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
2023/12/29 643 647 639 642 25,400
2023/12/28 634 646 629 643 28,600
2023/12/27 623 633 622 633 82,200
2023/12/26 633 636 621 624 61,200
2023/12/25 638 639 632 633 32,900
2023/12/22 632 642 632 638 43,100
2023/12/21 640 640 631 632 58,600
2023/12/20 648 658 642 642 43,000
2023/12/19 644 649 639 648 24,500
2023/12/18 648 651 637 644 32,400
2023/12/15 635 659 635 658 47,900
2023/12/14 642 646 634 634 34,200
2023/12/13 648 651 642 645 34,800
2023/12/12 654 658 648 648 26,500
2023/12/11 660 666 653 654 47,700
2023/12/08 661 661 645 646 66,700
2023/12/07 676 676 662 664 52,100
2023/12/06 676 686 676 679 29,400
2023/12/05 680 683 675 675 29,600
2023/12/04 686 686 676 681 41,200
2023/12/01 710 710 682 687 114,200
2023/11/30 706 712 702 708 22,000
2023/11/29 710 716 706 706 15,800
2023/11/28 714 721 707 709 30,400
2023/11/27 720 728 718 718 33,700
2023/11/24 705 722 705 719 24,500
2023/11/22 702 711 702 704 19,000
2023/11/21 711 711 701 704 16,600
2023/11/20 715 724 712 712 19,800
2023/11/17 700 714 700 714 25,400
2023/11/16 698 703 696 699 16,600
2023/11/15 695 702 695 699 24,700
2023/11/14 700 703 693 693 15,500
2023/11/13 699 705 695 700 27,400
2023/11/10 689 700 687 696 46,200
2023/11/09 692 702 690 700 31,400
2023/11/08 703 707 687 692 62,300
2023/11/07 714 714 699 700 49,800
2023/11/06 711 717 700 714 96,900
2023/11/02 700 710 685 704 201,600
2023/11/01 749 757 739 750 101,900
2023/10/31 713 726 704 719 84,500
2023/10/30 743 752 707 707 125,800
2023/10/27 723 749 723 749 42,400
2023/10/26 730 735 719 721 31,400
2023/10/25 738 742 733 733 18,900
2023/10/24 725 742 710 739 38,300
2023/10/23 726 730 718 720 38,500
2023/10/20 726 743 722 737 48,000
2023/10/19 757 758 745 748 34,400
2023/10/18 767 769 758 766 22,100
2023/10/17 746 767 746 762 26,400
2023/10/16 755 763 746 746 41,500
2023/10/13 785 786 761 768 44,300
2023/10/12 781 796 778 796 33,400
2023/10/11 795 796 785 785 42,400
2023/10/10 784 799 784 798 32,200
2023/10/06 776 788 769 784 25,500
2023/10/05 751 781 751 777 48,600
2023/10/04 767 773 749 750 63,000
2023/10/03 797 797 781 781 55,700
2023/10/02 808 823 802 802 26,000
2023/09/29 822 825 807 812 25,600
2023/09/28 825 839 819 822 25,000
2023/09/27 825 835 811 835 24,900
2023/09/26 842 842 826 831 17,500
2023/09/25 835 847 820 840 27,200
2023/09/22 818 837 814 826 38,800
2023/09/21 834 857 830 831 32,000
2023/09/20 860 862 835 838 36,700
2023/09/19 839 860 833 860 53,100
2023/09/15 838 839 829 835 30,900
2023/09/14 830 850 824 831 26,000
2023/09/13 822 830 820 821 23,600
2023/09/12 806 822 806 822 27,700
2023/09/11 814 820 806 818 37,400
2023/09/08 830 831 814 814 35,000
2023/09/07 842 845 826 828 41,900
2023/09/06 856 860 849 849 40,500
2023/09/05 859 859 842 854 56,200
2023/09/04 815 851 815 850 80,400
2023/09/01 822 822 805 814 64,400
2023/08/31 805 823 805 821 48,100
2023/08/30 804 814 800 808 68,800
2023/08/29 797 804 792 803 59,100
