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
2022/12/30 665 675 661 662 27,200
2022/12/29 649 670 648 670 15,000
2022/12/28 661 661 646 652 33,200
2022/12/27 666 672 660 661 16,300
2022/12/26 662 668 651 668 36,700
2022/12/23 667 667 661 661 14,500
2022/12/22 668 672 666 671 14,800
2022/12/21 668 678 657 668 34,000
2022/12/20 697 710 666 669 83,300
2022/12/19 701 704 694 697 44,900
2022/12/16 737 740 707 707 106,500
2022/12/15 705 784 705 747 492,700
2022/12/14 683 687 681 687 14,900
2022/12/13 694 695 682 682 17,400
2022/12/12 693 694 689 689 7,400
2022/12/09 709 709 700 700 14,900
2022/12/08 696 697 684 696 13,000
2022/12/07 686 711 685 701 19,700
2022/12/06 700 700 684 687 28,700
2022/12/05 720 720 701 701 13,600
2022/12/02 716 716 700 706 44,300
2022/12/01 735 735 721 723 21,200
2022/11/30 735 735 720 722 27,300
2022/11/29 741 749 733 737 22,900
2022/11/28 754 755 741 751 19,200
2022/11/25 764 764 750 754 22,500
2022/11/24 737 761 737 760 52,100
2022/11/22 724 737 724 735 21,400
2022/11/21 728 734 724 724 8,500
2022/11/18 727 737 722 728 23,500
2022/11/17 717 726 717 726 13,700
2022/11/16 722 728 714 720 10,600
2022/11/15 708 729 707 729 28,400
2022/11/14 733 734 707 707 34,200
2022/11/11 731 733 718 732 35,000
2022/11/10 734 738 720 723 23,300
2022/11/09 718 733 711 730 61,800
2022/11/08 702 718 700 711 33,100
2022/11/07 720 723 694 706 41,700
2022/11/04 686 710 677 701 58,900
2022/11/02 724 727 686 696 326,300
2022/11/01 625 677 622 674 127,700
2022/10/31 610 619 610 615 22,800
2022/10/28 615 620 602 602 65,800
2022/10/27 629 629 613 615 19,000
2022/10/26 616 627 616 620 29,100
2022/10/25 616 627 615 623 16,100
2022/10/24 615 619 611 613 21,000
2022/10/21 627 627 614 614 26,500
2022/10/20 632 634 626 627 14,600
2022/10/19 629 636 629 632 14,800
2022/10/18 625 631 624 626 14,800
2022/10/17 628 630 623 625 18,500
2022/10/14 621 640 621 636 28,400
2022/10/13 630 630 614 619 32,500
2022/10/12 639 640 626 631 27,700
2022/10/11 660 661 639 641 47,700
2022/10/07 662 674 660 670 13,600
2022/10/06 652 665 652 663 14,200
2022/10/05 670 673 651 651 19,400
2022/10/04 655 668 655 665 15,600
2022/10/03 650 652 635 650 31,100
2022/09/30 677 677 652 654 22,900
2022/09/29 672 686 672 677 21,800
2022/09/28 671 679 654 679 44,900
2022/09/27 673 692 667 673 33,700
2022/09/26 707 707 677 677 45,200
2022/09/22 708 711 702 705 24,900
2022/09/21 717 717 708 710 19,500
2022/09/20 711 731 711 726 17,100
2022/09/16 729 730 710 710 23,600
2022/09/15 724 735 718 734 34,000
2022/09/14 729 740 719 722 40,800
2022/09/13 723 750 719 750 31,900
2022/09/12 735 738 723 723 13,100
2022/09/09 722 731 719 726 27,000
2022/09/08 718 728 717 722 29,100
2022/09/07 734 734 711 716 39,800
2022/09/06 765 765 732 734 80,400
2022/09/05 743 754 734 745 39,200
