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 |
|---|---|---|---|---|---|
| 2024/07/26 | 578 | 580 | 573 | 573 | 13,800 |
| 2024/07/25 | 582 | 582 | 571 | 573 | 34,400 |
| 2024/07/24 | 584 | 586 | 578 | 579 | 22,000 |
| 2024/07/23 | 584 | 589 | 582 | 584 | 10,000 |
| 2024/07/22 | 588 | 588 | 581 | 584 | 18,200 |
| 2024/07/19 | 590 | 594 | 588 | 588 | 8,900 |
| 2024/07/18 | 590 | 595 | 587 | 594 | 8,200 |
| 2024/07/17 | 585 | 595 | 584 | 589 | 30,300 |
| 2024/07/16 | 587 | 591 | 583 | 583 | 19,400 |
| 2024/07/12 | 580 | 592 | 580 | 588 | 17,600 |
| 2024/07/11 | 577 | 585 | 577 | 582 | 11,600 |
| 2024/07/10 | 590 | 590 | 576 | 577 | 31,500 |
| 2024/07/09 | 590 | 590 | 578 | 580 | 39,200 |
| 2024/07/08 | 592 | 594 | 588 | 590 | 22,400 |
| 2024/07/05 | 601 | 601 | 592 | 592 | 15,200 |
| 2024/07/04 | 597 | 599 | 591 | 598 | 11,500 |
| 2024/07/03 | 604 | 604 | 596 | 596 | 8,100 |
| 2024/07/02 | 592 | 602 | 592 | 602 | 30,000 |
| 2024/07/01 | 600 | 600 | 590 | 592 | 25,000 |
| 2024/06/28 | 593 | 600 | 590 | 592 | 37,700 |
| 2024/06/27 | 592 | 596 | 591 | 593 | 28,700 |
| 2024/06/26 | 590 | 591 | 586 | 590 | 18,300 |
| 2024/06/25 | 583 | 593 | 583 | 588 | 17,800 |
| 2024/06/24 | 583 | 588 | 581 | 584 | 16,500 |
| 2024/06/21 | 590 | 591 | 580 | 582 | 28,100 |
| 2024/06/20 | 588 | 594 | 584 | 584 | 26,300 |
| 2024/06/19 | 599 | 599 | 588 | 588 | 22,800 |
| 2024/06/18 | 596 | 602 | 596 | 597 | 18,300 |
| 2024/06/17 | 601 | 602 | 594 | 595 | 10,600 |
| 2024/06/14 | 595 | 602 | 595 | 601 | 8,400 |
| 2024/06/13 | 599 | 599 | 595 | 596 | 15,900 |
| 2024/06/12 | 600 | 603 | 599 | 599 | 12,800 |
| 2024/06/11 | 606 | 607 | 600 | 601 | 15,000 |
| 2024/06/10 | 598 | 607 | 598 | 603 | 15,200 |
| 2024/06/07 | 600 | 602 | 595 | 597 | 16,500 |
| 2024/06/06 | 604 | 610 | 596 | 598 | 19,000 |
| 2024/06/05 | 609 | 609 | 603 | 603 | 6,500 |
| 2024/06/04 | 612 | 617 | 607 | 610 | 11,200 |
| 2024/06/03 | 616 | 622 | 612 | 613 | 8,200 |
| 2024/05/31 | 622 | 622 | 613 | 615 | 9,000 |
| 2024/05/30 | 605 | 613 | 602 | 613 | 16,900 |
| 2024/05/29 | 622 | 624 | 608 | 609 | 12,700 |
| 2024/05/28 | 620 | 624 | 617 | 619 | 13,300 |
| 2024/05/27 | 617 | 619 | 613 | 615 | 6,800 |
| 2024/05/24 | 619 | 622 | 610 | 618 | 8,300 |
| 2024/05/23 | 621 | 622 | 615 | 615 | 15,200 |
