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 |
---|---|---|---|---|---|
2022/12/30 | 665 | 675 | 661 | 662 | 27,200 |
2022/12/29 | 649 | 670 | 648 | 670 | 15,000 |
2022/12/28 | 661 | 661 | 646 | 652 | 33,200 |
2022/12/27 | 666 | 672 | 660 | 661 | 16,300 |
2022/12/26 | 662 | 668 | 651 | 668 | 36,700 |
2022/12/23 | 667 | 667 | 661 | 661 | 14,500 |
2022/12/22 | 668 | 672 | 666 | 671 | 14,800 |
2022/12/21 | 668 | 678 | 657 | 668 | 34,000 |
2022/12/20 | 697 | 710 | 666 | 669 | 83,300 |
2022/12/19 | 701 | 704 | 694 | 697 | 44,900 |
2022/12/16 | 737 | 740 | 707 | 707 | 106,500 |
2022/12/15 | 705 | 784 | 705 | 747 | 492,700 |
2022/12/14 | 683 | 687 | 681 | 687 | 14,900 |
2022/12/13 | 694 | 695 | 682 | 682 | 17,400 |
2022/12/12 | 693 | 694 | 689 | 689 | 7,400 |
2022/12/09 | 709 | 709 | 700 | 700 | 14,900 |
2022/12/08 | 696 | 697 | 684 | 696 | 13,000 |
2022/12/07 | 686 | 711 | 685 | 701 | 19,700 |
2022/12/06 | 700 | 700 | 684 | 687 | 28,700 |
2022/12/05 | 720 | 720 | 701 | 701 | 13,600 |
2022/12/02 | 716 | 716 | 700 | 706 | 44,300 |
2022/12/01 | 735 | 735 | 721 | 723 | 21,200 |
2022/11/30 | 735 | 735 | 720 | 722 | 27,300 |
2022/11/29 | 741 | 749 | 733 | 737 | 22,900 |
2022/11/28 | 754 | 755 | 741 | 751 | 19,200 |
2022/11/25 | 764 | 764 | 750 | 754 | 22,500 |
2022/11/24 | 737 | 761 | 737 | 760 | 52,100 |
2022/11/22 | 724 | 737 | 724 | 735 | 21,400 |
2022/11/21 | 728 | 734 | 724 | 724 | 8,500 |
2022/11/18 | 727 | 737 | 722 | 728 | 23,500 |
2022/11/17 | 717 | 726 | 717 | 726 | 13,700 |
2022/11/16 | 722 | 728 | 714 | 720 | 10,600 |
2022/11/15 | 708 | 729 | 707 | 729 | 28,400 |
2022/11/14 | 733 | 734 | 707 | 707 | 34,200 |
2022/11/11 | 731 | 733 | 718 | 732 | 35,000 |
2022/11/10 | 734 | 738 | 720 | 723 | 23,300 |
2022/11/09 | 718 | 733 | 711 | 730 | 61,800 |
2022/11/08 | 702 | 718 | 700 | 711 | 33,100 |
2022/11/07 | 720 | 723 | 694 | 706 | 41,700 |
2022/11/04 | 686 | 710 | 677 | 701 | 58,900 |
2022/11/02 | 724 | 727 | 686 | 696 | 326,300 |
2022/11/01 | 625 | 677 | 622 | 674 | 127,700 |
2022/10/31 | 610 | 619 | 610 | 615 | 22,800 |
2022/10/28 | 615 | 620 | 602 | 602 | 65,800 |
2022/10/27 | 629 | 629 | 613 | 615 | 19,000 |
2022/10/26 | 616 | 627 | 616 | 620 | 29,100 |
2022/10/25 | 616 | 627 | 615 | 623 | 16,100 |
2022/10/24 | 615 | 619 | 611 | 613 | 21,000 |
2022/10/21 | 627 | 627 | 614 | 614 | 26,500 |
2022/10/20 | 632 | 634 | 626 | 627 | 14,600 |
2022/10/19 | 629 | 636 | 629 | 632 | 14,800 |
2022/10/18 | 625 | 631 | 624 | 626 | 14,800 |
2022/10/17 | 628 | 630 | 623 | 625 | 18,500 |
2022/10/14 | 621 | 640 | 621 | 636 | 28,400 |
2022/10/13 | 630 | 630 | 614 | 619 | 32,500 |
2022/10/12 | 639 | 640 | 626 | 631 | 27,700 |
2022/10/11 | 660 | 661 | 639 | 641 | 47,700 |
2022/10/07 | 662 | 674 | 660 | 670 | 13,600 |
2022/10/06 | 652 | 665 | 652 | 663 | 14,200 |
2022/10/05 | 670 | 673 | 651 | 651 | 19,400 |
