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 |
|---|---|---|---|---|---|
| 2025/06/13 | 514 | 516 | 510 | 516 | 7,000 |
| 2025/06/12 | 515 | 517 | 513 | 516 | 1,300 |
| 2025/06/11 | 516 | 520 | 515 | 517 | 4,200 |
| 2025/06/10 | 522 | 522 | 511 | 517 | 6,800 |
| 2025/06/09 | 515 | 532 | 509 | 515 | 40,000 |
| 2025/06/06 | 513 | 516 | 512 | 515 | 4,900 |
| 2025/06/05 | 514 | 517 | 514 | 515 | 3,300 |
| 2025/06/04 | 515 | 518 | 511 | 515 | 4,500 |
| 2025/06/03 | 515 | 516 | 515 | 515 | 2,100 |
| 2025/06/02 | 520 | 520 | 511 | 514 | 4,900 |
| 2025/05/30 | 520 | 520 | 511 | 515 | 5,400 |
| 2025/05/29 | 510 | 517 | 509 | 517 | 6,400 |
| 2025/05/28 | 515 | 516 | 508 | 513 | 12,300 |
| 2025/05/27 | 515 | 518 | 514 | 515 | 2,800 |
| 2025/05/26 | 518 | 520 | 514 | 515 | 5,300 |
| 2025/05/23 | 524 | 524 | 516 | 516 | 4,100 |
| 2025/05/22 | 514 | 525 | 514 | 522 | 7,200 |
| 2025/05/21 | 523 | 525 | 520 | 522 | 3,300 |
| 2025/05/20 | 525 | 525 | 520 | 524 | 33,700 |
| 2025/05/19 | 525 | 528 | 521 | 525 | 7,700 |
| 2025/05/16 | 518 | 527 | 514 | 525 | 14,700 |
| 2025/05/15 | 518 | 525 | 510 | 520 | 52,300 |
| 2025/05/14 | 526 | 533 | 525 | 525 | 15,700 |
| 2025/05/13 | 528 | 530 | 524 | 527 | 12,100 |
| 2025/05/12 | 527 | 527 | 516 | 519 | 24,700 |
| 2025/05/09 | 519 | 529 | 519 | 527 | 10,200 |
| 2025/05/08 | 526 | 527 | 519 | 519 | 5,900 |
| 2025/05/07 | 518 | 527 | 513 | 527 | 15,000 |
| 2025/05/02 | 512 | 517 | 511 | 511 | 9,000 |
| 2025/05/01 | 512 | 514 | 510 | 512 | 11,700 |
| 2025/04/30 | 516 | 516 | 510 | 512 | 18,000 |
| 2025/04/28 | 532 | 532 | 515 | 517 | 27,700 |
| 2025/04/25 | 529 | 537 | 525 | 525 | 20,400 |
| 2025/04/24 | 543 | 543 | 527 | 527 | 49,900 |
| 2025/04/23 | 558 | 560 | 541 | 543 | 125,800 |
| 2025/04/22 | 593 | 610 | 555 | 588 | 466,900 |
| 2025/04/21 | 535 | 535 | 535 | 535 | 19,800 |
| 2025/04/18 | 454 | 464 | 446 | 455 | 6,600 |
| 2025/04/17 | 447 | 452 | 446 | 446 | 2,300 |
| 2025/04/16 | 451 | 454 | 446 | 447 | 4,400 |
| 2025/04/15 | 455 | 463 | 451 | 451 | 11,700 |
| 2025/04/14 | 446 | 463 | 445 | 462 | 12,100 |
| 2025/04/11 | 435 | 451 | 435 | 444 | 6,700 |
| 2025/04/10 | 476 | 476 | 442 | 443 | 18,600 |
| 2025/04/09 | 418 | 436 | 418 | 434 | 12,800 |
| 2025/04/08 | 396 | 454 | 396 | 454 | 34,200 |
| 2025/04/07 | 417 | 425 | 381 | 388 | 50,200 |
| 2025/04/04 | 442 | 448 | 438 | 438 | 24,700 |
| 2025/04/03 | 461 | 461 | 446 | 448 | 30,400 |
