安江工務店(1439)の株価時系列情報
安江工務店(1439)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 | 1,361 | 1,370 | 1,327 | 1,330 | 11,200 |
2023/12/28 | 1,339 | 1,373 | 1,320 | 1,366 | 24,400 |
2023/12/27 | 1,500 | 1,505 | 1,483 | 1,494 | 11,300 |
2023/12/26 | 1,476 | 1,498 | 1,476 | 1,498 | 4,800 |
2023/12/25 | 1,474 | 1,478 | 1,474 | 1,475 | 3,000 |
2023/12/22 | 1,480 | 1,488 | 1,474 | 1,474 | 2,900 |
2023/12/21 | 1,478 | 1,500 | 1,477 | 1,477 | 4,300 |
2023/12/20 | 1,505 | 1,516 | 1,467 | 1,487 | 6,100 |
2023/12/19 | 1,498 | 1,506 | 1,497 | 1,500 | 3,200 |
2023/12/18 | 1,497 | 1,498 | 1,496 | 1,498 | 1,400 |
2023/12/15 | 1,503 | 1,503 | 1,479 | 1,496 | 2,200 |
2023/12/14 | 1,494 | 1,545 | 1,494 | 1,504 | 2,800 |
2023/12/13 | 1,464 | 1,551 | 1,462 | 1,494 | 9,300 |
2023/12/12 | 1,460 | 1,462 | 1,449 | 1,462 | 2,800 |
2023/12/11 | 1,460 | 1,464 | 1,452 | 1,462 | 4,800 |
2023/12/08 | 1,460 | 1,460 | 1,443 | 1,456 | 3,300 |
2023/12/07 | 1,452 | 1,459 | 1,443 | 1,459 | 2,300 |
2023/12/06 | 1,448 | 1,453 | 1,440 | 1,452 | 5,400 |
2023/12/05 | 1,441 | 1,443 | 1,420 | 1,443 | 2,500 |
2023/12/04 | 1,420 | 1,440 | 1,410 | 1,438 | 9,000 |
2023/12/01 | 1,438 | 1,438 | 1,415 | 1,420 | 3,100 |
2023/11/30 | 1,425 | 1,440 | 1,425 | 1,425 | 1,700 |
2023/11/29 | 1,411 | 1,448 | 1,410 | 1,414 | 4,900 |
2023/11/28 | 1,425 | 1,426 | 1,414 | 1,414 | 2,700 |
2023/11/27 | 1,427 | 1,428 | 1,411 | 1,411 | 8,800 |
2023/11/24 | 1,425 | 1,442 | 1,423 | 1,423 | 3,000 |
2023/11/22 | 1,442 | 1,442 | 1,425 | 1,425 | 3,600 |
2023/11/21 | 1,441 | 1,445 | 1,434 | 1,436 | 1,200 |
2023/11/20 | 1,423 | 1,457 | 1,421 | 1,442 | 2,600 |
2023/11/17 | 1,418 | 1,421 | 1,415 | 1,416 | 1,900 |
2023/11/16 | 1,417 | 1,425 | 1,410 | 1,423 | 800 |
2023/11/15 | 1,430 | 1,431 | 1,393 | 1,417 | 2,100 |
2023/11/14 | 1,420 | 1,435 | 1,420 | 1,435 | 1,600 |
2023/11/13 | 1,419 | 1,437 | 1,394 | 1,437 | 3,600 |
2023/11/10 | 1,434 | 1,454 | 1,385 | 1,385 | 6,900 |
2023/11/09 | 1,467 | 1,467 | 1,439 | 1,455 | 3,800 |
2023/11/08 | 1,451 | 1,492 | 1,440 | 1,467 | 7,200 |
2023/11/07 | 1,429 | 1,461 | 1,429 | 1,453 | 7,700 |
2023/11/06 | 1,460 | 1,460 | 1,427 | 1,429 | 2,700 |
2023/11/02 | 1,400 | 1,430 | 1,400 | 1,430 | 4,400 |
2023/11/01 | 1,415 | 1,415 | 1,398 | 1,398 | 3,200 |
2023/10/31 | 1,400 | 1,411 | 1,370 | 1,410 | 1,800 |
2023/10/30 | 1,396 | 1,415 | 1,396 | 1,400 | 2,300 |
2023/10/27 | 1,378 | 1,400 | 1,367 | 1,380 | 2,600 |
2023/10/26 | 1,366 | 1,366 | 1,343 | 1,365 | 1,800 |
2023/10/25 | 1,370 | 1,375 | 1,358 | 1,359 | 2,000 |
2023/10/24 | 1,353 | 1,358 | 1,353 | 1,358 | 300 |
