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
2026/07/13 998 1,009 968 969 33,900
2026/07/10 1,002 1,011 988 1,000 35,000
2026/07/09 990 1,000 977 987 20,700
2026/07/08 1,010 1,015 974 983 37,700
2026/07/07 1,006 1,024 997 1,004 36,100
2026/07/06 1,000 1,008 991 1,005 25,600
2026/07/03 976 1,000 963 997 24,800
2026/07/02 975 990 967 973 21,300
2026/07/01 978 987 958 976 25,400
2026/06/30 977 980 953 972 35,600
2026/06/29 982 986 953 962 49,800
2026/06/26 984 993 955 967 48,500
2026/06/25 972 986 960 969 27,100
2026/06/24 984 1,003 956 962 48,300
2026/06/23 1,028 1,035 978 990 55,600
2026/06/22 1,021 1,042 1,012 1,030 27,800
2026/06/19 1,059 1,059 1,007 1,023 37,600
2026/06/18 1,042 1,059 1,033 1,038 32,000
2026/06/17 1,009 1,060 1,009 1,052 28,000
2026/06/16 1,013 1,060 993 1,025 69,500
2026/06/15 989 1,056 987 1,013 80,100
2026/06/12 1,011 1,019 960 974 56,500
2026/06/11 1,014 1,032 969 1,006 77,600
2026/06/10 1,058 1,075 1,022 1,032 41,600
2026/06/09 1,070 1,078 1,056 1,061 38,300
2026/06/08 1,082 1,084 1,026 1,050 63,100
2026/06/05 1,118 1,130 1,102 1,120 29,900
2026/06/04 1,105 1,131 1,086 1,115 50,000
2026/06/03 1,126 1,126 1,081 1,098 32,100
2026/06/02 1,164 1,164 1,060 1,096 74,200
2026/06/01 1,186 1,200 1,141 1,174 68,000
2026/05/29 1,198 1,206 1,176 1,190 48,800
2026/05/28 1,163 1,197 1,162 1,191 25,400
2026/05/27 1,184 1,195 1,158 1,179 50,600
2026/05/26 1,169 1,188 1,167 1,187 32,300
2026/05/25 1,152 1,197 1,152 1,175 51,100
2026/05/22 1,134 1,155 1,130 1,152 36,200
2026/05/21 1,112 1,155 1,112 1,138 48,300
2026/05/20 1,157 1,165 1,082 1,099 92,900
2026/05/19 1,157 1,170 1,129 1,150 45,200
2026/05/18 1,159 1,160 1,084 1,145 111,200
2026/05/15 1,182 1,243 1,152 1,189 140,500
2026/05/14 1,192 1,204 1,156 1,185 62,500
2026/05/13 1,191 1,210 1,170 1,203 42,800
2026/05/12 1,222 1,225 1,200 1,207 129,800
2026/05/11 1,194 1,218 1,179 1,212 66,400
2026/05/08 1,200 1,210 1,194 1,202 23,800
2026/05/07 1,209 1,243 1,197 1,205 84,800
2026/05/01 1,180 1,216 1,171 1,193 33,800
2026/04/30 1,225 1,230 1,180 1,180 65,600
2026/04/28 1,253 1,275 1,225 1,232 55,400
2026/04/27 1,195 1,300 1,163 1,260 179,900
2026/04/24 1,215 1,228 1,185 1,192 47,100
2026/04/23 1,201 1,234 1,163 1,221 122,700
2026/04/22 1,261 1,298 1,201 1,201 140,100
2026/04/21 1,319 1,319 1,238 1,274 258,100
2026/04/20 1,277 1,344 1,167 1,313 878,000
2026/04/17 1,074 1,097 1,050 1,097 33,500
2026/04/16 1,050 1,074 1,045 1,071 35,300
2026/04/15 1,044 1,080 1,042 1,050 48,700
2026/04/14 1,017 1,058 1,010 1,044 51,900
2026/04/13 1,003 1,019 987 1,007 34,800
2026/04/10 1,007 1,014 992 997 11,200
2026/04/09 1,005 1,014 992 1,005 18,800
