7271 (株)安永 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 490 | 492 | 485 | 487 | 23,500 | 487 |
| 2024-12-02 | 494 | 494 | 488 | 491 | 13,900 | 491 |
| 2024-11-29 | 495 | 496 | 490 | 490 | 11,800 | 490 |
| 2024-11-28 | 499 | 500 | 495 | 495 | 7,200 | 495 |
| 2024-11-27 | 497 | 497 | 490 | 495 | 17,500 | 495 |
| 2024-11-26 | 503 | 504 | 498 | 499 | 12,000 | 499 |
| 2024-11-25 | 507 | 509 | 502 | 502 | 12,900 | 502 |
| 2024-11-22 | 510 | 510 | 506 | 507 | 8,600 | 507 |
| 2024-11-21 | 512 | 513 | 507 | 511 | 8,800 | 511 |
| 2024-11-20 | 511 | 516 | 509 | 512 | 4,200 | 512 |
| 2024-11-19 | 508 | 515 | 508 | 510 | 6,900 | 510 |
| 2024-11-18 | 519 | 519 | 507 | 510 | 20,500 | 510 |
| 2024-11-15 | 523 | 526 | 518 | 518 | 13,000 | 518 |
| 2024-11-14 | 531 | 531 | 522 | 522 | 26,400 | 522 |
| 2024-11-13 | 534 | 556 | 527 | 533 | 37,600 | 533 |
| 2024-11-12 | 528 | 535 | 525 | 528 | 18,300 | 528 |
| 2024-11-11 | 530 | 530 | 521 | 524 | 14,000 | 524 |
| 2024-11-08 | 529 | 529 | 518 | 520 | 17,200 | 520 |
| 2024-11-07 | 523 | 527 | 521 | 524 | 15,100 | 524 |
| 2024-11-06 | 538 | 543 | 524 | 525 | 33,200 | 525 |
| 2024-11-05 | 519 | 542 | 515 | 542 | 89,000 | 542 |
| 2024-11-01 | 506 | 506 | 490 | 492 | 22,400 | 492 |
| 2024-10-31 | 491 | 506 | 482 | 506 | 32,700 | 506 |
| 2024-10-30 | 507 | 507 | 490 | 490 | 112,500 | 490 |
| 2024-10-29 | 506 | 515 | 506 | 511 | 9,600 | 511 |
| 2024-10-28 | 507 | 512 | 500 | 511 | 14,300 | 511 |
| 2024-10-25 | 508 | 509 | 498 | 499 | 15,900 | 499 |
| 2024-10-24 | 513 | 513 | 507 | 509 | 15,200 | 509 |
| 2024-10-23 | 525 | 526 | 512 | 514 | 16,600 | 514 |
| 2024-10-22 | 531 | 533 | 525 | 525 | 8,200 | 525 |
| 2024-10-21 | 531 | 534 | 530 | 533 | 3,600 | 533 |
| 2024-10-18 | 535 | 536 | 530 | 531 | 6,600 | 531 |
| 2024-10-17 | 535 | 538 | 534 | 537 | 8,100 | 537 |
| 2024-10-16 | 538 | 540 | 536 | 536 | 6,700 | 536 |
| 2024-10-15 | 542 | 542 | 537 | 538 | 21,400 | 538 |
| 2024-10-11 | 537 | 542 | 537 | 541 | 10,000 | 541 |
| 2024-10-10 | 556 | 556 | 542 | 542 | 20,300 | 542 |
| 2024-10-09 | 557 | 558 | 537 | 546 | 37,500 | 546 |
| 2024-10-08 | 568 | 568 | 554 | 557 | 14,600 | 557 |
| 2024-10-07 | 573 | 573 | 564 | 568 | 8,600 | 568 |
| 2024-10-04 | 566 | 572 | 553 | 564 | 23,900 | 564 |
| 2024-10-03 | 579 | 579 | 565 | 565 | 12,600 | 565 |
| 2024-10-02 | 576 | 582 | 564 | 564 | 24,400 | 564 |
| 2024-10-01 | 577 | 581 | 573 | 581 | 15,700 | 581 |
| 2024-09-30 | 573 | 583 | 572 | 577 | 22,500 | 577 |