2023/10/23 | 1,358 | 1,358 | 1,334 | 1,352 | 2,000 |
2023/10/20 | 1,331 | 1,331 | 1,328 | 1,328 | 900 |
2023/10/19 | 1,331 | 1,332 | 1,331 | 1,331 | 400 |
2023/10/17 | 1,345 | 1,345 | 1,331 | 1,331 | 300 |
2023/10/16 | 1,331 | 1,375 | 1,331 | 1,345 | 1,600 |
2023/10/13 | 1,340 | 1,340 | 1,331 | 1,331 | 1,800 |
2023/10/12 | 1,320 | 1,340 | 1,320 | 1,340 | 5,500 |
2023/10/11 | 1,320 | 1,334 | 1,320 | 1,322 | 700 |
2023/10/10 | 1,333 | 1,345 | 1,317 | 1,335 | 5,500 |
2023/10/06 | 1,343 | 1,348 | 1,308 | 1,348 | 2,900 |
2023/10/05 | 1,325 | 1,345 | 1,325 | 1,343 | 1,900 |
2023/10/04 | 1,338 | 1,359 | 1,322 | 1,322 | 1,900 |
2023/10/03 | 1,368 | 1,383 | 1,349 | 1,349 | 2,400 |
2023/10/02 | 1,372 | 1,400 | 1,368 | 1,368 | 3,500 |
2023/09/29 | 1,359 | 1,370 | 1,358 | 1,370 | 2,000 |
2023/09/28 | 1,405 | 1,425 | 1,357 | 1,358 | 3,400 |
2023/09/27 | 1,385 | 1,385 | 1,378 | 1,383 | 1,100 |
2023/09/26 | 1,405 | 1,410 | 1,389 | 1,403 | 2,600 |
2023/09/25 | 1,410 | 1,443 | 1,380 | 1,403 | 5,600 |
2023/09/22 | 1,366 | 1,389 | 1,362 | 1,380 | 1,700 |
2023/09/21 | 1,330 | 1,380 | 1,330 | 1,380 | 3,800 |
2023/09/20 | 1,320 | 1,344 | 1,320 | 1,330 | 1,700 |
2023/09/19 | 1,291 | 1,350 | 1,287 | 1,350 | 4,900 |
2023/09/15 | 1,256 | 1,286 | 1,255 | 1,280 | 4,200 |
2023/09/14 | 1,249 | 1,265 | 1,249 | 1,252 | 3,300 |
2023/09/13 | 1,279 | 1,279 | 1,222 | 1,238 | 23,600 |
2023/09/12 | 1,396 | 1,434 | 1,241 | 1,249 | 40,200 |
2023/09/11 | 1,278 | 1,548 | 1,278 | 1,336 | 206,500 |
2023/09/08 | 1,255 | 1,259 | 1,248 | 1,248 | 1,000 |
2023/09/07 | 1,243 | 1,262 | 1,243 | 1,256 | 500 |
2023/09/06 | 1,256 | 1,267 | 1,250 | 1,266 | 1,600 |
2023/09/05 | 1,269 | 1,269 | 1,260 | 1,260 | 200 |
2023/09/04 | 1,259 | 1,270 | 1,258 | 1,258 | 900 |
2023/09/01 | 1,238 | 1,260 | 1,232 | 1,259 | 1,900 |
2023/08/31 | 1,246 | 1,249 | 1,235 | 1,238 | 1,000 |
2023/08/30 | 1,248 | 1,248 | 1,233 | 1,234 | 900 |
2023/08/29 | 1,275 | 1,275 | 1,226 | 1,235 | 3,900 |
2023/08/28 | 1,215 | 1,225 | 1,215 | 1,221 | 2,100 |
2023/08/25 | 1,211 | 1,233 | 1,211 | 1,215 | 2,500 |
2023/08/24 | 1,203 | 1,220 | 1,202 | 1,211 | 3,300 |
2023/08/23 | 1,186 | 1,214 | 1,183 | 1,212 | 2,800 |
2023/08/22 | 1,180 | 1,185 | 1,170 | 1,185 | 1,300 |
2023/08/21 | 1,160 | 1,176 | 1,144 | 1,176 | 1,600 |
2023/08/18 | 1,141 | 1,142 | 1,140 | 1,140 | 1,400 |
2023/08/17 | 1,179 | 1,179 | 1,134 | 1,140 | 16,100 |
2023/08/16 | 1,188 | 1,188 | 1,170 | 1,170 | 3,000 |
2023/08/15 | 1,192 | 1,192 | 1,173 | 1,188 | 2,800 |
2023/08/14 | 1,201 | 1,223 | 1,197 | 1,197 | 3,100 |
2023/08/10 | 1,286 | 1,286 | 1,150 | 1,201 | 14,000 |
