7271 (株)安永 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 442 | 448 | 438 | 438 | 24,700 | 438 |
| 2025-04-03 | 461 | 461 | 446 | 448 | 30,400 | 448 |
| 2025-04-02 | 465 | 466 | 456 | 458 | 15,800 | 458 |
| 2025-04-01 | 485 | 485 | 462 | 463 | 20,700 | 463 |
| 2025-03-31 | 481 | 484 | 477 | 477 | 25,100 | 477 |
| 2025-03-28 | 500 | 509 | 495 | 499 | 31,000 | 499 |
| 2025-03-27 | 526 | 535 | 524 | 525 | 32,600 | 525 |
| 2025-03-26 | 524 | 540 | 524 | 531 | 14,700 | 531 |
| 2025-03-25 | 526 | 529 | 523 | 524 | 10,200 | 524 |
| 2025-03-24 | 547 | 547 | 515 | 524 | 43,700 | 524 |
| 2025-03-21 | 578 | 578 | 546 | 546 | 64,500 | 546 |
| 2025-03-19 | 520 | 578 | 520 | 559 | 343,100 | 559 |
| 2025-03-18 | 497 | 505 | 495 | 498 | 25,200 | 498 |
| 2025-03-17 | 489 | 495 | 488 | 491 | 15,700 | 491 |
| 2025-03-14 | 489 | 489 | 482 | 486 | 13,100 | 486 |
| 2025-03-13 | 481 | 486 | 480 | 486 | 8,700 | 486 |
| 2025-03-12 | 474 | 484 | 473 | 481 | 9,700 | 481 |
| 2025-03-11 | 471 | 478 | 465 | 475 | 22,000 | 475 |
| 2025-03-10 | 475 | 476 | 470 | 471 | 16,600 | 471 |
| 2025-03-07 | 470 | 470 | 465 | 465 | 12,500 | 465 |
| 2025-03-06 | 467 | 472 | 463 | 468 | 15,300 | 468 |
| 2025-03-05 | 464 | 473 | 464 | 473 | 8,000 | 473 |
| 2025-03-04 | 457 | 465 | 455 | 464 | 13,400 | 464 |
| 2025-03-03 | 460 | 462 | 458 | 459 | 7,000 | 459 |
| 2025-02-28 | 461 | 461 | 457 | 458 | 14,600 | 458 |
| 2025-02-27 | 466 | 468 | 461 | 462 | 12,900 | 462 |
| 2025-02-26 | 464 | 464 | 461 | 461 | 5,300 | 461 |
| 2025-02-25 | 457 | 464 | 457 | 462 | 8,100 | 462 |
| 2025-02-21 | 462 | 469 | 462 | 464 | 6,000 | 464 |
| 2025-02-20 | 466 | 470 | 462 | 462 | 8,200 | 462 |
| 2025-02-19 | 466 | 472 | 465 | 471 | 18,700 | 471 |
| 2025-02-18 | 465 | 470 | 457 | 458 | 17,500 | 458 |
| 2025-02-17 | 466 | 473 | 462 | 464 | 19,300 | 464 |
| 2025-02-14 | 466 | 474 | 461 | 465 | 13,600 | 465 |
| 2025-02-13 | 458 | 465 | 457 | 465 | 7,500 | 465 |
| 2025-02-12 | 460 | 460 | 455 | 456 | 7,900 | 456 |
| 2025-02-10 | 452 | 458 | 452 | 458 | 11,500 | 458 |
| 2025-02-07 | 448 | 459 | 447 | 455 | 16,800 | 455 |
| 2025-02-06 | 450 | 454 | 447 | 447 | 11,300 | 447 |
| 2025-02-05 | 447 | 453 | 447 | 448 | 12,500 | 448 |
| 2025-02-04 | 459 | 459 | 443 | 445 | 14,700 | 445 |
| 2025-02-03 | 450 | 454 | 444 | 454 | 22,200 | 454 |
| 2025-01-31 | 451 | 458 | 441 | 442 | 58,200 | 442 |
| 2025-01-30 | 467 | 468 | 438 | 438 | 162,500 | 438 |
| 2025-01-29 | 481 | 481 | 471 | 472 | 13,600 | 472 |
| 2025-01-28 | 471 | 482 | 471 | 481 | 9,900 | 481 |
| 2025-01-27 | 468 | 471 | 464 | 471 | 10,800 | 471 |
| 2025-01-24 | 465 | 469 | 465 | 469 | 4,000 | 469 |
| 2025-01-23 | 462 | 465 | 458 | 465 | 6,800 | 465 |
| 2025-01-22 | 453 | 462 | 453 | 462 | 7,000 | 462 |
| 2025-01-21 | 460 | 461 | 453 | 453 | 11,200 | 453 |
| 2025-01-20 | 452 | 457 | 452 | 453 | 15,200 | 453 |
| 2025-01-17 | 451 | 458 | 451 | 452 | 21,000 | 452 |
| 2025-01-16 | 472 | 472 | 453 | 454 | 38,400 | 454 |
| 2025-01-15 | 474 | 479 | 470 | 472 | 11,000 | 472 |
| 2025-01-14 | 478 | 481 | 471 | 471 | 12,200 | 471 |
| 2025-01-10 | 483 | 484 | 478 | 478 | 12,700 | 478 |
| 2025-01-09 | 483 | 486 | 478 | 478 | 7,200 | 478 |
| 2025-01-08 | 488 | 488 | 483 | 483 | 7,600 | 483 |
| 2025-01-07 | 483 | 484 | 478 | 484 | 14,900 | 484 |
| 2025-01-06 | 484 | 486 | 480 | 483 | 16,900 | 483 |
分割・併合履歴 ： なし