| 2025/04/02 | 465 | 466 | 456 | 458 | 15,800 |
| 2025/04/01 | 485 | 485 | 462 | 463 | 20,700 |
| 2025/03/31 | 481 | 484 | 477 | 477 | 25,100 |
| 2025/03/28 | 500 | 509 | 495 | 499 | 31,000 |
| 2025/03/27 | 526 | 535 | 524 | 525 | 32,600 |
| 2025/03/26 | 524 | 540 | 524 | 531 | 14,700 |
| 2025/03/25 | 526 | 529 | 523 | 524 | 10,200 |
| 2025/03/24 | 547 | 547 | 515 | 524 | 43,700 |
| 2025/03/21 | 578 | 578 | 546 | 546 | 64,500 |
| 2025/03/19 | 520 | 578 | 520 | 559 | 343,100 |
| 2025/03/18 | 497 | 505 | 495 | 498 | 25,200 |
| 2025/03/17 | 489 | 495 | 488 | 491 | 15,700 |
| 2025/03/14 | 489 | 489 | 482 | 486 | 13,100 |
| 2025/03/13 | 481 | 486 | 480 | 486 | 8,700 |
| 2025/03/12 | 474 | 484 | 473 | 481 | 9,700 |
| 2025/03/11 | 471 | 478 | 465 | 475 | 22,000 |
| 2025/03/10 | 475 | 476 | 470 | 471 | 16,600 |
| 2025/03/07 | 470 | 470 | 465 | 465 | 12,500 |
| 2025/03/06 | 467 | 472 | 463 | 468 | 15,300 |
| 2025/03/05 | 464 | 473 | 464 | 473 | 8,000 |
| 2025/03/04 | 457 | 465 | 455 | 464 | 13,400 |
| 2025/03/03 | 460 | 462 | 458 | 459 | 7,000 |
| 2025/02/28 | 461 | 461 | 457 | 458 | 14,600 |
| 2025/02/27 | 466 | 468 | 461 | 462 | 12,900 |
| 2025/02/26 | 464 | 464 | 461 | 461 | 5,300 |
| 2025/02/25 | 457 | 464 | 457 | 462 | 8,100 |
| 2025/02/21 | 462 | 469 | 462 | 464 | 6,000 |
| 2025/02/20 | 466 | 470 | 462 | 462 | 8,200 |
| 2025/02/19 | 466 | 472 | 465 | 471 | 18,700 |
| 2025/02/18 | 465 | 470 | 457 | 458 | 17,500 |
| 2025/02/17 | 466 | 473 | 462 | 464 | 19,300 |
| 2025/02/14 | 466 | 474 | 461 | 465 | 13,600 |
| 2025/02/13 | 458 | 465 | 457 | 465 | 7,500 |
| 2025/02/12 | 460 | 460 | 455 | 456 | 7,900 |
| 2025/02/10 | 452 | 458 | 452 | 458 | 11,500 |
| 2025/02/07 | 448 | 459 | 447 | 455 | 16,800 |
| 2025/02/06 | 450 | 454 | 447 | 447 | 11,300 |
| 2025/02/05 | 447 | 453 | 447 | 448 | 12,500 |
| 2025/02/04 | 459 | 459 | 443 | 445 | 14,700 |
| 2025/02/03 | 450 | 454 | 444 | 454 | 22,200 |
| 2025/01/31 | 451 | 458 | 441 | 442 | 58,200 |
| 2025/01/30 | 467 | 468 | 438 | 438 | 162,500 |
| 2025/01/29 | 481 | 481 | 471 | 472 | 13,600 |
| 2025/01/28 | 471 | 482 | 471 | 481 | 9,900 |
| 2025/01/27 | 468 | 471 | 464 | 471 | 10,800 |
| 2025/01/24 | 465 | 469 | 465 | 469 | 4,000 |
| 2025/01/23 | 462 | 465 | 458 | 465 | 6,800 |
| 2025/01/22 | 453 | 462 | 453 | 462 | 7,000 |
| 2025/01/21 | 460 | 461 | 453 | 453 | 11,200 |
| 2025/01/20 | 452 | 457 | 452 | 453 | 15,200 |