| 2024-09-27 | 591 | 599 | 590 | 590 | 23,300 | 590 |
| 2024-09-26 | 597 | 597 | 586 | 595 | 20,200 | 595 |
| 2024-09-25 | 585 | 594 | 583 | 592 | 12,300 | 592 |
| 2024-09-24 | 605 | 605 | 572 | 585 | 19,600 | 585 |
| 2024-09-20 | 596 | 596 | 591 | 596 | 10,300 | 596 |
| 2024-09-19 | 597 | 598 | 589 | 593 | 11,400 | 593 |
| 2024-09-18 | 600 | 607 | 591 | 597 | 18,200 | 597 |
| 2024-09-17 | 590 | 597 | 585 | 597 | 17,300 | 597 |
| 2024-09-13 | 587 | 597 | 584 | 592 | 26,700 | 592 |
| 2024-09-12 | 610 | 610 | 579 | 580 | 24,100 | 580 |
| 2024-09-11 | 579 | 583 | 565 | 573 | 22,500 | 573 |
| 2024-09-10 | 586 | 593 | 574 | 583 | 21,300 | 583 |
| 2024-09-09 | 575 | 591 | 560 | 583 | 83,700 | 583 |
| 2024-09-06 | 590 | 658 | 571 | 601 | 788,100 | 601 |
| 2024-09-05 | 572 | 602 | 572 | 580 | 35,000 | 580 |
| 2024-09-04 | 582 | 588 | 571 | 578 | 49,000 | 578 |
| 2024-09-03 | 585 | 596 | 583 | 583 | 37,500 | 583 |
| 2024-09-02 | 611 | 623 | 585 | 588 | 147,400 | 588 |
| 2024-08-30 | 593 | 640 | 578 | 598 | 538,300 | 598 |
| 2024-08-29 | 666 | 670 | 600 | 608 | 857,700 | 608 |
| 2024-08-28 | 616 | 676 | 613 | 676 | 578,600 | 676 |
| 2024-08-27 | 495 | 576 | 495 | 576 | 256,000 | 576 |
| 2024-08-26 | 494 | 500 | 492 | 496 | 8,100 | 496 |
| 2024-08-23 | 495 | 500 | 493 | 494 | 9,400 | 494 |
| 2024-08-22 | 495 | 503 | 492 | 498 | 21,300 | 498 |
| 2024-08-21 | 494 | 497 | 492 | 493 | 7,300 | 493 |
| 2024-08-20 | 489 | 497 | 489 | 493 | 13,800 | 493 |
| 2024-08-19 | 500 | 500 | 485 | 487 | 22,300 | 487 |
| 2024-08-16 | 494 | 502 | 492 | 496 | 24,300 | 496 |
| 2024-08-15 | 498 | 500 | 493 | 494 | 16,600 | 494 |
| 2024-08-14 | 504 | 505 | 493 | 497 | 23,700 | 497 |
| 2024-08-13 | 513 | 515 | 497 | 504 | 27,500 | 504 |
| 2024-08-09 | 509 | 517 | 502 | 510 | 23,700 | 510 |
| 2024-08-08 | 498 | 509 | 491 | 501 | 34,200 | 501 |
| 2024-08-07 | 444 | 500 | 444 | 470 | 36,200 | 470 |
| 2024-08-06 | 505 | 505 | 463 | 468 | 19,900 | 468 |
| 2024-08-05 | 511 | 511 | 427 | 427 | 82,100 | 427 |
| 2024-08-02 | 541 | 541 | 521 | 521 | 46,300 | 521 |
| 2024-08-01 | 554 | 554 | 541 | 542 | 29,800 | 542 |
| 2024-07-31 | 552 | 554 | 544 | 554 | 21,300 | 554 |
| 2024-07-30 | 581 | 581 | 548 | 548 | 161,000 | 548 |
| 2024-07-29 | 591 | 591 | 573 | 579 | 42,700 | 579 |
| 2024-07-26 | 578 | 580 | 573 | 573 | 13,800 | 573 |
| 2024-07-25 | 582 | 582 | 571 | 573 | 34,400 | 573 |
| 2024-07-24 | 584 | 586 | 578 | 579 | 22,000 | 579 |
