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
2024-06-2159059158058228,100582
2024-06-2058859458458426,300584
2024-06-1959959958858822,800588
2024-06-1859660259659718,300597
2024-06-1760160259459510,600595
2024-06-145956025956018,400601
2024-06-1359959959559615,900596
2024-06-1260060359959912,800599
2024-06-1160660760060115,000601
2024-06-1059860759860315,200603
2024-06-0760060259559716,500597
2024-06-0660461059659819,000598
2024-06-056096096036036,500603
2024-06-0461261760761011,200610
2024-06-036166226126138,200613
2024-05-316226226136159,000615
2024-05-3060561360261316,900613
2024-05-2962262460860912,700609
2024-05-2862062461761913,300619
2024-05-276176196136156,800615
2024-05-246196226106188,300618
2024-05-2362162261561515,200615
2024-05-2261062060961530,200615
2024-05-2161062260461441,100614
2024-05-2059861459861218,000612
2024-05-1759760959659618,100596
2024-05-1660760959459756,700597
2024-05-15610616598603159,000603
2024-05-1465365965065411,600654
2024-05-1365266065065115,200651
2024-05-1066267565265261,900652
2024-05-0966066365466218,000662
2024-05-0866466465165711,400657
2024-05-0765766165565610,100656
2024-05-0266366365465426,800654
2024-05-0165566265365517,700655
2024-04-3064466764466428,800664
2024-04-2665965963963974,200639
2024-04-2567367365665716,100657
2024-04-2466667166366625,100666
2024-04-2365867365866611,000666
2024-04-2264566364466118,300661
2024-04-1965965964264533,400645
2024-04-186566666526607,500660
2024-04-1766566565165630,200656
2024-04-1667167566566522,400665
2024-04-1567167467067119,000671
2024-04-1267667767067216,900672
2024-04-1167267867067217,700672
2024-04-106786866776789,800678
2024-04-0967568066967615,700676
2024-04-0867368467267726,100677
2024-04-0567268166967519,500675
2024-04-0468668768068013,400680
2024-04-0368069567668620,700686
2024-04-0270070368368433,100684
2024-04-0172172570070037,700700
2024-03-2971672571572028,400720
2024-03-2872673271771750,300717
2024-03-2776076475175533,800755
2024-03-2676076375075425,100754
2024-03-25750781749764102,000764
2024-03-2273874373574328,000743
2024-03-2172774172773632,900736
2024-03-1972572972272914,200729
2024-03-1872072672072311,100723
2024-03-1571472071072010,900720
2024-03-1470771870771415,700714
2024-03-1371972270670723,500707
2024-03-1270071469671411,700714
2024-03-1172572570070829,700708
2024-03-0872672972172718,800727
2024-03-0774574672473022,000730
2024-03-0672374772374541,500745
2024-03-0572072871672314,300723
2024-03-0473573572172123,900721
2024-03-0173574572772726,600727
2024-02-2974074072373528,700735
2024-02-2874375074074022,800740
2024-02-2774575074274420,400744
2024-02-2675075173674626,700746
2024-02-2274274973974412,700744
2024-02-2174475273873927,500739
2024-02-2075075574074442,100744
2024-02-1969674869674879,100748
2024-02-1669270868469787,100697
2024-02-1568468767068344,300683
2024-02-1468969067568258,100682
2024-02-1368170068070048,700700
2024-02-0968369167968145,500681
2024-02-0868069167368639,300686
2024-02-0767769567768229,400682
2024-02-0668768767767722,600677
2024-02-0567869467268154,600681
2024-02-0267368066867840,100678
2024-02-0167167266066326,100663
2024-01-3165467065467038,900670
2024-01-30678678653653102,700653
2024-01-2966767766067323,500673
2024-01-2666066665765819,100658
2024-01-2566166765666223,300662
2024-01-2467067065866011,800660
2024-01-2366767366366327,600663
2024-01-2265166665166319,700663
2024-01-1965265564764832,400648
2024-01-1865766065265213,500652
2024-01-1766066765065029,100650
2024-01-1666766865965929,800659
2024-01-1567267266666622,200666
2024-01-1267267666667237,000672
2024-01-1168168667167527,800675
2024-01-1066068565968062,700680
2024-01-0965666165565825,200658
2024-01-0565865865065022,000650
2024-01-0464065963665644,300656

分割・併合履歴 : なし