| 2025/01/17 | 451 | 458 | 451 | 452 | 21,000 |
| 2025/01/16 | 472 | 472 | 453 | 454 | 38,400 |
| 2025/01/15 | 474 | 479 | 470 | 472 | 11,000 |
| 2025/01/14 | 478 | 481 | 471 | 471 | 12,200 |
| 2025/01/10 | 483 | 484 | 478 | 478 | 12,700 |
| 2025/01/09 | 483 | 486 | 478 | 478 | 7,200 |
| 2025/01/08 | 488 | 488 | 483 | 483 | 7,600 |
| 2025/01/07 | 483 | 484 | 478 | 484 | 14,900 |
| 2025/01/06 | 484 | 486 | 480 | 483 | 16,900 |
| 2024/12/30 | 470 | 482 | 467 | 481 | 18,200 |
| 2024/12/27 | 452 | 469 | 452 | 467 | 28,600 |
| 2024/12/26 | 452 | 457 | 448 | 448 | 49,700 |
| 2024/12/25 | 449 | 453 | 447 | 452 | 56,000 |
| 2024/12/24 | 451 | 451 | 445 | 447 | 44,100 |
| 2024/12/23 | 462 | 462 | 450 | 451 | 43,600 |
| 2024/12/20 | 460 | 466 | 460 | 465 | 21,700 |
| 2024/12/19 | 466 | 467 | 460 | 461 | 24,100 |
| 2024/12/18 | 471 | 490 | 463 | 469 | 66,600 |
| 2024/12/17 | 477 | 479 | 470 | 470 | 30,300 |
| 2024/12/16 | 476 | 479 | 475 | 478 | 21,100 |
| 2024/12/13 | 476 | 479 | 475 | 476 | 23,200 |
| 2024/12/12 | 480 | 482 | 475 | 478 | 17,700 |
| 2024/12/11 | 481 | 482 | 475 | 479 | 24,800 |
| 2024/12/10 | 493 | 493 | 480 | 480 | 29,300 |
| 2024/12/09 | 488 | 496 | 488 | 489 | 19,800 |
| 2024/12/06 | 488 | 490 | 485 | 490 | 13,900 |
| 2024/12/05 | 491 | 492 | 488 | 488 | 17,300 |
| 2024/12/04 | 488 | 492 | 488 | 489 | 10,400 |
| 2024/12/03 | 490 | 492 | 485 | 487 | 23,500 |
| 2024/12/02 | 494 | 494 | 488 | 491 | 13,900 |
| 2024/11/29 | 495 | 496 | 490 | 490 | 11,800 |
| 2024/11/28 | 499 | 500 | 495 | 495 | 7,200 |
| 2024/11/27 | 497 | 497 | 490 | 495 | 17,500 |
| 2024/11/26 | 503 | 504 | 498 | 499 | 12,000 |
| 2024/11/25 | 507 | 509 | 502 | 502 | 12,900 |
| 2024/11/22 | 510 | 510 | 506 | 507 | 8,600 |
| 2024/11/21 | 512 | 513 | 507 | 511 | 8,800 |
| 2024/11/20 | 511 | 516 | 509 | 512 | 4,200 |
| 2024/11/19 | 508 | 515 | 508 | 510 | 6,900 |
| 2024/11/18 | 519 | 519 | 507 | 510 | 20,500 |
| 2024/11/15 | 523 | 526 | 518 | 518 | 13,000 |
| 2024/11/14 | 531 | 531 | 522 | 522 | 26,400 |
| 2024/11/13 | 534 | 556 | 527 | 533 | 37,600 |
| 2024/11/12 | 528 | 535 | 525 | 528 | 18,300 |
| 2024/11/11 | 530 | 530 | 521 | 524 | 14,000 |
| 2024/11/08 | 529 | 529 | 518 | 520 | 17,200 |
| 2024/11/07 | 523 | 527 | 521 | 524 | 15,100 |
| 2024/11/06 | 538 | 543 | 524 | 525 | 33,200 |
| 2024/11/05 | 519 | 542 | 515 | 542 | 89,000 |
| 2024/11/01 | 506 | 506 | 490 | 492 | 22,400 |
| 2024/10/31 | 491 | 506 | 482 | 506 | 32,700 |