| 2024-07-23 | 584 | 589 | 582 | 584 | 10,000 | 584 |
| 2024-07-22 | 588 | 588 | 581 | 584 | 18,200 | 584 |
| 2024-07-19 | 590 | 594 | 588 | 588 | 8,900 | 588 |
| 2024-07-18 | 590 | 595 | 587 | 594 | 8,200 | 594 |
| 2024-07-17 | 585 | 595 | 584 | 589 | 30,300 | 589 |
| 2024-07-16 | 587 | 591 | 583 | 583 | 19,400 | 583 |
| 2024-07-12 | 580 | 592 | 580 | 588 | 17,600 | 588 |
| 2024-07-11 | 577 | 585 | 577 | 582 | 11,600 | 582 |
| 2024-07-10 | 590 | 590 | 576 | 577 | 31,500 | 577 |
| 2024-07-09 | 590 | 590 | 578 | 580 | 39,200 | 580 |
| 2024-07-08 | 592 | 594 | 588 | 590 | 22,400 | 590 |
| 2024-07-05 | 601 | 601 | 592 | 592 | 15,200 | 592 |
| 2024-07-04 | 597 | 599 | 591 | 598 | 11,500 | 598 |
| 2024-07-03 | 604 | 604 | 596 | 596 | 8,100 | 596 |
| 2024-07-02 | 592 | 602 | 592 | 602 | 30,000 | 602 |
| 2024-07-01 | 600 | 600 | 590 | 592 | 25,000 | 592 |
| 2024-06-28 | 593 | 600 | 590 | 592 | 37,700 | 592 |
| 2024-06-27 | 592 | 596 | 591 | 593 | 28,700 | 593 |
| 2024-06-26 | 590 | 591 | 586 | 590 | 18,300 | 590 |
| 2024-06-25 | 583 | 593 | 583 | 588 | 17,800 | 588 |
| 2024-06-24 | 583 | 588 | 581 | 584 | 16,500 | 584 |
| 2024-06-21 | 590 | 591 | 580 | 582 | 28,100 | 582 |
| 2024-06-20 | 588 | 594 | 584 | 584 | 26,300 | 584 |
| 2024-06-19 | 599 | 599 | 588 | 588 | 22,800 | 588 |
| 2024-06-18 | 596 | 602 | 596 | 597 | 18,300 | 597 |
| 2024-06-17 | 601 | 602 | 594 | 595 | 10,600 | 595 |
| 2024-06-14 | 595 | 602 | 595 | 601 | 8,400 | 601 |
| 2024-06-13 | 599 | 599 | 595 | 596 | 15,900 | 596 |
| 2024-06-12 | 600 | 603 | 599 | 599 | 12,800 | 599 |
| 2024-06-11 | 606 | 607 | 600 | 601 | 15,000 | 601 |
| 2024-06-10 | 598 | 607 | 598 | 603 | 15,200 | 603 |
| 2024-06-07 | 600 | 602 | 595 | 597 | 16,500 | 597 |
| 2024-06-06 | 604 | 610 | 596 | 598 | 19,000 | 598 |
| 2024-06-05 | 609 | 609 | 603 | 603 | 6,500 | 603 |
| 2024-06-04 | 612 | 617 | 607 | 610 | 11,200 | 610 |
| 2024-06-03 | 616 | 622 | 612 | 613 | 8,200 | 613 |
| 2024-05-31 | 622 | 622 | 613 | 615 | 9,000 | 615 |
| 2024-05-30 | 605 | 613 | 602 | 613 | 16,900 | 613 |
| 2024-05-29 | 622 | 624 | 608 | 609 | 12,700 | 609 |
| 2024-05-28 | 620 | 624 | 617 | 619 | 13,300 | 619 |
| 2024-05-27 | 617 | 619 | 613 | 615 | 6,800 | 615 |
| 2024-05-24 | 619 | 622 | 610 | 618 | 8,300 | 618 |
| 2024-05-23 | 621 | 622 | 615 | 615 | 15,200 | 615 |
| 2024-05-22 | 610 | 620 | 609 | 615 | 30,200 | 615 |
| 2024-05-21 | 610 | 622 | 604 | 614 | 41,100 | 614 |
| 2024-05-20 | 598 | 614 | 598 | 612 | 18,000 | 612 |
