| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/2/10 |
2,141 |
2,141 |
2,141 |
2,141 |
-0.14% |
1,400 |
| 2025/2/7 |
2,144 |
2,144 |
2,144 |
2,144 |
+0.05% |
1,100 |
| 2025/2/6 |
2,143 |
2,143 |
2,143 |
2,143 |
+0.09% |
500 |
| 2025/2/5 |
2,141 |
2,141 |
2,141 |
2,141 |
+0.00% |
200 |
| 2025/2/4 |
2,141 |
2,141 |
2,141 |
2,141 |
+0.14% |
800 |
| 2025/2/3 |
2,145 |
2,145 |
2,138 |
2,138 |
-0.23% |
300 |
| 2025/1/30 |
2,143 |
2,143 |
2,143 |
2,143 |
+0.00% |
800 |
| 2025/1/29 |
2,140 |
2,143 |
2,140 |
2,143 |
+0.14% |
1,100 |
| 2025/1/28 |
2,139 |
2,140 |
2,139 |
2,140 |
+0.05% |
1,600 |
| 2025/1/27 |
2,140 |
2,140 |
2,139 |
2,139 |
-0.05% |
400 |
| 2025/1/24 |
2,139 |
2,140 |
2,139 |
2,140 |
+0.05% |
200 |
| 2025/1/23 |
2,139 |
2,139 |
2,139 |
2,139 |
+0.00% |
900 |
| 2025/1/22 |
2,139 |
2,139 |
2,139 |
2,139 |
+0.00% |
600 |
| 2025/1/21 |
2,139 |
2,139 |
2,139 |
2,139 |
+0.00% |
200 |
| 2025/1/20 |
2,139 |
2,139 |
2,139 |
2,139 |
-0.28% |
300 |
| 2025/1/17 |
2,140 |
2,145 |
2,140 |
2,145 |
+0.37% |
2,000 |
| 2025/1/16 |
2,137 |
2,138 |
2,137 |
2,137 |
-0.05% |
2,500 |
| 2025/1/15 |
2,140 |
2,140 |
2,136 |
2,138 |
+0.00% |
2,700 |
| 2025/1/14 |
2,139 |
2,139 |
2,138 |
2,138 |
+0.00% |
200 |
| 2025/1/10 |
2,138 |
2,138 |
2,138 |
2,138 |
+0.00% |
200 |
| 2025/1/9 |
2,140 |
2,140 |
2,138 |
2,138 |
+0.00% |
200 |
| 2025/1/7 |
2,138 |
2,138 |
2,138 |
2,138 |
+0.00% |
300 |
| 2025/1/6 |
2,138 |
2,138 |
2,137 |
2,138 |
+0.05% |
900 |
| 2024/12/30 |
2,135 |
2,137 |
2,135 |
2,137 |
-0.05% |
400 |
| 2024/12/27 |
2,136 |
2,139 |
2,136 |
2,138 |
+0.05% |
1,900 |
| 2024/12/26 |
2,140 |
2,140 |
2,133 |
2,137 |
-0.14% |
1,900 |
| 2024/12/25 |
2,140 |
2,140 |
2,138 |
2,140 |
+0.09% |
1,700 |
| 2024/12/24 |
2,131 |
2,138 |
2,131 |
2,138 |
+0.00% |
2,800 |
| 2024/12/23 |
2,138 |
2,139 |
2,138 |
2,138 |
-0.09% |
2,600 |
| 2024/12/20 |
2,137 |
2,140 |
2,137 |
2,140 |
+0.14% |
1,800 |
| 2024/12/19 |
2,138 |
2,138 |
2,136 |
2,137 |
-0.05% |
2,000 |
| 2024/12/18 |
2,137 |
2,138 |
2,137 |
2,138 |
-0.33% |
15,200 |
| 2024/12/17 |
2,142 |
2,148 |
2,142 |
2,145 |
+0.09% |
22,200 |
| 2024/12/16 |
2,142 |
2,144 |
2,140 |
2,143 |
-0.05% |
11,600 |
| 2024/12/13 |
2,144 |
2,145 |
2,144 |
2,144 |
-0.05% |
21,700 |
| 2024/12/12 |
2,145 |
2,146 |
2,144 |
2,145 |
+0.05% |
28,700 |
| 2024/12/11 |
2,144 |
2,144 |
2,144 |
2,144 |
+0.00% |
5,200 |
| 2024/12/10 |
2,146 |
2,146 |
2,144 |
2,144 |
-0.05% |
10,100 |
| 2024/12/9 |
2,145 |
2,145 |
2,145 |
2,145 |
+0.00% |
6,100 |
| 2024/12/6 |
2,144 |
2,145 |
2,143 |
2,145 |
+0.05% |
2,900 |
| 2024/12/5 |
2,145 |
2,146 |
2,144 |
2,144 |
+0.00% |
3,500 |
