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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