| 2024-05-17 | 597 | 609 | 596 | 596 | 18,100 | 596 |
| 2024-05-16 | 607 | 609 | 594 | 597 | 56,700 | 597 |
| 2024-05-15 | 610 | 616 | 598 | 603 | 159,000 | 603 |
| 2024-05-14 | 653 | 659 | 650 | 654 | 11,600 | 654 |
| 2024-05-13 | 652 | 660 | 650 | 651 | 15,200 | 651 |
| 2024-05-10 | 662 | 675 | 652 | 652 | 61,900 | 652 |
| 2024-05-09 | 660 | 663 | 654 | 662 | 18,000 | 662 |
| 2024-05-08 | 664 | 664 | 651 | 657 | 11,400 | 657 |
| 2024-05-07 | 657 | 661 | 655 | 656 | 10,100 | 656 |
| 2024-05-02 | 663 | 663 | 654 | 654 | 26,800 | 654 |
| 2024-05-01 | 655 | 662 | 653 | 655 | 17,700 | 655 |
| 2024-04-30 | 644 | 667 | 644 | 664 | 28,800 | 664 |
| 2024-04-26 | 659 | 659 | 639 | 639 | 74,200 | 639 |
| 2024-04-25 | 673 | 673 | 656 | 657 | 16,100 | 657 |
| 2024-04-24 | 666 | 671 | 663 | 666 | 25,100 | 666 |
| 2024-04-23 | 658 | 673 | 658 | 666 | 11,000 | 666 |
| 2024-04-22 | 645 | 663 | 644 | 661 | 18,300 | 661 |
| 2024-04-19 | 659 | 659 | 642 | 645 | 33,400 | 645 |
| 2024-04-18 | 656 | 666 | 652 | 660 | 7,500 | 660 |
| 2024-04-17 | 665 | 665 | 651 | 656 | 30,200 | 656 |
| 2024-04-16 | 671 | 675 | 665 | 665 | 22,400 | 665 |
| 2024-04-15 | 671 | 674 | 670 | 671 | 19,000 | 671 |
| 2024-04-12 | 676 | 677 | 670 | 672 | 16,900 | 672 |
| 2024-04-11 | 672 | 678 | 670 | 672 | 17,700 | 672 |
| 2024-04-10 | 678 | 686 | 677 | 678 | 9,800 | 678 |
| 2024-04-09 | 675 | 680 | 669 | 676 | 15,700 | 676 |
| 2024-04-08 | 673 | 684 | 672 | 677 | 26,100 | 677 |
| 2024-04-05 | 672 | 681 | 669 | 675 | 19,500 | 675 |
| 2024-04-04 | 686 | 687 | 680 | 680 | 13,400 | 680 |
| 2024-04-03 | 680 | 695 | 676 | 686 | 20,700 | 686 |
| 2024-04-02 | 700 | 703 | 683 | 684 | 33,100 | 684 |
| 2024-04-01 | 721 | 725 | 700 | 700 | 37,700 | 700 |
| 2024-03-29 | 716 | 725 | 715 | 720 | 28,400 | 720 |
| 2024-03-28 | 726 | 732 | 717 | 717 | 50,300 | 717 |
| 2024-03-27 | 760 | 764 | 751 | 755 | 33,800 | 755 |
| 2024-03-26 | 760 | 763 | 750 | 754 | 25,100 | 754 |
| 2024-03-25 | 750 | 781 | 749 | 764 | 102,000 | 764 |
| 2024-03-22 | 738 | 743 | 735 | 743 | 28,000 | 743 |
| 2024-03-21 | 727 | 741 | 727 | 736 | 32,900 | 736 |
| 2024-03-19 | 725 | 729 | 722 | 729 | 14,200 | 729 |
| 2024-03-18 | 720 | 726 | 720 | 723 | 11,100 | 723 |
| 2024-03-15 | 714 | 720 | 710 | 720 | 10,900 | 720 |
| 2024-03-14 | 707 | 718 | 707 | 714 | 15,700 | 714 |
| 2024-03-13 | 719 | 722 | 706 | 707 | 23,500 | 707 |
| 2024-03-12 | 700 | 714 | 696 | 714 | 11,700 | 714 |
