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
2011/12/30 530 535 520 530 10,800
2011/12/29 527 534 520 522 5,100
2011/12/28 518 518 513 517 6,100
2011/12/27 517 519 512 515 11,300
2011/12/26 530 540 525 527 12,200
2011/12/22 544 544 527 530 9,100
2011/12/21 540 542 535 535 7,000
2011/12/20 544 544 530 538 7,400
2011/12/19 563 563 539 544 4,900
2011/12/16 558 558 538 539 10,300
2011/12/15 569 569 538 538 20,600
2011/12/14 574 574 555 563 15,300
2011/12/13 590 590 566 574 13,800
2011/12/12 580 587 573 581 13,100
2011/12/09 582 582 572 573 8,900
2011/12/08 587 590 580 585 7,100
2011/12/07 599 599 587 587 12,200
2011/12/06 605 605 581 590 15,400
2011/12/05 607 608 580 599 20,200
2011/12/02 612 612 591 598 21,600
2011/12/01 602 631 592 610 70,200
2011/11/30 593 605 565 585 28,900
2011/11/29 545 599 540 585 28,000
2011/11/28 511 543 511 543 19,100
2011/11/25 475 505 475 502 9,700
2011/11/24 463 477 458 475 7,700
2011/11/22 470 475 458 464 23,400
2011/11/21 485 485 471 479 11,000
2011/11/18 490 495 486 488 6,200
2011/11/17 495 496 489 495 18,400
2011/11/16 515 515 496 496 9,000
2011/11/15 517 517 505 515 5,000
2011/11/14 512 515 501 510 10,800
2011/11/11 499 510 496 499 15,100
2011/11/10 503 503 497 499 20,200
2011/11/09 510 511 501 503 24,100
2011/11/08 536 536 497 509 40,000
2011/11/07 536 547 535 539 12,800
2011/11/04 550 563 540 548 16,600
2011/11/02 550 550 540 545 11,400
2011/11/01 579 579 556 556 13,800
2011/10/31 578 589 578 585 5,100
2011/10/28 604 604 570 578 16,200
2011/10/27 540 596 540 574 34,600
2011/10/26 541 552 536 543 14,000
2011/10/25 556 556 538 546 40,500
2011/10/24 568 578 560 563 22,600
2011/10/21 590 590 553 558 33,500
2011/10/20 608 609 582 589 27,000
2011/10/19 630 630 604 605 17,100
2011/10/18 623 623 612 614 9,700
2011/10/17 625 643 620 623 25,800
2011/10/14 620 626 605 623 190,700
2011/10/13 630 675 626 673 105,300
2011/10/12 627 639 612 624 16,400
2011/10/11 623 639 620 635 32,800
2011/10/07 612 620 601 618 22,500
2011/10/06 618 619 595 608 25,500
2011/10/05 626 635 601 608 13,600
2011/10/04 629 630 611 624 20,200
2011/10/03 673 680 640 649 21,300
2011/09/30 658 685 658 683 14,800
2011/09/29 627 649 610 648 27,800
2011/09/28 631 631 625 629 45,000
2011/09/27 640 646 620 637 28,700
2011/09/26 655 663 621 637 39,700
2011/09/22 705 710 661 665 41,500
2011/09/21 720 726 706 707 21,200
2011/09/20 750 753 711 740 33,200
2011/09/16 757 777 750 772 36,500
2011/09/15 755 757 749 757 10,000
2011/09/14 754 767 749 750 28,800
2011/09/13 752 769 750 752 33,000
2011/09/12 747 761 745 752 68,700
2011/09/09 798 805 760 760 32,800
2011/09/08 816 827 797 797 7,300
2011/09/07 796 812 785 808 19,500
2011/09/06 801 811 789 789 19,600
2011/09/05 853 853 812 818 37,500
2011/09/02 854 866 854 865 19,300
2011/09/01 869 880 866 869 20,900
2011/08/31 851 883 836 861 44,700
2011/08/30 883 883 853 856 26,000
2011/08/29 877 880 856 861 18,700
2011/08/26 849 870 833 862 40,600
