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
2026/05/25 1,152 1,197 1,152 1,175 51,100
2026/05/22 1,134 1,155 1,130 1,152 36,200
2026/05/21 1,112 1,155 1,112 1,138 48,300
2026/05/20 1,157 1,165 1,082 1,099 92,900
2026/05/19 1,157 1,170 1,129 1,150 45,200
2026/05/18 1,159 1,160 1,084 1,145 111,200
2026/05/15 1,182 1,243 1,152 1,189 140,500
2026/05/14 1,192 1,204 1,156 1,185 62,500
2026/05/13 1,191 1,210 1,170 1,203 42,800
2026/05/12 1,222 1,225 1,200 1,207 129,800
2026/05/11 1,194 1,218 1,179 1,212 66,400
2026/05/08 1,200 1,210 1,194 1,202 23,800
2026/05/07 1,209 1,243 1,197 1,205 84,800
2026/05/01 1,180 1,216 1,171 1,193 33,800
2026/04/30 1,225 1,230 1,180 1,180 65,600
2026/04/28 1,253 1,275 1,225 1,232 55,400
2026/04/27 1,195 1,300 1,163 1,260 179,900
2026/04/24 1,215 1,228 1,185 1,192 47,100
2026/04/23 1,201 1,234 1,163 1,221 122,700
2026/04/22 1,261 1,298 1,201 1,201 140,100
2026/04/21 1,319 1,319 1,238 1,274 258,100
2026/04/20 1,277 1,344 1,167 1,313 878,000
2026/04/17 1,074 1,097 1,050 1,097 33,500
2026/04/16 1,050 1,074 1,045 1,071 35,300
2026/04/15 1,044 1,080 1,042 1,050 48,700
2026/04/14 1,017 1,058 1,010 1,044 51,900
2026/04/13 1,003 1,019 987 1,007 34,800
2026/04/10 1,007 1,014 992 997 11,200
2026/04/09 1,005 1,014 992 1,005 18,800
2026/04/08 995 1,013 986 1,005 44,200
2026/04/07 974 980 960 974 27,100
2026/04/06 977 981 960 971 36,100
2026/04/03 960 971 950 962 16,300
2026/03/27 998 1,010 989 1,006 53,300
2026/03/26 1,020 1,030 998 1,007 34,200
2026/03/25 999 1,025 999 1,016 27,300
2026/03/24 980 985 963 985 29,200
2026/03/23 961 961 928 938 110,000
2026/03/19 1,011 1,019 989 991 28,300
2026/03/18 1,010 1,038 1,000 1,038 32,400
2026/03/17 1,005 1,027 993 1,004 32,600
2026/03/16 996 1,011 984 990 63,400
2026/03/13 982 1,013 982 1,004 62,800
2026/03/12 1,030 1,043 1,001 1,012 34,700
2026/03/11 1,032 1,070 1,032 1,043 44,700
2026/03/10 1,028 1,032 1,003 1,030 36,700
2026/03/09 992 998 952 996 112,900
2026/03/06 1,034 1,049 1,020 1,049 22,500
2026/03/05 1,041 1,086 1,030 1,039 56,400
2026/03/04 1,060 1,063 964 996 419,800
2026/03/03 1,145 1,159 1,092 1,093 92,200
2026/03/02 1,154 1,185 1,134 1,145 96,000
2026/02/27 1,138 1,220 1,125 1,214 97,000
2026/02/26 1,133 1,160 1,128 1,138 24,700
2026/02/25 1,105 1,176 1,105 1,154 110,800
2026/02/24 1,108 1,114 1,080 1,093 56,100
2026/02/20 1,133 1,146 1,101 1,102 92,300
2026/02/19 1,140 1,165 1,122 1,143 88,300
2026/02/18 1,167 1,168 1,125 1,141 49,700
2026/02/17 1,138 1,174 1,113 1,157 88,000
2026/02/16 1,164 1,211 1,089 1,114 366,100
2026/02/13 1,284 1,332 1,249 1,284 151,100
2026/02/12 1,268 1,300 1,258 1,300 129,000
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

このページの先頭へ