| 2024/12/4 |
2,143 |
2,144 |
2,143 |
2,144 |
-0.05% |
7,400 |
| 2024/12/3 |
2,144 |
2,145 |
2,143 |
2,145 |
+0.05% |
31,700 |
| 2024/12/2 |
2,143 |
2,144 |
2,143 |
2,144 |
+0.05% |
3,500 |
| 2024/11/29 |
2,144 |
2,144 |
2,143 |
2,143 |
+0.00% |
33,900 |
| 2024/11/28 |
2,143 |
2,144 |
2,143 |
2,143 |
+0.00% |
14,700 |
| 2024/11/27 |
2,142 |
2,144 |
2,142 |
2,143 |
+0.00% |
13,600 |
| 2024/11/26 |
2,144 |
2,144 |
2,143 |
2,143 |
-0.05% |
22,100 |
| 2024/11/25 |
2,144 |
2,144 |
2,142 |
2,144 |
+0.00% |
26,100 |
| 2024/11/22 |
2,145 |
2,145 |
2,144 |
2,144 |
+0.00% |
18,500 |
| 2024/11/21 |
2,144 |
2,145 |
2,144 |
2,144 |
+0.00% |
18,400 |
| 2024/11/20 |
2,144 |
2,145 |
2,144 |
2,144 |
+0.00% |
17,700 |
| 2024/11/19 |
2,144 |
2,145 |
2,144 |
2,144 |
+0.00% |
38,600 |
| 2024/11/18 |
2,145 |
2,145 |
2,144 |
2,144 |
+0.00% |
11,400 |
| 2024/11/15 |
2,145 |
2,145 |
2,144 |
2,144 |
+0.00% |
32,000 |
| 2024/11/14 |
2,145 |
2,145 |
2,144 |
2,144 |
+0.00% |
17,800 |
| 2024/11/13 |
2,145 |
2,146 |
2,144 |
2,144 |
+0.00% |
40,000 |
| 2024/11/12 |
2,145 |
2,146 |
2,144 |
2,144 |
-0.05% |
212,500 |
| 2024/11/11 |
2,147 |
2,149 |
2,144 |
2,145 |
+12.01% |
285,400 |
| 2024/11/8 |
1,915 |
1,915 |
1,915 |
1,915 |
+26.40% |
4,900 |
| 2024/11/7 |
1,515 |
1,533 |
1,515 |
1,515 |
+0.00% |
1,200 |
| 2024/11/6 |
1,550 |
1,550 |
1,515 |
1,515 |
-2.26% |
2,600 |
| 2024/11/5 |
1,588 |
1,590 |
1,538 |
1,550 |
-2.39% |
2,500 |
| 2024/11/1 |
1,613 |
1,613 |
1,498 |
1,588 |
-2.04% |
3,600 |
| 2024/10/31 |
1,640 |
1,647 |
1,621 |
1,621 |
-0.31% |
1,800 |
| 2024/10/30 |
1,650 |
1,661 |
1,626 |
1,626 |
-1.45% |
4,600 |
| 2024/10/29 |
1,637 |
1,666 |
1,633 |
1,650 |
+3.97% |
5,900 |
| 2024/10/28 |
1,571 |
1,587 |
1,571 |
1,587 |
+1.15% |
2,100 |
| 2024/10/25 |
1,571 |
1,590 |
1,567 |
1,569 |
+0.32% |
2,700 |
| 2024/10/24 |
1,595 |
1,595 |
1,550 |
1,564 |
+0.58% |
1,800 |
| 2024/10/23 |
1,558 |
1,558 |
1,553 |
1,555 |
-0.45% |
600 |
| 2024/10/22 |
1,561 |
1,562 |
1,552 |
1,562 |
+0.06% |
600 |
| 2024/10/21 |
1,554 |
1,562 |
1,552 |
1,561 |
+0.00% |
1,500 |
| 2024/10/18 |
1,559 |
1,561 |
1,550 |
1,561 |
+0.45% |
1,900 |
| 2024/10/17 |
1,559 |
1,567 |
1,546 |
1,554 |
+0.65% |
4,900 |
| 2024/10/16 |
1,534 |
1,545 |
1,526 |
1,544 |
+0.59% |
3,200 |
| 2024/10/15 |
1,525 |
1,539 |
1,525 |
1,535 |
+1.66% |
3,100 |
| 2024/10/11 |
1,499 |
1,510 |
1,492 |
1,510 |
+0.73% |
3,000 |
| 2024/10/10 |
1,501 |
1,501 |
1,487 |
1,499 |
+0.13% |
2,900 |
| 2024/10/9 |
1,497 |
1,497 |
1,497 |
1,497 |
+1.77% |
300 |
| 2024/10/8 |
1,489 |
1,489 |
1,471 |
1,471 |
-1.21% |
1,300 |
| 2024/10/7 |
1,487 |
1,489 |
1,473 |
1,489 |
+0.68% |
