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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 533 | 538 | 530 | 534 | 6,900 | 534 |
| 2025-07-08 | 522 | 532 | 516 | 529 | 18,800 | 529 |
| 2025-07-07 | 514 | 526 | 514 | 517 | 19,100 | 517 |
| 2025-07-04 | 515 | 517 | 515 | 515 | 5,500 | 515 |
| 2025-07-03 | 516 | 517 | 515 | 516 | 3,100 | 516 |
| 2025-07-02 | 519 | 519 | 515 | 517 | 4,500 | 517 |
| 2025-07-01 | 517 | 519 | 514 | 519 | 4,600 | 519 |
| 2025-06-30 | 518 | 518 | 515 | 517 | 5,700 | 517 |
| 2025-06-27 | 525 | 525 | 512 | 516 | 14,500 | 516 |
| 2025-06-26 | 515 | 519 | 515 | 519 | 2,500 | 519 |
| 2025-06-25 | 516 | 516 | 515 | 516 | 1,400 | 516 |
| 2025-06-24 | 518 | 520 | 516 | 516 | 1,600 | 516 |
| 2025-06-23 | 515 | 518 | 512 | 517 | 5,200 | 517 |
| 2025-06-20 | 519 | 521 | 515 | 517 | 4,100 | 517 |
| 2025-06-19 | 517 | 521 | 515 | 518 | 6,800 | 518 |
| 2025-06-18 | 518 | 519 | 514 | 515 | 6,400 | 515 |
| 2025-06-17 | 520 | 520 | 512 | 519 | 2,600 | 519 |
| 2025-06-16 | 513 | 517 | 513 | 514 | 7,000 | 514 |
| 2025-06-13 | 514 | 516 | 510 | 516 | 7,000 | 516 |
| 2025-06-12 | 515 | 517 | 513 | 516 | 1,300 | 516 |
| 2025-06-11 | 516 | 520 | 515 | 517 | 4,200 | 517 |
| 2025-06-10 | 522 | 522 | 511 | 517 | 6,800 | 517 |
| 2025-06-09 | 515 | 532 | 509 | 515 | 40,000 | 515 |
| 2025-06-06 | 513 | 516 | 512 | 515 | 4,900 | 515 |
| 2025-06-05 | 514 | 517 | 514 | 515 | 3,300 | 515 |
| 2025-06-04 | 515 | 518 | 511 | 515 | 4,500 | 515 |
| 2025-06-03 | 515 | 516 | 515 | 515 | 2,100 | 515 |
| 2025-06-02 | 520 | 520 | 511 | 514 | 4,900 | 514 |
| 2025-05-30 | 520 | 520 | 511 | 515 | 5,400 | 515 |
| 2025-05-29 | 510 | 517 | 509 | 517 | 6,400 | 517 |
| 2025-05-28 | 515 | 516 | 508 | 513 | 12,300 | 513 |
| 2025-05-27 | 515 | 518 | 514 | 515 | 2,800 | 515 |
| 2025-05-26 | 518 | 520 | 514 | 515 | 5,300 | 515 |
| 2025-05-23 | 524 | 524 | 516 | 516 | 4,100 | 516 |
| 2025-05-22 | 514 | 525 | 514 | 522 | 7,200 | 522 |
| 2025-05-21 | 523 | 525 | 520 | 522 | 3,300 | 522 |
| 2025-05-20 | 525 | 525 | 520 | 524 | 33,700 | 524 |
| 2025-05-19 | 525 | 528 | 521 | 525 | 7,700 | 525 |
| 2025-05-16 | 518 | 527 | 514 | 525 | 14,700 | 525 |
| 2025-05-15 | 518 | 525 | 510 | 520 | 52,300 | 520 |
| 2025-05-14 | 526 | 533 | 525 | 525 | 15,700 | 525 |
| 2025-05-13 | 528 | 530 | 524 | 527 | 12,100 | 527 |
| 2025-05-12 | 527 | 527 | 516 | 519 | 24,700 | 519 |
| 2025-05-09 | 519 | 529 | 519 | 527 | 10,200 | 527 |
| 2025-05-08 | 526 | 527 | 519 | 519 | 5,900 | 519 |
| 2025-05-07 | 518 | 527 | 513 | 527 | 15,000 | 527 |
| 2025-05-02 | 512 | 517 | 511 | 511 | 9,000 | 511 |
| 2025-05-01 | 512 | 514 | 510 | 512 | 11,700 | 512 |
| 2025-04-30 | 516 | 516 | 510 | 512 | 18,000 | 512 |
| 2025-04-28 | 532 | 532 | 515 | 517 | 27,700 | 517 |
| 2025-04-25 | 529 | 537 | 525 | 525 | 20,400 | 525 |
| 2025-04-24 | 543 | 543 | 527 | 527 | 49,900 | 527 |
| 2025-04-23 | 558 | 560 | 541 | 543 | 125,800 | 543 |
| 2025-04-22 | 593 | 610 | 555 | 588 | 466,900 | 588 |
| 2025-04-21 | 535 | 535 | 535 | 535 | 19,800 | 535 |
| 2025-04-18 | 454 | 464 | 446 | 455 | 6,600 | 455 |
| 2025-04-17 | 447 | 452 | 446 | 446 | 2,300 | 446 |
| 2025-04-16 | 451 | 454 | 446 | 447 | 4,400 | 447 |
| 2025-04-15 | 455 | 463 | 451 | 451 | 11,700 | 451 |
| 2025-04-14 | 446 | 463 | 445 | 462 | 12,100 | 462 |
| 2025-04-11 | 435 | 451 | 435 | 444 | 6,700 | 444 |
| 2025-04-10 | 476 | 476 | 442 | 443 | 18,600 | 443 |
| 2025-04-09 | 418 | 436 | 418 | 434 | 12,800 | 434 |
| 2025-04-08 | 396 | 454 | 396 | 454 | 34,200 | 454 |
| 2025-04-07 | 417 | 425 | 381 | 388 | 50,200 | 388 |
| 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