2023/08/28 795 803 795 796 47,600
2023/08/25 793 804 788 792 62,100
2023/08/24 814 815 793 795 123,600
2023/08/23 820 826 796 817 239,200
2023/08/22 849 860 848 860 25,500
2023/08/21 834 856 834 850 28,900
2023/08/18 843 847 833 838 31,300
2023/08/17 843 849 830 845 44,400
2023/08/16 856 860 842 842 54,000
2023/08/15 858 868 854 862 31,900
2023/08/14 870 876 849 852 50,700
2023/08/10 867 877 856 872 66,300
2023/08/09 870 879 852 862 125,600
2023/08/08 895 896 872 885 103,100
2023/08/07 898 901 880 893 44,300
2023/08/04 900 904 893 898 36,100
2023/08/03 911 912 896 903 55,700
2023/08/02 927 930 907 913 58,900
2023/08/01 920 933 920 929 33,700
2023/07/31 923 937 918 926 33,100
2023/07/28 915 918 903 917 106,600
2023/07/27 925 925 918 920 20,500
2023/07/26 949 949 923 929 53,200
2023/07/25 939 952 929 945 48,800
2023/07/24 923 938 923 928 36,200
2023/07/21 917 927 906 920 29,800
2023/07/20 914 924 910 918 27,700
2023/07/19 904 914 901 913 47,800
2023/07/18 898 911 890 893 40,400
2023/07/14 915 924 900 906 49,700
2023/07/13 911 915 901 915 51,900
2023/07/12 935 936 909 911 62,000
2023/07/11 953 960 934 940 71,200
2023/07/10 963 963 949 956 55,400
2023/07/07 937 966 932 957 51,700
2023/07/06 942 962 939 949 48,900
2023/07/05 950 953 939 951 42,500
2023/07/04 952 954 941 950 29,700
2023/07/03 935 952 935 948 39,900
2023/06/30 939 945 925 934 35,800
2023/06/29 938 945 930 939 57,000
2023/06/28 923 937 920 935 49,200
2023/06/27 911 915 900 911 38,200
2023/06/26 915 929 910 916 35,100
2023/06/23 942 952 921 927 50,300
2023/06/22 950 958 936 942 44,700
2023/06/21 954 964 940 954 48,000
2023/06/20 938 965 936 957 60,300
2023/06/19 958 999 937 949 217,200
2023/06/16 930 949 925 945 117,600
2023/06/15 943 943 922 923 41,200
2023/06/14 935 949 934 943 61,000
2023/06/13 940 943 927 927 44,900
2023/06/12 925 938 922 935 33,700
2023/06/09 922 932 920 921 42,000
2023/06/08 922 927 903 913 56,200
2023/06/07 932 941 913 920 65,300
2023/06/06 914 931 902 923 40,900
2023/06/05 922 931 912 921 55,400
2023/06/02 880 902 877 902 47,300
2023/06/01 877 887 870 874 44,100
2023/05/31 899 906 880 882 40,900
2023/05/30 896 911 892 902 35,900
2023/05/29 900 916 899 902 53,500
2023/05/26 925 925 890 899 106,300
2023/05/25 942 942 921 923 59,700
2023/05/24 943 964 936 937 48,500
2023/05/23 962 979 936 937 69,900
2023/05/22 962 971 955 968 35,200
2023/05/19 939 969 939 959 59,200
2023/05/18 949 960 932 939 76,700
2023/05/17 958 970 946 948 63,100
2023/05/16 943 964 940 952 78,200
2023/05/15 958 959 930 940 167,500
2023/05/12 1,007 1,014 997 1,007 79,600
2023/05/11 1,030 1,038 1,005 1,018 61,800
2023/05/10 1,014 1,061 999 1,020 149,500
2023/05/09 1,015 1,027 1,009 1,014 49,000
2023/05/08 1,023 1,023 1,001 1,019 54,400
2023/05/02 1,036 1,036 1,015 1,027 53,000
2023/05/01 1,044 1,044 1,022 1,041 59,400
2023/04/28 1,025 1,032 1,009 1,032 66,900
2023/04/27 996 1,023 991 1,021 89,500
2023/04/26 1,000 1,006 985 996 87,500