1,300 |
| 2024/10/4 |
1,497 |
1,497 |
1,479 |
1,479 |
-0.07% |
1,700 |
| 2024/10/3 |
1,478 |
1,500 |
1,475 |
1,480 |
+0.14% |
1,900 |
| 2024/10/2 |
1,469 |
1,492 |
1,455 |
1,478 |
+0.61% |
3,600 |
| 2024/10/1 |
1,468 |
1,469 |
1,454 |
1,469 |
+1.24% |
1,700 |
| 2024/9/30 |
1,443 |
1,458 |
1,443 |
1,451 |
-0.62% |
1,900 |
| 2024/9/27 |
1,468 |
1,468 |
1,445 |
1,460 |
+1.96% |
3,900 |
| 2024/9/26 |
1,434 |
1,441 |
1,431 |
1,432 |
+0.21% |
1,800 |
| 2024/9/25 |
1,428 |
1,429 |
1,428 |
1,429 |
+0.35% |
800 |
| 2024/9/24 |
1,449 |
1,449 |
1,402 |
1,424 |
-1.79% |
2,200 |
| 2024/9/20 |
1,426 |
1,450 |
1,426 |
1,450 |
+0.76% |
1,500 |
| 2024/9/19 |
1,400 |
1,439 |
1,400 |
1,439 |
+2.86% |
1,800 |
| 2024/9/18 |
1,399 |
1,400 |
1,395 |
1,399 |
-0.07% |
1,900 |
| 2024/9/17 |
1,395 |
1,400 |
1,390 |
1,400 |
+0.00% |
500 |
| 2024/9/13 |
1,391 |
1,402 |
1,391 |
1,400 |
+0.72% |
1,100 |
| 2024/9/12 |
1,390 |
1,390 |
1,390 |
1,390 |
+0.00% |
100 |
| 2024/9/11 |
1,398 |
1,398 |
1,390 |
1,390 |
+1.16% |
200 |
| 2024/9/10 |
1,404 |
1,404 |
1,374 |
1,374 |
-1.72% |
700 |
| 2024/9/9 |
1,395 |
1,399 |
1,390 |
1,398 |
-0.07% |
900 |
| 2024/9/6 |
1,389 |
1,399 |
1,389 |
1,399 |
+0.72% |
600 |
| 2024/9/4 |
1,375 |
1,389 |
1,370 |
1,389 |
-0.79% |
700 |
| 2024/9/3 |
1,394 |
1,400 |
1,371 |
1,400 |
+0.43% |
1,600 |
| 2024/9/2 |
1,398 |
1,418 |
1,372 |
1,394 |
+1.75% |
1,600 |
| 2024/8/30 |
1,387 |
1,400 |
1,370 |
1,370 |
-0.94% |
2,300 |
| 2024/8/29 |
1,336 |
1,383 |
1,336 |
1,383 |
+3.52% |
1,000 |
| 2024/8/28 |
1,335 |
1,336 |
1,325 |
1,336 |
+0.15% |
500 |
| 2024/8/27 |
1,323 |
1,334 |
1,320 |
1,334 |
+1.83% |
700 |
| 2024/8/26 |
1,295 |
1,318 |
1,295 |
1,310 |
-0.61% |
5,100 |
| 2024/8/22 |
1,326 |
1,332 |
1,318 |
1,318 |
+1.00% |
700 |
| 2024/8/21 |
1,310 |
1,310 |
1,300 |
1,305 |
+0.69% |
400 |
| 2024/8/20 |
1,325 |
1,336 |
1,296 |
1,296 |
-1.97% |
3,300 |
| 2024/8/19 |
1,325 |
1,325 |
1,322 |
1,322 |
-0.23% |
200 |
| 2024/8/16 |
1,330 |
1,335 |
1,325 |
1,325 |
+0.53% |
500 |
| 2024/8/15 |
1,288 |
1,318 |
1,288 |
1,318 |
+2.41% |
400 |
| 2024/8/14 |
1,309 |
1,309 |
1,283 |
1,287 |
-3.88% |
400 |
| 2024/8/13 |
1,270 |
1,360 |
1,270 |
1,339 |
+5.43% |
3,100 |
| 2024/8/9 |
1,295 |
1,310 |
1,235 |
1,270 |
-7.16% |
4,600 |
| 2024/8/8 |
1,311 |
1,368 |
1,311 |
1,368 |
+4.43% |
600 |
| 2024/8/7 |
1,225 |
1,310 |
1,225 |
1,310 |
+6.07% |
2,900 |
| 2024/8/6 |
1,227 |
1,235 |
1,180 |
1,235 |
+2.92% |
12,900 |
| 2024/8/5 |
1,348 |
1,348 |
1,200 |
1,200 |
-10.98% |
11,500 |
| 2024/8/2 |
1,390 |
1,390 |
1,280 |
1,348 |
-4.87% |
4,700 |
|
![安江工務店 [上場廃止企業] 株価 チャート](/chart/s=1439/volb=1/e=250425.png)