2011/08/25 815 860 815 860 56,100
2011/08/24 817 829 807 819 27,600
2011/08/23 801 802 784 802 20,300
2011/08/22 783 800 776 780 18,200
2011/08/19 789 798 777 783 52,800
2011/08/18 820 860 810 810 104,600
2011/08/17 808 826 787 814 73,800
2011/08/16 846 848 807 807 81,600
2011/08/15 859 859 819 839 83,200
2011/08/12 929 940 818 836 164,000
2011/08/11 965 973 905 914 142,300
2011/08/10 1,002 1,028 1,000 1,025 23,200
2011/08/09 985 985 932 961 17,900
2011/08/08 999 1,020 975 989 34,700
2011/08/05 992 1,028 992 1,023 45,700
2011/08/04 1,090 1,115 1,080 1,082 54,600
2011/08/03 1,133 1,133 1,069 1,095 47,600
2011/08/02 1,133 1,160 1,133 1,152 53,900
2011/08/01 1,142 1,185 1,142 1,183 48,000
2011/07/29 1,210 1,211 1,124 1,152 36,700
2011/07/28 1,226 1,249 1,211 1,211 31,100
2011/07/27 1,220 1,277 1,210 1,256 27,000
2011/07/26 1,225 1,238 1,201 1,214 21,100
2011/07/25 1,222 1,253 1,222 1,225 18,200
2011/07/22 1,265 1,272 1,255 1,258 17,800
2011/07/21 1,278 1,280 1,260 1,272 14,900
2011/07/20 1,260 1,288 1,260 1,286 12,200
2011/07/19 1,240 1,271 1,240 1,271 23,800
2011/07/15 1,256 1,256 1,236 1,248 16,700
2011/07/14 1,270 1,274 1,255 1,270 11,800
2011/07/13 1,250 1,275 1,249 1,270 22,900
2011/07/12 1,250 1,262 1,240 1,257 36,400
2011/07/11 1,238 1,257 1,224 1,257 21,700
2011/07/08 1,232 1,232 1,212 1,219 18,300
2011/07/07 1,212 1,212 1,195 1,195 10,200
2011/07/06 1,200 1,225 1,172 1,211 24,000
2011/07/05 1,152 1,200 1,152 1,174 24,600
2011/07/04 1,231 1,240 1,145 1,174 46,100
2011/07/01 1,249 1,258 1,235 1,235 20,000
2011/06/30 1,287 1,287 1,247 1,248 43,900
2011/06/29 1,286 1,302 1,260 1,286 45,100
2011/06/28 1,329 1,329 1,237 1,246 52,900
2011/06/27 1,319 1,360 1,300 1,301 63,500
2011/06/24 1,259 1,335 1,250 1,312 85,000
2011/06/23 1,267 1,267 1,228 1,242 12,200
2011/06/22 1,240 1,270 1,240 1,263 27,300
2011/06/21 1,213 1,250 1,213 1,237 14,200
2011/06/20 1,200 1,223 1,186 1,211 31,600
2011/06/17 1,247 1,255 1,210 1,215 18,300
2011/06/16 1,233 1,269 1,233 1,254 18,300
2011/06/15 1,280 1,280 1,248 1,248 14,200
2011/06/14 1,238 1,280 1,226 1,265 47,400
2011/06/13 1,207 1,267 1,197 1,267 49,200
2011/06/10 1,220 1,246 1,184 1,207 57,700
2011/06/09 1,250 1,269 1,171 1,217 57,700
2011/06/08 1,285 1,299 1,255 1,284 61,900
2011/06/07 1,287 1,328 1,281 1,300 79,000
2011/06/06 1,230 1,343 1,206 1,317 146,900
2011/06/03 1,165 1,284 1,165 1,280 158,800
2011/06/02 1,100 1,162 1,089 1,136 58,400
2011/06/01 1,094 1,145 1,076 1,137 64,600
2011/05/31 1,050 1,110 1,021 1,089 79,600
2011/05/30 1,011 1,074 1,006 1,042 141,700
2011/05/27 950 993 945 990 87,100
2011/05/26 920 958 906 958 48,500
2011/05/25 886 920 881 919 16,500
2011/05/24 906 907 881 901 9,400
2011/05/23 900 907 878 894 10,400
2011/05/20 928 928 891 894 11,000
2011/05/19 903 924 900 920 15,700
2011/05/18 900 910 891 900 9,800
2011/05/17 904 906 880 891 35,100
2011/05/16 915 933 900 925 25,000
2011/05/13 960 968 930 944 26,100