2023/04/25 1,027 1,044 1,009 1,009 107,800
2023/04/24 1,005 1,026 987 1,025 123,400
2023/04/21 1,023 1,023 996 1,003 167,500
2023/04/20 1,028 1,037 1,012 1,022 155,900
2023/04/19 1,061 1,065 1,033 1,040 147,800
2023/04/18 1,065 1,076 1,045 1,074 182,300
2023/04/17 1,086 1,138 1,056 1,064 298,100
2023/04/14 1,116 1,139 1,090 1,094 221,200
2023/04/13 1,138 1,140 1,100 1,107 291,600
2023/04/12 1,170 1,197 1,124 1,127 441,000
2023/04/11 1,223 1,244 1,156 1,170 592,800
2023/04/10 1,265 1,309 1,205 1,228 1,420,300
2023/04/07 1,095 1,263 1,095 1,205 2,078,100
2023/04/06 1,116 1,136 1,081 1,088 623,800
2023/04/05 1,187 1,315 1,135 1,157 3,249,500
2023/04/04 1,210 1,244 1,067 1,159 1,982,000
2023/04/03 1,029 1,036 1,000 1,005 112,700
2023/03/31 1,046 1,052 1,013 1,025 77,800
2023/03/30 1,053 1,069 1,026 1,044 123,600
2023/03/29 1,085 1,085 1,061 1,072 106,100
2023/03/28 1,031 1,106 1,028 1,072 181,600
2023/03/27 1,041 1,056 1,029 1,030 82,700
2023/03/24 1,072 1,074 1,041 1,043 107,900
2023/03/23 1,055 1,090 1,052 1,076 76,500
2023/03/22 1,050 1,072 1,036 1,072 78,700
2023/03/20 1,035 1,078 1,021 1,021 147,300
2023/03/17 1,078 1,170 1,041 1,048 289,900
2023/03/16 1,068 1,130 1,042 1,050 391,200
2023/03/15 1,007 1,133 1,007 1,133 428,700
2023/03/14 1,026 1,026 980 983 219,800
2023/03/13 1,049 1,094 1,028 1,037 227,400
2023/03/10 1,111 1,144 1,071 1,075 382,600
2023/03/09 1,205 1,205 1,116 1,125 629,200
2023/03/08 1,211 1,287 1,197 1,221 875,300
2023/03/07 1,030 1,329 1,030 1,269 4,483,700
2023/03/06 900 1,040 886 1,040 1,304,700
2023/03/03 906 931 864 890 956,500
2023/03/02 883 936 864 936 406,100
2023/03/01 786 786 786 786 51,200
2023/02/28 690 695 686 686 14,700
2023/02/27 689 697 689 693 14,900
2023/02/24 691 697 683 694 14,800
2023/02/22 680 686 679 680 20,200
2023/02/21 689 698 688 697 11,200
2023/02/20 694 694 680 686 16,200
2023/02/17 677 684 677 684 5,000
2023/02/16 677 683 675 682 15,800
2023/02/15 687 694 673 676 33,900
2023/02/14 679 688 677 677 11,400
2023/02/13 695 695 670 675 15,900
2023/02/10 698 701 691 695 12,100
2023/02/09 692 699 688 688 12,300
2023/02/08 682 697 682 695 17,700
2023/02/07 682 689 682 682 11,800
2023/02/06 688 688 677 682 24,000
2023/02/03 683 683 673 682 14,200
2023/02/02 677 677 671 673 4,600
2023/02/01 670 680 666 667 19,300
2023/01/31 667 674 667 673 8,600
2023/01/30 669 674 662 662 68,700
2023/01/27 668 670 662 668 14,100
2023/01/26 675 675 662 664 21,000
2023/01/25 663 676 662 670 16,000
2023/01/24 660 668 658 666 20,100
2023/01/23 651 660 650 658 18,900
2023/01/20 649 651 644 646 10,400
2023/01/19 646 655 646 649 16,400
2023/01/18 647 656 637 655 19,300
2023/01/17 638 645 637 637 11,500
2023/01/16 644 647 638 638 21,300
2023/01/13 644 648 643 644 16,100
2023/01/12 657 659 647 647 27,400
2023/01/11 658 660 653 657 12,600
2023/01/10 668 668 658 658 10,000
2023/01/06 655 663 649 653 16,900
2023/01/05 653 657 642 649 32,600
2023/01/04 677 677 658 658 17,300

このページの先頭へ