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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 494 | 502 | 492 | 496 | 24,300 |
| 2024/08/15 | 498 | 500 | 493 | 494 | 16,600 |
| 2024/08/14 | 504 | 505 | 493 | 497 | 23,700 |
| 2024/08/13 | 513 | 515 | 497 | 504 | 27,500 |
| 2024/08/09 | 509 | 517 | 502 | 510 | 23,700 |
| 2024/08/08 | 498 | 509 | 491 | 501 | 34,200 |
| 2024/08/07 | 444 | 500 | 444 | 470 | 36,200 |
| 2024/08/06 | 505 | 505 | 463 | 468 | 19,900 |
| 2024/08/05 | 511 | 511 | 427 | 427 | 82,100 |
| 2024/08/02 | 541 | 541 | 521 | 521 | 46,300 |
| 2024/08/01 | 554 | 554 | 541 | 542 | 29,800 |
| 2024/07/31 | 552 | 554 | 544 | 554 | 21,300 |
| 2024/07/30 | 581 | 581 | 548 | 548 | 161,000 |
| 2024/07/29 | 591 | 591 | 573 | 579 | 42,700 |
| 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 |