アンダーセン・グループの株価時系列・推移
- 52週高値
- 57.62（2026/9/3）
- 52週安値
- 18.12（2026/2/11）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/4 | 56.96 | 57.45 | 55.89 | 56.26 | 762,623 | 56.26 |
| 2026/9/3 | 56.20 | 57.62 | 56.20 | 57.45 | 171,103 | 57.45 |
| 2026/9/2 | 55.73 | 57.31 | 55.70 | 56.12 | 295,045 | 56.12 |
| 2026/9/1 | 55.75 | 57.17 | 55.53 | 55.72 | 397,002 | 55.72 |
| 2026/8/31 | 56.52 | 56.52 | 54.74 | 55.74 | 311,533 | 55.74 |
| 2026/8/28 | 56.46 | 57.13 | 55.22 | 55.72 | 311,021 | 55.72 |
| 2026/8/27 | 53.56 | 56.61 | 53.45 | 56.56 | 593,996 | 56.56 |
| 2026/8/26 | 52.52 | 53.37 | 51.68 | 53.13 | 400,821 | 53.13 |
| 2026/8/25 | 50.46 | 52.31 | 50.42 | 52.21 | 573,160 | 52.21 |
| 2026/8/24 | 50.53 | 51.44 | 49.00 | 49.99 | 748,957 | 49.99 |
| 2026/8/21 | 50.60 | 50.72 | 49.32 | 50.16 | 769,086 | 50.16 |
| 2026/8/20 | 45.51 | 50.46 | 45.51 | 50.32 | 3,237,735 | 50.32 |
| 2026/8/19 | 45.45 | 46.30 | 44.95 | 45.02 | 561,905 | 45.02 |
| 2026/8/18 | 45.24 | 46.30 | 44.57 | 45.75 | 476,578 | 45.75 |
| 2026/8/17 | 48.31 | 49.08 | 47.04 | 49.00 | 189,201 | 49.00 |
| 2026/8/14 | 49.46 | 49.46 | 47.51 | 48.89 | 284,352 | 48.89 |
| 2026/8/13 | 45.37 | 48.99 | 44.11 | 48.30 | 854,720 | 48.30 |
| 2026/8/12 | 48.32 | 50.76 | 48.32 | 50.00 | 456,566 | 50.00 |
| 2026/8/11 | 49.54 | 50.02 | 48.44 | 48.47 | 243,720 | 48.47 |
| 2026/8/10 | 49.38 | 50.43 | 48.15 | 49.12 | 430,753 | 49.12 |
1〜20/180件