| 2024-03-11 | 725 | 725 | 700 | 708 | 29,700 | 708 |
| 2024-03-08 | 726 | 729 | 721 | 727 | 18,800 | 727 |
| 2024-03-07 | 745 | 746 | 724 | 730 | 22,000 | 730 |
| 2024-03-06 | 723 | 747 | 723 | 745 | 41,500 | 745 |
| 2024-03-05 | 720 | 728 | 716 | 723 | 14,300 | 723 |
| 2024-03-04 | 735 | 735 | 721 | 721 | 23,900 | 721 |
| 2024-03-01 | 735 | 745 | 727 | 727 | 26,600 | 727 |
| 2024-02-29 | 740 | 740 | 723 | 735 | 28,700 | 735 |
| 2024-02-28 | 743 | 750 | 740 | 740 | 22,800 | 740 |
| 2024-02-27 | 745 | 750 | 742 | 744 | 20,400 | 744 |
| 2024-02-26 | 750 | 751 | 736 | 746 | 26,700 | 746 |
| 2024-02-22 | 742 | 749 | 739 | 744 | 12,700 | 744 |
| 2024-02-21 | 744 | 752 | 738 | 739 | 27,500 | 739 |
| 2024-02-20 | 750 | 755 | 740 | 744 | 42,100 | 744 |
| 2024-02-19 | 696 | 748 | 696 | 748 | 79,100 | 748 |
| 2024-02-16 | 692 | 708 | 684 | 697 | 87,100 | 697 |
| 2024-02-15 | 684 | 687 | 670 | 683 | 44,300 | 683 |
| 2024-02-14 | 689 | 690 | 675 | 682 | 58,100 | 682 |
| 2024-02-13 | 681 | 700 | 680 | 700 | 48,700 | 700 |
| 2024-02-09 | 683 | 691 | 679 | 681 | 45,500 | 681 |
| 2024-02-08 | 680 | 691 | 673 | 686 | 39,300 | 686 |
| 2024-02-07 | 677 | 695 | 677 | 682 | 29,400 | 682 |
| 2024-02-06 | 687 | 687 | 677 | 677 | 22,600 | 677 |
| 2024-02-05 | 678 | 694 | 672 | 681 | 54,600 | 681 |
| 2024-02-02 | 673 | 680 | 668 | 678 | 40,100 | 678 |
| 2024-02-01 | 671 | 672 | 660 | 663 | 26,100 | 663 |
| 2024-01-31 | 654 | 670 | 654 | 670 | 38,900 | 670 |
| 2024-01-30 | 678 | 678 | 653 | 653 | 102,700 | 653 |
| 2024-01-29 | 667 | 677 | 660 | 673 | 23,500 | 673 |
| 2024-01-26 | 660 | 666 | 657 | 658 | 19,100 | 658 |
| 2024-01-25 | 661 | 667 | 656 | 662 | 23,300 | 662 |
| 2024-01-24 | 670 | 670 | 658 | 660 | 11,800 | 660 |
| 2024-01-23 | 667 | 673 | 663 | 663 | 27,600 | 663 |
| 2024-01-22 | 651 | 666 | 651 | 663 | 19,700 | 663 |
| 2024-01-19 | 652 | 655 | 647 | 648 | 32,400 | 648 |
| 2024-01-18 | 657 | 660 | 652 | 652 | 13,500 | 652 |
| 2024-01-17 | 660 | 667 | 650 | 650 | 29,100 | 650 |
| 2024-01-16 | 667 | 668 | 659 | 659 | 29,800 | 659 |
| 2024-01-15 | 672 | 672 | 666 | 666 | 22,200 | 666 |
| 2024-01-12 | 672 | 676 | 666 | 672 | 37,000 | 672 |
| 2024-01-11 | 681 | 686 | 671 | 675 | 27,800 | 675 |
| 2024-01-10 | 660 | 685 | 659 | 680 | 62,700 | 680 |
| 2024-01-09 | 656 | 661 | 655 | 658 | 25,200 | 658 |
| 2024-01-05 | 658 | 658 | 650 | 650 | 22,000 | 650 |
| 2024-01-04 | 640 | 659 | 636 | 656 | 44,300 | 656 |
分割・併合履歴 ： なし