2022/10/04 | 655 | 668 | 655 | 665 | 15,600 |
2022/10/03 | 650 | 652 | 635 | 650 | 31,100 |
2022/09/30 | 677 | 677 | 652 | 654 | 22,900 |
2022/09/29 | 672 | 686 | 672 | 677 | 21,800 |
2022/09/28 | 671 | 679 | 654 | 679 | 44,900 |
2022/09/27 | 673 | 692 | 667 | 673 | 33,700 |
2022/09/26 | 707 | 707 | 677 | 677 | 45,200 |
2022/09/22 | 708 | 711 | 702 | 705 | 24,900 |
2022/09/21 | 717 | 717 | 708 | 710 | 19,500 |
2022/09/20 | 711 | 731 | 711 | 726 | 17,100 |
2022/09/16 | 729 | 730 | 710 | 710 | 23,600 |
2022/09/15 | 724 | 735 | 718 | 734 | 34,000 |
2022/09/14 | 729 | 740 | 719 | 722 | 40,800 |
2022/09/13 | 723 | 750 | 719 | 750 | 31,900 |
2022/09/12 | 735 | 738 | 723 | 723 | 13,100 |
2022/09/09 | 722 | 731 | 719 | 726 | 27,000 |
2022/09/08 | 718 | 728 | 717 | 722 | 29,100 |
2022/09/07 | 734 | 734 | 711 | 716 | 39,800 |
2022/09/06 | 765 | 765 | 732 | 734 | 80,400 |
2022/09/05 | 743 | 754 | 734 | 745 | 39,200 |
2022/09/02 | 750 | 777 | 721 | 728 | 224,200 |
2022/09/01 | 703 | 749 | 691 | 737 | 192,100 |
2022/08/31 | 715 | 719 | 704 | 704 | 23,200 |
2022/08/30 | 687 | 729 | 687 | 712 | 89,400 |
2022/08/29 | 700 | 701 | 688 | 693 | 21,900 |
2022/08/26 | 706 | 714 | 706 | 709 | 21,700 |
2022/08/25 | 703 | 712 | 695 | 708 | 35,600 |
2022/08/24 | 689 | 700 | 682 | 700 | 48,600 |
2022/08/23 | 686 | 690 | 682 | 685 | 17,600 |
2022/08/22 | 680 | 693 | 678 | 690 | 18,700 |
2022/08/19 | 686 | 690 | 682 | 685 | 14,400 |
2022/08/18 | 680 | 687 | 673 | 685 | 15,600 |
2022/08/17 | 676 | 692 | 676 | 687 | 37,400 |
2022/08/16 | 676 | 677 | 666 | 673 | 31,100 |
2022/08/15 | 689 | 691 | 673 | 678 | 49,200 |
2022/08/12 | 687 | 697 | 685 | 689 | 41,700 |
2022/08/10 | 686 | 699 | 682 | 696 | 40,200 |
2022/08/09 | 699 | 700 | 686 | 688 | 21,900 |
2022/08/08 | 693 | 696 | 691 | 696 | 18,500 |
2022/08/05 | 684 | 695 | 684 | 695 | 18,600 |
2022/08/04 | 684 | 690 | 684 | 685 | 13,700 |
2022/08/03 | 698 | 698 | 683 | 683 | 65,800 |
2022/08/02 | 710 | 710 | 698 | 701 | 12,500 |
2022/08/01 | 694 | 710 | 694 | 710 | 28,000 |
2022/07/29 | 695 | 698 | 690 | 693 | 21,500 |
2022/07/28 | 715 | 715 | 695 | 695 | 35,900 |
2022/07/27 | 708 | 715 | 703 | 710 | 14,000 |
2022/07/26 | 700 | 718 | 696 | 714 | 34,000 |
2022/07/25 | 701 | 705 | 698 | 703 | 14,800 |
2022/07/22 | 697 | 710 | 697 | 706 | 19,000 |
2022/07/21 | 689 | 705 | 689 | 705 | 16,100 |
2022/07/20 | 686 | 705 | 684 | 699 | 27,200 |
2022/07/19 | 682 | 687 | 680 | 687 | 12,500 |
2022/07/15 | 690 | 690 | 679 | 682 | 14,800 |
2022/07/14 | 687 | 693 | 679 | 687 | 15,200 |
2022/07/13 | 701 | 701 | 690 | 690 | 17,800 |
2022/07/12 | 718 | 718 | 696 | 698 | 26,200 |
2022/07/11 | 720 | 734 | 720 | 724 | 21,200 |
2022/07/08 | 723 | 734 | 711 | 711 | 35,500 |
2022/07/07 | 700 | 716 | 698 | 713 | 31,500 |
2022/07/06 | 700 | 706 | 692 | 696 | 24,800 |
