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
2025-07-095335385305346,900534
2025-07-0852253251652918,800529
2025-07-0751452651451719,100517
2025-07-045155175155155,500515
2025-07-035165175155163,100516
2025-07-025195195155174,500517
2025-07-015175195145194,600519
2025-06-305185185155175,700517
2025-06-2752552551251614,500516
2025-06-265155195155192,500519
2025-06-255165165155161,400516
2025-06-245185205165161,600516
2025-06-235155185125175,200517
2025-06-205195215155174,100517
2025-06-195175215155186,800518
2025-06-185185195145156,400515
2025-06-175205205125192,600519
2025-06-165135175135147,000514
2025-06-135145165105167,000516
2025-06-125155175135161,300516
2025-06-115165205155174,200517
2025-06-105225225115176,800517
2025-06-0951553250951540,000515
2025-06-065135165125154,900515
2025-06-055145175145153,300515
2025-06-045155185115154,500515
2025-06-035155165155152,100515
2025-06-025205205115144,900514
2025-05-305205205115155,400515
2025-05-295105175095176,400517
2025-05-2851551650851312,300513
2025-05-275155185145152,800515
2025-05-265185205145155,300515
2025-05-235245245165164,100516
2025-05-225145255145227,200522
2025-05-215235255205223,300522
2025-05-2052552552052433,700524
2025-05-195255285215257,700525
2025-05-1651852751452514,700525
2025-05-1551852551052052,300520
2025-05-1452653352552515,700525
2025-05-1352853052452712,100527
2025-05-1252752751651924,700519
2025-05-0951952951952710,200527
2025-05-085265275195195,900519
2025-05-0751852751352715,000527
2025-05-025125175115119,000511
2025-05-0151251451051211,700512
2025-04-3051651651051218,000512
2025-04-2853253251551727,700517
2025-04-2552953752552520,400525
2025-04-2454354352752749,900527
2025-04-23558560541543125,800543
2025-04-22593610555588466,900588
2025-04-2153553553553519,800535
2025-04-184544644464556,600455
2025-04-174474524464462,300446
2025-04-164514544464474,400447
2025-04-1545546345145111,700451
2025-04-1444646344546212,100462
2025-04-114354514354446,700444
2025-04-1047647644244318,600443
2025-04-0941843641843412,800434
2025-04-0839645439645434,200454
2025-04-0741742538138850,200388
2025-04-0444244843843824,700438
2025-04-0346146144644830,400448
2025-04-0246546645645815,800458
2025-04-0148548546246320,700463
2025-03-3148148447747725,100477
2025-03-2850050949549931,000499
2025-03-2752653552452532,600525
2025-03-2652454052453114,700531
2025-03-2552652952352410,200524
2025-03-2454754751552443,700524
2025-03-2157857854654664,500546
2025-03-19520578520559343,100559
2025-03-1849750549549825,200498
2025-03-1748949548849115,700491
2025-03-1448948948248613,100486
2025-03-134814864804868,700486
2025-03-124744844734819,700481
2025-03-1147147846547522,000475
2025-03-1047547647047116,600471
2025-03-0747047046546512,500465
2025-03-0646747246346815,300468
2025-03-054644734644738,000473
2025-03-0445746545546413,400464
2025-03-034604624584597,000459
2025-02-2846146145745814,600458
2025-02-2746646846146212,900462
2025-02-264644644614615,300461
2025-02-254574644574628,100462
2025-02-214624694624646,000464
2025-02-204664704624628,200462
2025-02-1946647246547118,700471
2025-02-1846547045745817,500458
2025-02-1746647346246419,300464
2025-02-1446647446146513,600465
2025-02-134584654574657,500465
2025-02-124604604554567,900456
2025-02-1045245845245811,500458
2025-02-0744845944745516,800455
2025-02-0645045444744711,300447
2025-02-0544745344744812,500448
2025-02-0445945944344514,700445
2025-02-0345045444445422,200454
2025-01-3145145844144258,200442
2025-01-30467468438438162,500438
2025-01-2948148147147213,600472
2025-01-284714824714819,900481
2025-01-2746847146447110,800471
2025-01-244654694654694,000469
2025-01-234624654584656,800465
2025-01-224534624534627,000462
2025-01-2146046145345311,200453
2025-01-2045245745245315,200453
2025-01-1745145845145221,000452
2025-01-1647247245345438,400454
2025-01-1547447947047211,000472
2025-01-1447848147147112,200471
2025-01-1048348447847812,700478
2025-01-094834864784787,200478
2025-01-084884884834837,600483
2025-01-0748348447848414,900484
2025-01-0648448648048316,900483

分割・併合履歴 : なし