2026/04/08 995 1,013 986 1,005 44,200
2026/04/07 974 980 960 974 27,100
2026/04/06 977 981 960 971 36,100
2026/04/03 960 971 950 962 16,300
2026/03/27 998 1,010 989 1,006 53,300
2026/03/26 1,020 1,030 998 1,007 34,200
2026/03/25 999 1,025 999 1,016 27,300
2026/03/24 980 985 963 985 29,200
2026/03/23 961 961 928 938 110,000
2026/03/19 1,011 1,019 989 991 28,300
2026/03/18 1,010 1,038 1,000 1,038 32,400
2026/03/17 1,005 1,027 993 1,004 32,600
2026/03/16 996 1,011 984 990 63,400
2026/03/13 982 1,013 982 1,004 62,800
2026/03/12 1,030 1,043 1,001 1,012 34,700
2026/03/11 1,032 1,070 1,032 1,043 44,700
2026/03/10 1,028 1,032 1,003 1,030 36,700
2026/03/09 992 998 952 996 112,900
2026/03/06 1,034 1,049 1,020 1,049 22,500
2026/03/05 1,041 1,086 1,030 1,039 56,400
2026/03/04 1,060 1,063 964 996 419,800
2026/03/03 1,145 1,159 1,092 1,093 92,200
2026/03/02 1,154 1,185 1,134 1,145 96,000
2026/02/27 1,138 1,220 1,125 1,214 97,000
2026/02/26 1,133 1,160 1,128 1,138 24,700
2026/02/25 1,105 1,176 1,105 1,154 110,800
2026/02/24 1,108 1,114 1,080 1,093 56,100
2026/02/20 1,133 1,146 1,101 1,102 92,300
2026/02/19 1,140 1,165 1,122 1,143 88,300
2026/02/18 1,167 1,168 1,125 1,141 49,700
2026/02/17 1,138 1,174 1,113 1,157 88,000
2026/02/16 1,164 1,211 1,089 1,114 366,100
2026/02/13 1,284 1,332 1,249 1,284 151,100
2026/02/12 1,268 1,300 1,258 1,300 129,000
2026/02/10 1,227 1,270 1,212 1,257 72,300
2026/02/09 1,207 1,238 1,187 1,203 79,700
2026/02/06 1,155 1,202 1,141 1,185 60,400
2026/02/05 1,138 1,158 1,137 1,148 20,000
2026/02/04 1,111 1,150 1,111 1,137 50,800
2026/02/03 1,092 1,160 1,087 1,141 102,500
2026/02/02 1,105 1,126 1,075 1,082 57,500
2026/01/30 1,112 1,133 1,101 1,117 43,400
2026/01/29 1,145 1,146 1,080 1,098 105,900
2026/01/28 1,188 1,189 1,141 1,144 63,000
2026/01/27 1,215 1,230 1,191 1,191 95,200
2026/01/26 1,255 1,278 1,219 1,229 75,800
2026/01/23 1,266 1,309 1,255 1,255 56,100
2026/01/22 1,260 1,280 1,243 1,274 39,900
2026/01/21 1,234 1,278 1,230 1,260 42,800
2026/01/20 1,290 1,295 1,245 1,264 76,800
2026/01/19 1,291 1,328 1,275 1,288 157,900
2026/01/16 1,234 1,312 1,234 1,306 138,500
2026/01/15 1,256 1,301 1,240 1,249 114,900
2026/01/14 1,126 1,255 1,126 1,250 156,800
2026/01/13 1,022 1,150 1,022 1,129 188,200
2026/01/09 1,027 1,027 1,011 1,020 40,600
2026/01/08 1,036 1,042 1,018 1,026 39,100
2026/01/07 1,045 1,048 1,032 1,038 32,200
2026/01/06 1,060 1,060 1,037 1,045 38,700
2026/01/05 1,077 1,077 1,041 1,047 59,300
2025/12/30 1,077 1,086 1,071 1,077 23,300
2025/12/29 1,066 1,075 1,062 1,070 24,800
2025/12/26 1,078 1,078 1,058 1,065 37,200
2025/12/25 1,041 1,062 1,040 1,062 52,700
2025/12/24 1,066 1,066 1,037 1,040 32,500