| 2024/05/22 | 610 | 620 | 609 | 615 | 30,200 |
| 2024/05/21 | 610 | 622 | 604 | 614 | 41,100 |
| 2024/05/20 | 598 | 614 | 598 | 612 | 18,000 |
| 2024/05/17 | 597 | 609 | 596 | 596 | 18,100 |
| 2024/05/16 | 607 | 609 | 594 | 597 | 56,700 |
| 2024/05/15 | 610 | 616 | 598 | 603 | 159,000 |
| 2024/05/14 | 653 | 659 | 650 | 654 | 11,600 |
| 2024/05/13 | 652 | 660 | 650 | 651 | 15,200 |
| 2024/05/10 | 662 | 675 | 652 | 652 | 61,900 |
| 2024/05/09 | 660 | 663 | 654 | 662 | 18,000 |
| 2024/05/08 | 664 | 664 | 651 | 657 | 11,400 |
| 2024/05/07 | 657 | 661 | 655 | 656 | 10,100 |
| 2024/05/02 | 663 | 663 | 654 | 654 | 26,800 |
| 2024/05/01 | 655 | 662 | 653 | 655 | 17,700 |
| 2024/04/30 | 644 | 667 | 644 | 664 | 28,800 |
| 2024/04/26 | 659 | 659 | 639 | 639 | 74,200 |
| 2024/04/25 | 673 | 673 | 656 | 657 | 16,100 |
| 2024/04/24 | 666 | 671 | 663 | 666 | 25,100 |
| 2024/04/23 | 658 | 673 | 658 | 666 | 11,000 |
| 2024/04/22 | 645 | 663 | 644 | 661 | 18,300 |
| 2024/04/19 | 659 | 659 | 642 | 645 | 33,400 |
| 2024/04/18 | 656 | 666 | 652 | 660 | 7,500 |
| 2024/04/17 | 665 | 665 | 651 | 656 | 30,200 |
| 2024/04/16 | 671 | 675 | 665 | 665 | 22,400 |
| 2024/04/15 | 671 | 674 | 670 | 671 | 19,000 |
| 2024/04/12 | 676 | 677 | 670 | 672 | 16,900 |
| 2024/04/11 | 672 | 678 | 670 | 672 | 17,700 |
| 2024/04/10 | 678 | 686 | 677 | 678 | 9,800 |
| 2024/04/09 | 675 | 680 | 669 | 676 | 15,700 |
| 2024/04/08 | 673 | 684 | 672 | 677 | 26,100 |
| 2024/04/05 | 672 | 681 | 669 | 675 | 19,500 |
| 2024/04/04 | 686 | 687 | 680 | 680 | 13,400 |
| 2024/04/03 | 680 | 695 | 676 | 686 | 20,700 |
| 2024/04/02 | 700 | 703 | 683 | 684 | 33,100 |
| 2024/04/01 | 721 | 725 | 700 | 700 | 37,700 |
| 2024/03/29 | 716 | 725 | 715 | 720 | 28,400 |
| 2024/03/28 | 726 | 732 | 717 | 717 | 50,300 |
| 2024/03/27 | 760 | 764 | 751 | 755 | 33,800 |
| 2024/03/26 | 760 | 763 | 750 | 754 | 25,100 |
| 2024/03/25 | 750 | 781 | 749 | 764 | 102,000 |
| 2024/03/22 | 738 | 743 | 735 | 743 | 28,000 |
| 2024/03/21 | 727 | 741 | 727 | 736 | 32,900 |
| 2024/03/19 | 725 | 729 | 722 | 729 | 14,200 |
| 2024/03/18 | 720 | 726 | 720 | 723 | 11,100 |
| 2024/03/15 | 714 | 720 | 710 | 720 | 10,900 |
| 2024/03/14 | 707 | 718 | 707 | 714 | 15,700 |
| 2024/03/13 | 719 | 722 | 706 | 707 | 23,500 |