2011/05/12 920 973 918 960 223,300
2011/05/11 903 903 883 894 17,300
2011/05/10 900 903 884 900 14,200
2011/05/09 904 905 890 905 11,800
2011/05/06 899 906 891 905 12,400
2011/05/02 899 915 899 912 18,100
2011/04/28 906 907 895 906 12,300
2011/04/27 891 910 891 906 8,700
2011/04/26 899 901 882 890 12,600
2011/04/25 858 914 858 900 40,400
2011/04/22 858 859 844 851 9,300
2011/04/21 860 875 842 843 4,900
2011/04/20 850 850 838 849 7,600
2011/04/19 820 865 820 850 13,400
2011/04/18 813 849 800 849 21,700
2011/04/15 803 803 787 795 8,800
2011/04/14 801 809 786 803 12,500
2011/04/13 791 811 791 806 26,900
2011/04/12 842 842 810 816 22,600
2011/04/11 870 875 860 861 7,300
2011/04/08 841 874 826 870 20,900
2011/04/07 865 867 850 850 8,700
2011/04/06 874 900 856 866 20,400
2011/04/05 942 945 872 884 36,800
2011/04/04 928 957 925 957 40,100
2011/04/01 940 948 925 946 46,700
2011/03/31 945 946 908 944 42,000
2011/03/30 938 946 929 939 49,300
2011/03/29 835 908 834 908 37,500
2011/03/28 892 892 845 875 45,200
2011/03/25 934 940 881 888 29,700
2011/03/24 890 934 860 934 31,000
2011/03/23 847 890 827 873 50,100
2011/03/22 840 841 802 841 35,300
2011/03/18 797 805 770 799 29,700
2011/03/17 670 779 670 756 22,700
2011/03/16 699 748 661 707 49,800
2011/03/15 700 700 590 698 69,700
2011/03/14 740 785 740 740 79,900
2011/03/11 878 924 876 890 57,100
2011/03/10 875 899 873 893 26,500
2011/03/09 905 914 886 886 41,400
2011/03/08 860 887 860 882 47,800
2011/03/07 840 860 832 845 62,700
2011/03/04 830 830 800 815 34,100
2011/03/03 808 825 805 825 22,500
2011/03/02 791 801 781 790 12,300
2011/03/01 815 825 811 812 27,700
2011/02/28 773 794 770 794 7,900
2011/02/25 765 775 760 771 7,800
2011/02/24 786 786 767 771 16,300
2011/02/23 785 796 785 796 16,800
2011/02/22 816 816 795 806 10,300
2011/02/21 802 815 796 815 14,200
2011/02/18 810 814 800 809 13,800
2011/02/17 818 818 808 812 5,800
2011/02/16 811 820 810 818 13,700
2011/02/15 819 820 808 819 13,500
2011/02/14 838 840 810 819 67,600
2011/02/10 780 797 780 797 7,200
2011/02/09 787 791 780 780 4,900
2011/02/08 798 798 782 796 6,300
2011/02/07 794 798 789 798 10,600
2011/02/04 794 794 780 794 9,000
2011/02/03 800 800 794 794 5,100
2011/02/02 765 800 760 794 15,600
2011/02/01 749 760 743 755 7,100
2011/01/31 757 757 740 744 5,300
2011/01/28 751 758 740 758 9,300
2011/01/27 777 777 750 755 9,100
2011/01/26 745 779 745 777 7,100
2011/01/25 721 764 716 755 12,900
2011/01/24 735 740 725 730 9,300
2011/01/21 776 778 750 750 10,200
2011/01/20 784 784 776 776 6,600
2011/01/19 775 787 775 784 2,800
2011/01/18 775 784 772 778 7,200
2011/01/17 766 780 766 775 15,600
2011/01/14 798 800 790 795 4,000
2011/01/13 792 794 788 791 7,300
2011/01/12 815 815 791 791 12,200
2011/01/11 788 812 788 806 37,600
2011/01/07 791 798 785 795 10,100
2011/01/06 775 803 775 791 43,300
2011/01/05 725 775 725 775 32,800
2011/01/04 730 731 701 728 36,800

このページの先頭へ