2023/08/09 | 1,263 | 1,298 | 1,263 | 1,285 | 4,300 |
2023/08/08 | 1,234 | 1,333 | 1,234 | 1,263 | 12,200 |
2023/08/07 | 1,233 | 1,235 | 1,227 | 1,235 | 1,600 |
2023/08/04 | 1,228 | 1,233 | 1,228 | 1,232 | 500 |
2023/08/03 | 1,221 | 1,229 | 1,221 | 1,222 | 4,500 |
2023/08/02 | 1,244 | 1,250 | 1,244 | 1,246 | 500 |
2023/08/01 | 1,255 | 1,255 | 1,244 | 1,244 | 900 |
2023/07/31 | 1,260 | 1,260 | 1,247 | 1,247 | 1,200 |
2023/07/28 | 1,245 | 1,250 | 1,245 | 1,247 | 1,700 |
2023/07/27 | 1,236 | 1,249 | 1,236 | 1,249 | 2,300 |
2023/07/26 | 1,240 | 1,242 | 1,235 | 1,240 | 2,400 |
2023/07/25 | 1,247 | 1,249 | 1,235 | 1,243 | 3,400 |
2023/07/24 | 1,257 | 1,257 | 1,224 | 1,247 | 2,900 |
2023/07/21 | 1,221 | 1,245 | 1,215 | 1,242 | 3,000 |
2023/07/20 | 1,210 | 1,225 | 1,210 | 1,215 | 3,000 |
2023/07/19 | 1,205 | 1,205 | 1,203 | 1,204 | 2,500 |
2023/07/18 | 1,226 | 1,226 | 1,202 | 1,202 | 7,900 |
2023/07/14 | 1,250 | 1,250 | 1,192 | 1,196 | 20,700 |
2023/07/13 | 1,279 | 1,300 | 1,211 | 1,245 | 108,400 |
2023/07/12 | 1,399 | 1,399 | 1,399 | 1,399 | 23,800 |
2023/07/11 | 1,093 | 1,099 | 1,090 | 1,099 | 600 |
2023/07/10 | 1,100 | 1,100 | 1,070 | 1,098 | 3,200 |
2023/07/07 | 1,093 | 1,093 | 1,093 | 1,093 | 100 |
2023/07/06 | 1,081 | 1,093 | 1,067 | 1,093 | 2,300 |
2023/07/05 | 1,076 | 1,095 | 1,076 | 1,089 | 1,200 |
2023/07/04 | 1,085 | 1,094 | 1,085 | 1,094 | 600 |
2023/07/03 | 1,095 | 1,100 | 1,071 | 1,084 | 3,500 |
2023/06/30 | 1,075 | 1,085 | 1,075 | 1,085 | 200 |
2023/06/29 | 1,055 | 1,075 | 1,055 | 1,075 | 800 |
2023/06/28 | 1,070 | 1,070 | 1,052 | 1,052 | 1,200 |
2023/06/27 | 1,070 | 1,070 | 1,060 | 1,060 | 800 |
2023/06/26 | 1,075 | 1,090 | 1,066 | 1,071 | 3,700 |
2023/06/23 | 1,088 | 1,094 | 1,065 | 1,066 | 800 |
2023/06/22 | 1,088 | 1,088 | 1,071 | 1,082 | 3,200 |
2023/06/21 | 1,085 | 1,098 | 1,075 | 1,098 | 2,300 |
2023/06/20 | 1,068 | 1,080 | 1,065 | 1,072 | 2,100 |
2023/06/19 | 1,070 | 1,080 | 1,066 | 1,080 | 1,000 |
2023/06/16 | 1,098 | 1,133 | 1,062 | 1,069 | 9,200 |
2023/06/15 | 1,055 | 1,309 | 1,042 | 1,070 | 44,000 |
2023/06/14 | 1,050 | 1,080 | 1,016 | 1,055 | 4,500 |
2023/06/13 | 1,058 | 1,066 | 1,027 | 1,050 | 5,100 |
2023/06/12 | 1,021 | 1,098 | 1,014 | 1,058 | 15,800 |
2023/06/09 | 994 | 998 | 991 | 997 | 1,000 |
2023/06/08 | 997 | 1,003 | 996 | 996 | 600 |
2023/06/07 | 995 | 1,000 | 995 | 997 | 800 |
2023/06/06 | 1,001 | 1,001 | 995 | 995 | 800 |
2023/06/05 | 994 | 1,012 | 994 | 997 | 5,400 |
2023/06/02 | 1,003 | 1,003 | 1,003 | 1,003 | 400 |
2023/06/01 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