2022/09/02 750 777 721 728 224,200
2022/09/01 703 749 691 737 192,100
2022/08/31 715 719 704 704 23,200
2022/08/30 687 729 687 712 89,400
2022/08/29 700 701 688 693 21,900
2022/08/26 706 714 706 709 21,700
2022/08/25 703 712 695 708 35,600
2022/08/24 689 700 682 700 48,600
2022/08/23 686 690 682 685 17,600
2022/08/22 680 693 678 690 18,700
2022/08/19 686 690 682 685 14,400
2022/08/18 680 687 673 685 15,600
2022/08/17 676 692 676 687 37,400
2022/08/16 676 677 666 673 31,100
2022/08/15 689 691 673 678 49,200
2022/08/12 687 697 685 689 41,700
2022/08/10 686 699 682 696 40,200
2022/08/09 699 700 686 688 21,900
2022/08/08 693 696 691 696 18,500
2022/08/05 684 695 684 695 18,600
2022/08/04 684 690 684 685 13,700
2022/08/03 698 698 683 683 65,800
2022/08/02 710 710 698 701 12,500
2022/08/01 694 710 694 710 28,000
2022/07/29 695 698 690 693 21,500
2022/07/28 715 715 695 695 35,900
2022/07/27 708 715 703 710 14,000
2022/07/26 700 718 696 714 34,000
2022/07/25 701 705 698 703 14,800
2022/07/22 697 710 697 706 19,000
2022/07/21 689 705 689 705 16,100
2022/07/20 686 705 684 699 27,200
2022/07/19 682 687 680 687 12,500
2022/07/15 690 690 679 682 14,800
2022/07/14 687 693 679 687 15,200
2022/07/13 701 701 690 690 17,800
2022/07/12 718 718 696 698 26,200
2022/07/11 720 734 720 724 21,200
2022/07/08 723 734 711 711 35,500
2022/07/07 700 716 698 713 31,500
2022/07/06 700 706 692 696 24,800
2022/07/05 703 714 697 704 18,900
2022/07/04 711 711 700 710 11,300
2022/07/01 715 721 695 700 24,500
2022/06/30 736 736 716 719 26,200
2022/06/29 747 747 731 731 39,800
2022/06/28 739 747 732 743 16,300
2022/06/27 745 745 729 743 25,300
2022/06/24 705 730 705 722 26,800
2022/06/23 708 712 699 711 20,200
2022/06/22 713 713 699 699 9,100
2022/06/21 700 715 698 708 21,000
2022/06/20 695 705 675 680 27,800
2022/06/17 700 700 683 690 30,100
2022/06/16 718 734 712 713 32,700
2022/06/15 716 721 698 698 49,500
2022/06/14 720 721 713 718 27,400
2022/06/13 753 753 732 734 20,000
2022/06/10 754 761 744 756 28,500
2022/06/09 764 772 753 759 19,700
2022/06/08 782 782 763 763 37,600
2022/06/07 725 771 725 767 44,700
2022/06/06 720 736 720 725 28,900
2022/06/03 727 731 720 726 27,300
2022/06/02 726 734 715 724 20,800
2022/06/01 726 738 725 731 38,500
2022/05/31 706 727 700 725 35,600
2022/05/30 725 729 700 700 83,000
2022/05/27 678 717 678 717 45,500
2022/05/26 686 694 676 676 28,300
2022/05/25 684 686 676 686 14,800
2022/05/24 695 701 684 684 22,000
2022/05/23 680 705 680 703 22,800
2022/05/20 673 680 667 680 22,300
2022/05/19 676 680 665 678 13,800
2022/05/18 678 693 678 693 12,500
2022/05/17 679 680 670 678 21,700
2022/05/16 692 699 683 689 18,900
2022/05/13 670 693 659 690 36,600
2022/05/12 665 665 651 651 20,000
2022/05/11 665 677 665 666 24,900
2022/05/10 697 697 669 678 32,100