2022/07/05 | 703 | 714 | 697 | 704 | 18,900 |
2022/07/04 | 711 | 711 | 700 | 710 | 11,300 |
2022/07/01 | 715 | 721 | 695 | 700 | 24,500 |
2022/06/30 | 736 | 736 | 716 | 719 | 26,200 |
2022/06/29 | 747 | 747 | 731 | 731 | 39,800 |
2022/06/28 | 739 | 747 | 732 | 743 | 16,300 |
2022/06/27 | 745 | 745 | 729 | 743 | 25,300 |
2022/06/24 | 705 | 730 | 705 | 722 | 26,800 |
2022/06/23 | 708 | 712 | 699 | 711 | 20,200 |
2022/06/22 | 713 | 713 | 699 | 699 | 9,100 |
2022/06/21 | 700 | 715 | 698 | 708 | 21,000 |
2022/06/20 | 695 | 705 | 675 | 680 | 27,800 |
2022/06/17 | 700 | 700 | 683 | 690 | 30,100 |
2022/06/16 | 718 | 734 | 712 | 713 | 32,700 |
2022/06/15 | 716 | 721 | 698 | 698 | 49,500 |
2022/06/14 | 720 | 721 | 713 | 718 | 27,400 |
2022/06/13 | 753 | 753 | 732 | 734 | 20,000 |
2022/06/10 | 754 | 761 | 744 | 756 | 28,500 |
2022/06/09 | 764 | 772 | 753 | 759 | 19,700 |
2022/06/08 | 782 | 782 | 763 | 763 | 37,600 |
2022/06/07 | 725 | 771 | 725 | 767 | 44,700 |
2022/06/06 | 720 | 736 | 720 | 725 | 28,900 |
2022/06/03 | 727 | 731 | 720 | 726 | 27,300 |
2022/06/02 | 726 | 734 | 715 | 724 | 20,800 |
2022/06/01 | 726 | 738 | 725 | 731 | 38,500 |
2022/05/31 | 706 | 727 | 700 | 725 | 35,600 |
2022/05/30 | 725 | 729 | 700 | 700 | 83,000 |
2022/05/27 | 678 | 717 | 678 | 717 | 45,500 |
2022/05/26 | 686 | 694 | 676 | 676 | 28,300 |
2022/05/25 | 684 | 686 | 676 | 686 | 14,800 |
2022/05/24 | 695 | 701 | 684 | 684 | 22,000 |
2022/05/23 | 680 | 705 | 680 | 703 | 22,800 |
2022/05/20 | 673 | 680 | 667 | 680 | 22,300 |
2022/05/19 | 676 | 680 | 665 | 678 | 13,800 |
2022/05/18 | 678 | 693 | 678 | 693 | 12,500 |
2022/05/17 | 679 | 680 | 670 | 678 | 21,700 |
2022/05/16 | 692 | 699 | 683 | 689 | 18,900 |
2022/05/13 | 670 | 693 | 659 | 690 | 36,600 |
2022/05/12 | 665 | 665 | 651 | 651 | 20,000 |
2022/05/11 | 665 | 677 | 665 | 666 | 24,900 |
2022/05/10 | 697 | 697 | 669 | 678 | 32,100 |
2022/05/09 | 705 | 705 | 687 | 687 | 25,900 |
2022/05/06 | 705 | 710 | 700 | 701 | 19,100 |
2022/05/02 | 696 | 717 | 696 | 711 | 21,600 |
2022/04/28 | 698 | 705 | 689 | 701 | 43,400 |
2022/04/27 | 715 | 715 | 683 | 683 | 63,900 |
2022/04/26 | 724 | 727 | 718 | 724 | 19,100 |
2022/04/25 | 723 | 732 | 711 | 723 | 28,700 |
2022/04/22 | 742 | 743 | 728 | 730 | 23,000 |
2022/04/21 | 741 | 750 | 740 | 750 | 17,200 |
2022/04/20 | 735 | 749 | 735 | 741 | 18,500 |
2022/04/19 | 736 | 736 | 724 | 732 | 16,000 |
2022/04/18 | 741 | 741 | 723 | 735 | 17,300 |
2022/04/15 | 745 | 752 | 739 | 741 | 14,000 |
2022/04/14 | 753 | 765 | 748 | 758 | 26,500 |
2022/04/13 | 741 | 753 | 740 | 751 | 21,400 |
2022/04/12 | 752 | 752 | 737 | 739 | 28,800 |
2022/04/11 | 762 | 768 | 750 | 755 | 30,600 |
2022/04/08 | 780 | 780 | 761 | 775 | 21,300 |
2022/04/07 | 792 | 792 | 769 | 775 | 31,300 |
2022/04/06 | 810 | 810 | 800 | 802 | 11,300 |