2025/12/23 1,058 1,074 1,043 1,052 53,600
2025/12/22 1,024 1,074 1,024 1,065 113,600
2025/12/19 991 1,023 991 1,022 41,100
2025/12/18 1,008 1,008 991 994 25,100
2025/12/17 1,002 1,020 990 1,006 62,800
2025/12/16 1,037 1,037 997 1,013 61,200
2025/12/15 1,015 1,038 1,015 1,036 47,600
2025/12/12 1,011 1,030 1,009 1,026 35,100
2025/12/11 1,043 1,043 1,000 1,006 71,800
2025/12/10 1,011 1,040 1,001 1,036 56,600
2025/12/09 1,035 1,035 991 996 154,200
2025/12/08 1,008 1,034 1,007 1,031 33,900
2025/12/05 1,009 1,016 988 995 105,900
2025/12/04 1,003 1,009 984 1,002 80,800
2025/12/03 1,005 1,019 988 1,003 74,400
2025/12/02 1,030 1,046 1,008 1,008 62,400
2025/12/01 1,048 1,048 1,008 1,030 102,800
2025/11/28 1,028 1,062 1,024 1,034 88,800
2025/11/27 1,035 1,045 1,018 1,023 57,000
2025/11/26 1,030 1,050 1,023 1,028 52,800
2025/11/25 1,030 1,032 1,002 1,017 114,900
2025/11/21 1,001 1,044 1,001 1,019 141,900
2025/11/20 1,047 1,066 991 1,051 269,400
2025/11/19 1,075 1,078 1,034 1,036 234,200
2025/11/18 1,107 1,172 1,060 1,149 838,800
2025/11/17 1,013 1,013 991 1,013 389,800
2025/11/14 873 877 860 863 60,300
2025/11/13 874 890 874 879 52,500
2025/11/12 871 886 865 873 39,400
2025/11/11 878 880 865 871 79,500
2025/11/10 860 872 841 865 77,000
2025/11/07 854 869 845 860 95,100
2025/11/06 842 862 830 859 96,700
2025/11/05 822 853 797 840 177,800
2025/11/04 857 857 821 837 90,200
2025/10/31 853 861 838 842 59,300
2025/10/30 831 866 828 859 111,000
2025/10/29 878 891 827 836 124,000
2025/10/28 881 899 864 878 125,300
2025/10/27 902 927 886 896 133,900
2025/10/24 941 941 885 915 216,400
2025/10/23 923 948 901 926 310,100
2025/10/22 870 988 824 953 833,200
2025/10/21 862 910 819 870 1,665,200
2025/10/20 760 760 760 760 23,500
2025/10/17 658 660 649 660 21,700
2025/10/16 662 669 659 668 14,700
2025/10/15 644 665 644 662 18,500
2025/10/14 656 667 639 644 44,400
2025/10/10 682 682 658 660 30,700
2025/10/09 676 680 673 673 10,700
2025/10/08 682 693 675 678 26,300
2025/10/07 685 695 681 686 24,600
2025/10/06 682 692 680 685 35,900
2025/10/03 675 698 675 677 20,500
2025/10/02 677 687 670 675 43,900
2025/10/01 688 691 678 680 33,300
2025/09/30 700 701 685 691 56,500
2025/09/29 705 714 701 701 25,900
2025/09/26 712 716 709 713 20,500
2025/09/25 710 722 710 711 33,000
2025/09/24 719 720 710 710 15,700
2025/09/22 720 726 717 719 35,400
2025/09/19 707 717 707 717 28,600
2025/09/18 721 721 706 706 41,800
2025/09/17 715 719 711 719 24,000
2025/09/16 704 725 704 721 50,700
2025/09/12 720 720 701 703 102,200
2025/09/11 746 746 716 718 107,100
2025/09/10 748 788 744 750 186,700
2025/09/09 755 798 744 751 172,700

このページの先頭へ