(株)安永の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,328（2026年1月19日）
- 年初来安値
- 381（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/23 | 1,266 | 1,309 | 1,255 | 1,255 | 56,100 | 1,255 |
| 2026/1/22 | 1,260 | 1,280 | 1,243 | 1,274 | 39,900 | 1,274 |
| 2026/1/21 | 1,234 | 1,278 | 1,230 | 1,260 | 42,800 | 1,260 |
| 2026/1/20 | 1,290 | 1,295 | 1,245 | 1,264 | 76,800 | 1,264 |
| 2026/1/19 | 1,291 | 1,328 | 1,275 | 1,288 | 157,900 | 1,288 |
| 2026/1/16 | 1,234 | 1,312 | 1,234 | 1,306 | 138,500 | 1,306 |
| 2026/1/15 | 1,256 | 1,301 | 1,240 | 1,249 | 114,900 | 1,249 |
| 2026/1/14 | 1,126 | 1,255 | 1,126 | 1,250 | 156,800 | 1,250 |
| 2026/1/13 | 1,022 | 1,150 | 1,022 | 1,129 | 188,200 | 1,129 |
| 2026/1/9 | 1,027 | 1,027 | 1,011 | 1,020 | 40,600 | 1,020 |
| 2026/1/8 | 1,036 | 1,042 | 1,018 | 1,026 | 39,100 | 1,026 |
| 2026/1/7 | 1,045 | 1,048 | 1,032 | 1,038 | 32,200 | 1,038 |
| 2026/1/6 | 1,060 | 1,060 | 1,037 | 1,045 | 38,700 | 1,045 |
| 2026/1/5 | 1,077 | 1,077 | 1,041 | 1,047 | 59,300 | 1,047 |
| 2025/12/30 | 1,077 | 1,086 | 1,071 | 1,077 | 23,300 | 1,077 |
| 2025/12/29 | 1,066 | 1,075 | 1,062 | 1,070 | 24,800 | 1,070 |
| 2025/12/26 | 1,078 | 1,078 | 1,058 | 1,065 | 37,200 | 1,065 |
| 2025/12/25 | 1,041 | 1,062 | 1,040 | 1,062 | 52,700 | 1,062 |
| 2025/12/24 | 1,066 | 1,066 | 1,037 | 1,040 | 32,500 | 1,040 |
| 2025/12/23 | 1,058 | 1,074 | 1,043 | 1,052 | 53,600 | 1,052 |
1〜20/245件
