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
2026/02/10 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
2025/09/08 726 763 725 752 82,500
2025/09/05 727 788 727 731 261,800
2025/09/04 725 730 718 720 32,500
2025/09/03 714 731 713 725 62,900
2025/09/02 716 725 712 714 64,200
2025/09/01 739 754 710 717 108,500
2025/08/29 738 770 738 762 107,100
2025/08/28 756 759 724 736 183,300
2025/08/27 717 855 706 752 2,510,800
2025/08/26 728 729 701 705 98,200
2025/08/25 724 742 699 728 138,200
2025/08/22 721 735 713 713 77,800
2025/08/21 727 732 703 725 85,600
2025/08/20 705 731 693 723 123,300
2025/08/19 766 766 710 715 236,800
2025/08/18 808 808 741 774 362,700
2025/08/15 731 849 731 812 1,668,800
2025/08/14 746 750 692 701 362,500
2025/08/13 820 828 751 751 645,300
2025/08/12 724 878 709 812 2,216,600
2025/08/08 728 728 721 728 374,400
2025/08/07 628 628 628 628 45,700
2025/08/06 524 528 522 528 9,400
2025/08/05 519 522 519 522 7,300
2025/08/04 515 519 515 519 6,700
2025/08/01 522 522 517 518 4,900
2025/07/31 524 524 519 519 4,200
2025/07/30 521 521 517 520 3,000
2025/07/29 519 519 516 519 4,700
2025/07/28 524 524 517 520 9,200
2025/07/25 519 523 519 521 1,200
2025/07/24 525 528 517 519 12,200
2025/07/23 518 526 518 525 10,300
2025/07/22 519 526 518 518 5,100
2025/07/18 521 525 516 521 5,200
2025/07/17 522 525 522 525 1,300
2025/07/16 529 530 525 525 4,300
2025/07/15 530 533 529 533 2,300
2025/07/14 536 536 530 530 4,100
2025/07/11 529 530 529 530 4,000
2025/07/10 539 539 529 532 10,000
2025/07/09 533 538 530 534 6,900
2025/07/08 522 532 516 529 18,800
2025/07/07 514 526 514 517 19,100
2025/07/04 515 517 515 515 5,500
2025/07/03 516 517 515 516 3,100
2025/07/02 519 519 515 517 4,500
2025/07/01 517 519 514 519 4,600
2025/06/30 518 518 515 517 5,700
2025/06/27 525 525 512 516 14,500
2025/06/26 515 519 515 519 2,500
2025/06/25 516 516 515 516 1,400
2025/06/24 518 520 516 516 1,600
2025/06/23 515 518 512 517 5,200
2025/06/20 519 521 515 517 4,100
2025/06/19 517 521 515 518 6,800
2025/06/18 518 519 514 515 6,400
2025/06/17 520 520 512 519 2,600
2025/06/16 513 517 513 514 7,000
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

このページの先頭へ