2023/05/31 | 999 | 1,014 | 999 | 1,014 | 1,600 |
2023/05/30 | 1,001 | 1,015 | 1,001 | 1,015 | 1,900 |
2023/05/29 | 1,000 | 1,017 | 997 | 1,017 | 2,400 |
2023/05/26 | 994 | 1,008 | 994 | 1,008 | 900 |
2023/05/25 | 1,020 | 1,020 | 1,006 | 1,006 | 700 |
2023/05/24 | 1,000 | 1,020 | 1,000 | 1,020 | 1,900 |
2023/05/23 | 994 | 1,000 | 992 | 1,000 | 3,300 |
2023/05/22 | 983 | 990 | 983 | 989 | 1,500 |
2023/05/19 | 986 | 998 | 985 | 985 | 2,100 |
2023/05/18 | 991 | 999 | 986 | 986 | 2,900 |
2023/05/17 | 1,005 | 1,007 | 990 | 990 | 1,600 |
2023/05/16 | 1,000 | 1,004 | 993 | 993 | 2,400 |
2023/05/15 | 1,036 | 1,046 | 991 | 1,000 | 14,600 |
2023/05/12 | 1,130 | 1,130 | 1,112 | 1,126 | 4,900 |
2023/05/11 | 1,087 | 1,131 | 1,085 | 1,123 | 7,700 |
2023/05/10 | 1,066 | 1,087 | 1,062 | 1,070 | 500 |
2023/05/09 | 1,090 | 1,090 | 1,089 | 1,089 | 300 |
2023/05/08 | 1,074 | 1,095 | 1,069 | 1,090 | 2,600 |
2023/05/02 | 1,060 | 1,085 | 1,060 | 1,085 | 600 |
2023/05/01 | 1,088 | 1,093 | 1,066 | 1,090 | 3,100 |
2023/04/28 | 1,060 | 1,088 | 1,060 | 1,088 | 1,900 |
2023/04/27 | 1,056 | 1,060 | 1,056 | 1,060 | 300 |
2023/04/26 | 1,087 | 1,087 | 1,062 | 1,079 | 1,200 |
2023/04/25 | 1,066 | 1,092 | 1,065 | 1,088 | 3,800 |
2023/04/24 | 1,019 | 1,098 | 1,019 | 1,065 | 5,400 |
2023/04/21 | 1,029 | 1,029 | 1,019 | 1,026 | 1,600 |
2023/04/20 | 1,019 | 1,019 | 1,009 | 1,009 | 600 |
2023/04/19 | 1,026 | 1,026 | 996 | 1,008 | 400 |
2023/04/18 | 1,000 | 1,028 | 1,000 | 1,028 | 1,600 |
2023/04/17 | 1,007 | 1,007 | 1,000 | 1,000 | 900 |
2023/04/14 | 970 | 1,001 | 970 | 1,001 | 2,400 |
2023/04/13 | 980 | 1,002 | 980 | 1,000 | 900 |
2023/04/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,200 |
2023/04/11 | 1,019 | 1,019 | 1,010 | 1,010 | 1,400 |
2023/04/10 | 1,011 | 1,011 | 998 | 1,004 | 3,300 |
2023/04/07 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
2023/04/06 | 989 | 1,005 | 988 | 988 | 1,900 |
2023/04/05 | 1,010 | 1,010 | 989 | 989 | 1,700 |
2023/04/04 | 1,007 | 1,010 | 1,007 | 1,010 | 500 |
2023/04/03 | 1,023 | 1,025 | 1,007 | 1,007 | 2,100 |
2023/03/31 | 1,006 | 1,024 | 1,001 | 1,013 | 3,100 |
2023/03/30 | 1,003 | 1,003 | 987 | 1,003 | 3,900 |
2023/03/29 | 1,000 | 1,003 | 981 | 1,003 | 2,700 |
2023/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
2023/03/27 | 1,000 | 1,004 | 970 | 1,002 | 6,500 |
2023/03/24 | 995 | 996 | 995 | 996 | 300 |
2023/03/23 | 1,004 | 1,022 | 1,004 | 1,015 | 900 |
2023/03/22 | 1,006 | 1,023 | 1,004 | 1,004 | 1,800 |
2023/03/20 | 1,035 | 1,035 | 968 | 993 | 3,400 |
2023/03/17 | 1,029 | 1,039 | 1,015 | 1,035 | 1,800 |