| 2024/10/30 | 507 | 507 | 490 | 490 | 112,500 |
| 2024/10/29 | 506 | 515 | 506 | 511 | 9,600 |
| 2024/10/28 | 507 | 512 | 500 | 511 | 14,300 |
| 2024/10/25 | 508 | 509 | 498 | 499 | 15,900 |
| 2024/10/24 | 513 | 513 | 507 | 509 | 15,200 |
| 2024/10/23 | 525 | 526 | 512 | 514 | 16,600 |
| 2024/10/22 | 531 | 533 | 525 | 525 | 8,200 |
| 2024/10/21 | 531 | 534 | 530 | 533 | 3,600 |
| 2024/10/18 | 535 | 536 | 530 | 531 | 6,600 |
| 2024/10/17 | 535 | 538 | 534 | 537 | 8,100 |
| 2024/10/16 | 538 | 540 | 536 | 536 | 6,700 |
| 2024/10/15 | 542 | 542 | 537 | 538 | 21,400 |
| 2024/10/11 | 537 | 542 | 537 | 541 | 10,000 |
| 2024/10/10 | 556 | 556 | 542 | 542 | 20,300 |
| 2024/10/09 | 557 | 558 | 537 | 546 | 37,500 |
| 2024/10/08 | 568 | 568 | 554 | 557 | 14,600 |
| 2024/10/07 | 573 | 573 | 564 | 568 | 8,600 |
| 2024/10/04 | 566 | 572 | 553 | 564 | 23,900 |
| 2024/10/03 | 579 | 579 | 565 | 565 | 12,600 |
| 2024/10/02 | 576 | 582 | 564 | 564 | 24,400 |
| 2024/10/01 | 577 | 581 | 573 | 581 | 15,700 |
| 2024/09/30 | 573 | 583 | 572 | 577 | 22,500 |
| 2024/09/27 | 591 | 599 | 590 | 590 | 23,300 |
| 2024/09/26 | 597 | 597 | 586 | 595 | 20,200 |
| 2024/09/25 | 585 | 594 | 583 | 592 | 12,300 |
| 2024/09/24 | 605 | 605 | 572 | 585 | 19,600 |
| 2024/09/20 | 596 | 596 | 591 | 596 | 10,300 |
| 2024/09/19 | 597 | 598 | 589 | 593 | 11,400 |
| 2024/09/18 | 600 | 607 | 591 | 597 | 18,200 |
| 2024/09/17 | 590 | 597 | 585 | 597 | 17,300 |
| 2024/09/13 | 587 | 597 | 584 | 592 | 26,700 |
| 2024/09/12 | 610 | 610 | 579 | 580 | 24,100 |
| 2024/09/11 | 579 | 583 | 565 | 573 | 22,500 |
| 2024/09/10 | 586 | 593 | 574 | 583 | 21,300 |
| 2024/09/09 | 575 | 591 | 560 | 583 | 83,700 |
| 2024/09/06 | 590 | 658 | 571 | 601 | 788,100 |
| 2024/09/05 | 572 | 602 | 572 | 580 | 35,000 |
| 2024/09/04 | 582 | 588 | 571 | 578 | 49,000 |
| 2024/09/03 | 585 | 596 | 583 | 583 | 37,500 |
| 2024/09/02 | 611 | 623 | 585 | 588 | 147,400 |
| 2024/08/30 | 593 | 640 | 578 | 598 | 538,300 |
| 2024/08/29 | 666 | 670 | 600 | 608 | 857,700 |
| 2024/08/28 | 616 | 676 | 613 | 676 | 578,600 |
| 2024/08/27 | 495 | 576 | 495 | 576 | 256,000 |
| 2024/08/26 | 494 | 500 | 492 | 496 | 8,100 |
| 2024/08/23 | 495 | 500 | 493 | 494 | 9,400 |
| 2024/08/22 | 495 | 503 | 492 | 498 | 21,300 |
| 2024/08/21 | 494 | 497 | 492 | 493 | 7,300 |
| 2024/08/20 | 489 | 497 | 489 | 493 | 13,800 |
| 2024/08/19 | 500 | 500 | 485 | 487 | 22,300 |