1,160 28,300
2021/03/01 1,158 1,173 1,134 1,170 28,500
2021/02/26 1,163 1,163 1,126 1,143 45,400
2021/02/25 1,166 1,178 1,161 1,164 15,400
2021/02/24 1,190 1,198 1,147 1,155 33,200
2021/02/22 1,167 1,198 1,167 1,186 26,100
2021/02/19 1,177 1,177 1,131 1,167 58,300
2021/02/18 1,219 1,226 1,164 1,179 47,600
2021/02/17 1,231 1,245 1,216 1,223 24,300
2021/02/16 1,231 1,247 1,221 1,226 33,600
2021/02/15 1,252 1,252 1,216 1,238 27,200
2021/02/12 1,236 1,257 1,216 1,252 27,800
2021/02/10 1,231 1,251 1,225 1,236 35,400
2021/02/09 1,250 1,255 1,215 1,231 53,300
2021/02/08 1,243 1,249 1,226 1,249 61,200
2021/02/05 1,252 1,273 1,232 1,242 43,200
2021/02/04 1,276 1,317 1,245 1,256 98,100
2021/02/03 1,277 1,290 1,266 1,276 25,400
2021/02/02 1,253 1,288 1,242 1,273 75,300
2021/02/01 1,200 1,254 1,200 1,245 45,000
2021/01/29 1,243 1,245 1,177 1,194 46,300
2021/01/28 1,200 1,256 1,198 1,243 53,500
2021/01/27 1,221 1,265 1,221 1,250 32,200
2021/01/26 1,291 1,291 1,220 1,231 37,200
2021/01/25 1,288 1,297 1,270 1,291 44,300
2021/01/22 1,260 1,298 1,247 1,298 66,000
2021/01/21 1,228 1,284 1,217 1,251 70,300
2021/01/20 1,205 1,217 1,195 1,205 26,100
2021/01/19 1,224 1,233 1,202 1,205 24,100
2021/01/18 1,211 1,233 1,189 1,199 22,500
2021/01/15 1,235 1,235 1,204 1,233 32,200
2021/01/14 1,259 1,270 1,230 1,240 47,200
2021/01/13 1,253 1,266 1,240 1,266 34,200
2021/01/12 1,244 1,251 1,226 1,242 27,000
2021/01/08 1,248 1,267 1,211 1,262 51,700
2021/01/07 1,211 1,239 1,194 1,229 62,400
2021/01/06 1,198 1,214 1,180 1,195 28,800
2021/01/05 1,146 1,205 1,146 1,168 24,500
2021/01/04 1,199 1,199 1,146 1,164 43,100

このページの先頭へ