2023/03/16 | 955 | 1,035 | 955 | 1,031 | 10,400 |
2023/03/15 | 969 | 1,001 | 966 | 979 | 12,400 |
2023/03/14 | 1,007 | 1,007 | 942 | 954 | 25,000 |
2023/03/13 | 1,052 | 1,052 | 999 | 1,021 | 7,800 |
2023/03/10 | 1,064 | 1,072 | 1,055 | 1,056 | 900 |
2023/03/09 | 1,065 | 1,085 | 1,051 | 1,064 | 4,600 |
2023/03/08 | 1,106 | 1,106 | 1,050 | 1,065 | 5,500 |
2023/03/07 | 1,059 | 1,086 | 1,058 | 1,077 | 3,400 |
2023/03/06 | 1,091 | 1,095 | 1,050 | 1,050 | 5,500 |
2023/03/03 | 1,078 | 1,099 | 1,050 | 1,083 | 6,000 |
2023/03/02 | 1,126 | 1,127 | 1,061 | 1,078 | 10,700 |
2023/03/01 | 1,187 | 1,187 | 1,115 | 1,127 | 6,200 |
2023/02/28 | 1,133 | 1,202 | 1,133 | 1,157 | 8,900 |
2023/02/27 | 1,140 | 1,143 | 1,110 | 1,123 | 13,100 |
2023/02/24 | 1,214 | 1,214 | 1,126 | 1,171 | 26,400 |
2023/02/22 | 1,230 | 1,230 | 1,195 | 1,223 | 8,400 |
2023/02/21 | 1,278 | 1,278 | 1,212 | 1,262 | 9,400 |
2023/02/20 | 1,283 | 1,283 | 1,259 | 1,278 | 10,500 |
2023/02/17 | 1,313 | 1,315 | 1,259 | 1,266 | 6,000 |
2023/02/16 | 1,364 | 1,364 | 1,299 | 1,308 | 6,700 |
2023/02/15 | 1,418 | 1,418 | 1,279 | 1,364 | 12,800 |
2023/02/14 | 1,411 | 1,440 | 1,410 | 1,421 | 9,100 |
2023/02/13 | 1,464 | 1,464 | 1,419 | 1,450 | 5,400 |
2023/02/10 | 1,416 | 1,520 | 1,372 | 1,494 | 26,500 |
2023/02/09 | 1,352 | 1,512 | 1,315 | 1,438 | 41,300 |
2023/02/08 | 1,421 | 1,421 | 1,360 | 1,360 | 8,000 |
2023/02/07 | 1,440 | 1,457 | 1,405 | 1,421 | 8,900 |
2023/02/06 | 1,499 | 1,500 | 1,402 | 1,459 | 13,900 |
2023/02/03 | 1,526 | 1,796 | 1,451 | 1,478 | 102,200 |
2023/02/02 | 1,352 | 1,496 | 1,322 | 1,496 | 138,600 |
2023/02/01 | 1,251 | 1,380 | 1,222 | 1,352 | 26,200 |
2023/01/31 | 1,306 | 1,306 | 1,185 | 1,222 | 14,400 |
2023/01/30 | 1,278 | 1,339 | 1,260 | 1,306 | 3,100 |
2023/01/27 | 1,300 | 1,355 | 1,268 | 1,307 | 17,700 |
2023/01/26 | 1,243 | 1,331 | 1,199 | 1,301 | 31,400 |
2023/01/25 | 1,306 | 1,330 | 1,250 | 1,273 | 5,600 |
2023/01/24 | 1,223 | 1,301 | 1,200 | 1,300 | 26,900 |
2023/01/23 | 1,188 | 1,200 | 1,177 | 1,200 | 3,700 |
2023/01/20 | 1,198 | 1,200 | 1,163 | 1,163 | 3,000 |
2023/01/19 | 1,178 | 1,178 | 1,178 | 1,178 | 700 |
2023/01/18 | 1,152 | 1,190 | 1,092 | 1,178 | 5,100 |
2023/01/17 | 1,131 | 1,151 | 1,131 | 1,150 | 1,300 |
2023/01/16 | 1,064 | 1,160 | 1,064 | 1,137 | 1,800 |
2023/01/13 | 1,097 | 1,100 | 1,071 | 1,071 | 300 |
2023/01/12 | 1,097 | 1,097 | 1,097 | 1,097 | 100 |
2023/01/11 | 1,097 | 1,097 | 1,097 | 1,097 | 400 |
2023/01/10 | 1,119 | 1,119 | 1,067 | 1,067 | 700 |
2023/01/06 | 1,080 | 1,185 | 1,080 | 1,122 | 6,200 |
2023/01/05 | 1,020 | 1,051 | 1,020 | 1,050 | 700 |