2022/05/09 705 705 687 687 25,900
2022/05/06 705 710 700 701 19,100
2022/05/02 696 717 696 711 21,600
2022/04/28 698 705 689 701 43,400
2022/04/27 715 715 683 683 63,900
2022/04/26 724 727 718 724 19,100
2022/04/25 723 732 711 723 28,700
2022/04/22 742 743 728 730 23,000
2022/04/21 741 750 740 750 17,200
2022/04/20 735 749 735 741 18,500
2022/04/19 736 736 724 732 16,000
2022/04/18 741 741 723 735 17,300
2022/04/15 745 752 739 741 14,000
2022/04/14 753 765 748 758 26,500
2022/04/13 741 753 740 751 21,400
2022/04/12 752 752 737 739 28,800
2022/04/11 762 768 750 755 30,600
2022/04/08 780 780 761 775 21,300
2022/04/07 792 792 769 775 31,300
2022/04/06 810 810 800 802 11,300
2022/04/05 809 824 809 816 16,400
2022/04/04 810 811 803 809 7,800
2022/04/01 825 825 807 814 20,800
2022/03/31 831 846 830 830 20,400
2022/03/30 843 853 827 835 43,000
2022/03/29 852 858 841 858 66,000
2022/03/28 869 869 840 842 81,700
2022/03/25 847 876 847 868 72,000
2022/03/24 816 845 816 845 47,100
2022/03/23 802 827 794 827 59,400
2022/03/22 815 815 784 790 63,600
2022/03/18 795 811 790 803 46,900
2022/03/17 807 808 786 797 32,900
2022/03/16 797 797 778 788 34,900
2022/03/15 795 795 779 789 34,300
2022/03/14 792 798 783 785 21,200
2022/03/11 785 796 783 787 26,900
2022/03/10 774 808 774 800 34,400
2022/03/09 761 780 757 759 40,200
2022/03/08 775 786 751 761 34,200
2022/03/07 795 800 753 764 36,800
2022/03/04 807 807 791 798 23,500
2022/03/03 805 811 804 807 8,000
2022/03/02 828 828 804 805 26,800
2022/03/01 858 858 820 820 20,700
2022/02/28 814 852 812 843 28,500
2022/02/25 811 820 804 814 19,400
2022/02/24 832 832 802 821 22,500
2022/02/22 828 829 814 817 16,200
2022/02/21 831 838 825 832 10,400
2022/02/18 852 853 836 839 18,100
2022/02/17 862 865 852 854 17,100
2022/02/16 872 886 868 871 16,100
2022/02/15 873 882 861 867 13,200
2022/02/14 893 893 873 873 12,100
2022/02/10 884 898 884 898 18,800
2022/02/09 871 896 871 891 20,200
2022/02/08 864 886 864 869 11,000
2022/02/07 883 883 870 872 12,700
2022/02/04 888 888 870 886 12,600
2022/02/03 897 897 880 888 12,000
2022/02/02 875 894 869 893 18,000
2022/02/01 865 875 856 857 12,100
2022/01/31 838 862 836 862 12,400
2022/01/28 814 839 814 835 27,000
2022/01/27 857 860 820 820 34,800
2022/01/26 853 872 850 854 16,000
2022/01/25 857 857 841 851 19,100
2022/01/24 846 860 840 857 21,100
2022/01/21 855 863 845 860 27,100
2022/01/20 856 875 855 859 28,400
2022/01/19 893 893 855 856 30,000
2022/01/18 904 910 891 902 27,700
2022/01/17 910 918 901 901 10,700
2022/01/14 932 932 901 912 19,200
2022/01/13 931 933 925 925 7,200
2022/01/12 917 935 914 935 22,600
2022/01/11 921 930 914 915 25,200
2022/01/07 945 948 920 929 26,400
2022/01/06 958 963 934 934 36,700
2022/01/05 941 974 940 971 34,100
2022/01/04 931 941 917 941 27,300

このページの先頭へ