| 2024/03/12 | 700 | 714 | 696 | 714 | 11,700 |
| 2024/03/11 | 725 | 725 | 700 | 708 | 29,700 |
| 2024/03/08 | 726 | 729 | 721 | 727 | 18,800 |
| 2024/03/07 | 745 | 746 | 724 | 730 | 22,000 |
| 2024/03/06 | 723 | 747 | 723 | 745 | 41,500 |
| 2024/03/05 | 720 | 728 | 716 | 723 | 14,300 |
| 2024/03/04 | 735 | 735 | 721 | 721 | 23,900 |
| 2024/03/01 | 735 | 745 | 727 | 727 | 26,600 |
| 2024/02/29 | 740 | 740 | 723 | 735 | 28,700 |
| 2024/02/28 | 743 | 750 | 740 | 740 | 22,800 |
| 2024/02/27 | 745 | 750 | 742 | 744 | 20,400 |
| 2024/02/26 | 750 | 751 | 736 | 746 | 26,700 |
| 2024/02/22 | 742 | 749 | 739 | 744 | 12,700 |
| 2024/02/21 | 744 | 752 | 738 | 739 | 27,500 |
| 2024/02/20 | 750 | 755 | 740 | 744 | 42,100 |
| 2024/02/19 | 696 | 748 | 696 | 748 | 79,100 |
| 2024/02/16 | 692 | 708 | 684 | 697 | 87,100 |
| 2024/02/15 | 684 | 687 | 670 | 683 | 44,300 |
| 2024/02/14 | 689 | 690 | 675 | 682 | 58,100 |
| 2024/02/13 | 681 | 700 | 680 | 700 | 48,700 |
| 2024/02/09 | 683 | 691 | 679 | 681 | 45,500 |
| 2024/02/08 | 680 | 691 | 673 | 686 | 39,300 |
| 2024/02/07 | 677 | 695 | 677 | 682 | 29,400 |
| 2024/02/06 | 687 | 687 | 677 | 677 | 22,600 |
| 2024/02/05 | 678 | 694 | 672 | 681 | 54,600 |
| 2024/02/02 | 673 | 680 | 668 | 678 | 40,100 |
| 2024/02/01 | 671 | 672 | 660 | 663 | 26,100 |
| 2024/01/31 | 654 | 670 | 654 | 670 | 38,900 |
| 2024/01/30 | 678 | 678 | 653 | 653 | 102,700 |
| 2024/01/29 | 667 | 677 | 660 | 673 | 23,500 |
| 2024/01/26 | 660 | 666 | 657 | 658 | 19,100 |
| 2024/01/25 | 661 | 667 | 656 | 662 | 23,300 |
| 2024/01/24 | 670 | 670 | 658 | 660 | 11,800 |
| 2024/01/23 | 667 | 673 | 663 | 663 | 27,600 |
| 2024/01/22 | 651 | 666 | 651 | 663 | 19,700 |
| 2024/01/19 | 652 | 655 | 647 | 648 | 32,400 |
| 2024/01/18 | 657 | 660 | 652 | 652 | 13,500 |
| 2024/01/17 | 660 | 667 | 650 | 650 | 29,100 |
| 2024/01/16 | 667 | 668 | 659 | 659 | 29,800 |
| 2024/01/15 | 672 | 672 | 666 | 666 | 22,200 |
| 2024/01/12 | 672 | 676 | 666 | 672 | 37,000 |
| 2024/01/11 | 681 | 686 | 671 | 675 | 27,800 |
| 2024/01/10 | 660 | 685 | 659 | 680 | 62,700 |
| 2024/01/09 | 656 | 661 | 655 | 658 | 25,200 |
| 2024/01/05 | 658 | 658 | 650 | 650 | 22,000 |
| 2024/01/04 | 640 | 659 | 636 | 656 | 44,300 |
| 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 |