2022/04/05 | 809 | 824 | 809 | 816 | 16,400 |
2022/04/04 | 810 | 811 | 803 | 809 | 7,800 |
2022/04/01 | 825 | 825 | 807 | 814 | 20,800 |
2022/03/31 | 831 | 846 | 830 | 830 | 20,400 |
2022/03/30 | 843 | 853 | 827 | 835 | 43,000 |
2022/03/29 | 852 | 858 | 841 | 858 | 66,000 |
2022/03/28 | 869 | 869 | 840 | 842 | 81,700 |
2022/03/25 | 847 | 876 | 847 | 868 | 72,000 |
2022/03/24 | 816 | 845 | 816 | 845 | 47,100 |
2022/03/23 | 802 | 827 | 794 | 827 | 59,400 |
2022/03/22 | 815 | 815 | 784 | 790 | 63,600 |
2022/03/18 | 795 | 811 | 790 | 803 | 46,900 |
2022/03/17 | 807 | 808 | 786 | 797 | 32,900 |
2022/03/16 | 797 | 797 | 778 | 788 | 34,900 |
2022/03/15 | 795 | 795 | 779 | 789 | 34,300 |
2022/03/14 | 792 | 798 | 783 | 785 | 21,200 |
2022/03/11 | 785 | 796 | 783 | 787 | 26,900 |
2022/03/10 | 774 | 808 | 774 | 800 | 34,400 |
2022/03/09 | 761 | 780 | 757 | 759 | 40,200 |
2022/03/08 | 775 | 786 | 751 | 761 | 34,200 |
2022/03/07 | 795 | 800 | 753 | 764 | 36,800 |
2022/03/04 | 807 | 807 | 791 | 798 | 23,500 |
2022/03/03 | 805 | 811 | 804 | 807 | 8,000 |
2022/03/02 | 828 | 828 | 804 | 805 | 26,800 |
2022/03/01 | 858 | 858 | 820 | 820 | 20,700 |
2022/02/28 | 814 | 852 | 812 | 843 | 28,500 |
2022/02/25 | 811 | 820 | 804 | 814 | 19,400 |
2022/02/24 | 832 | 832 | 802 | 821 | 22,500 |
2022/02/22 | 828 | 829 | 814 | 817 | 16,200 |
2022/02/21 | 831 | 838 | 825 | 832 | 10,400 |
2022/02/18 | 852 | 853 | 836 | 839 | 18,100 |
2022/02/17 | 862 | 865 | 852 | 854 | 17,100 |
2022/02/16 | 872 | 886 | 868 | 871 | 16,100 |
2022/02/15 | 873 | 882 | 861 | 867 | 13,200 |
2022/02/14 | 893 | 893 | 873 | 873 | 12,100 |
2022/02/10 | 884 | 898 | 884 | 898 | 18,800 |
2022/02/09 | 871 | 896 | 871 | 891 | 20,200 |
2022/02/08 | 864 | 886 | 864 | 869 | 11,000 |
2022/02/07 | 883 | 883 | 870 | 872 | 12,700 |
2022/02/04 | 888 | 888 | 870 | 886 | 12,600 |
2022/02/03 | 897 | 897 | 880 | 888 | 12,000 |
2022/02/02 | 875 | 894 | 869 | 893 | 18,000 |
2022/02/01 | 865 | 875 | 856 | 857 | 12,100 |
2022/01/31 | 838 | 862 | 836 | 862 | 12,400 |
2022/01/28 | 814 | 839 | 814 | 835 | 27,000 |
2022/01/27 | 857 | 860 | 820 | 820 | 34,800 |
2022/01/26 | 853 | 872 | 850 | 854 | 16,000 |
2022/01/25 | 857 | 857 | 841 | 851 | 19,100 |
2022/01/24 | 846 | 860 | 840 | 857 | 21,100 |
2022/01/21 | 855 | 863 | 845 | 860 | 27,100 |
2022/01/20 | 856 | 875 | 855 | 859 | 28,400 |
2022/01/19 | 893 | 893 | 855 | 856 | 30,000 |
2022/01/18 | 904 | 910 | 891 | 902 | 27,700 |
2022/01/17 | 910 | 918 | 901 | 901 | 10,700 |
2022/01/14 | 932 | 932 | 901 | 912 | 19,200 |
2022/01/13 | 931 | 933 | 925 | 925 | 7,200 |
2022/01/12 | 917 | 935 | 914 | 935 | 22,600 |
2022/01/11 | 921 | 930 | 914 | 915 | 25,200 |
2022/01/07 | 945 | 948 | 920 | 929 | 26,400 |
2022/01/06 | 958 | 963 | 934 | 934 | 36,700 |
2022/01/05 | 941 | 974 | 940 | 971 | 34,100 |
2022/01/04 | 931 | 941 | 917 | 941 | 27,300 |