アンダーセン・グループの株価時系列・推移
- 52週高値
- 50.76（2026/8/12）
- 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 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 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 |
| 2026/8/7 | 49.57 | 50.37 | 48.69 | 49.68 | 259,131 | 49.68 |
| 2026/8/6 | 50.00 | 50.48 | 48.82 | 49.00 | 226,794 | 49.00 |
| 2026/8/5 | 49.35 | 50.41 | 48.71 | 49.75 | 316,945 | 49.75 |
| 2026/8/4 | 46.82 | 49.30 | 46.40 | 48.59 | 448,280 | 48.59 |
| 2026/8/3 | 47.45 | 47.90 | 46.83 | 47.68 | 174,194 | 47.68 |
| 2026/7/31 | 45.71 | 47.60 | 45.00 | 47.33 | 415,821 | 47.33 |
| 2026/7/30 | 46.49 | 46.91 | 44.54 | 46.08 | 318,411 | 46.08 |
| 2026/7/29 | 46.74 | 47.32 | 45.17 | 46.12 | 361,320 | 46.12 |
| 2026/7/28 | 47.12 | 47.81 | 45.71 | 46.55 | 489,486 | 46.55 |
| 2026/7/27 | 43.33 | 48.32 | 43.33 | 46.94 | 918,137 | 46.94 |
| 2026/7/24 | 43.65 | 44.22 | 42.38 | 42.82 | 499,018 | 42.82 |
| 2026/7/23 | 41.60 | 43.47 | 40.31 | 43.37 | 316,711 | 43.37 |
| 2026/7/22 | 42.75 | 42.75 | 40.66 | 41.42 | 215,266 | 41.42 |
| 2026/7/21 | 42.13 | 43.67 | 42.10 | 42.80 | 176,873 | 42.80 |
| 2026/7/20 | 44.52 | 44.85 | 41.96 | 42.58 | 266,181 | 42.58 |
1〜20/165件
