1,582円
安藤・間の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 1,457.0 | 1,461.0 | 1,445.0 | 1,456.0 | 1,456.0 | 406,300 |
| 2025/06/10 | 1,459.0 | 1,468.0 | 1,456.0 | 1,458.0 | 1,458.0 | 463,100 |
| 2025/06/09 | 1,465.0 | 1,469.0 | 1,454.0 | 1,461.0 | 1,461.0 | 391,400 |
| 2025/06/06 | 1,448.0 | 1,464.0 | 1,448.0 | 1,461.0 | 1,461.0 | 398,200 |
| 2025/06/05 | 1,470.0 | 1,470.0 | 1,445.0 | 1,445.0 | 1,445.0 | 565,400 |
| 2025/06/04 | 1,450.0 | 1,475.0 | 1,449.0 | 1,473.0 | 1,473.0 | 743,800 |
| 2025/06/03 | 1,459.0 | 1,459.0 | 1,444.0 | 1,447.0 | 1,447.0 | 545,200 |
| 2025/06/02 | 1,442.0 | 1,460.0 | 1,441.0 | 1,460.0 | 1,460.0 | 667,300 |
| 2025/05/30 | 1,457.0 | 1,461.0 | 1,441.0 | 1,449.0 | 1,449.0 | 1,566,300 |
| 2025/05/29 | 1,455.0 | 1,471.0 | 1,454.0 | 1,468.0 | 1,468.0 | 630,100 |
| 2025/05/28 | 1,461.0 | 1,463.0 | 1,451.0 | 1,455.0 | 1,455.0 | 655,000 |
| 2025/05/27 | 1,470.0 | 1,473.0 | 1,451.0 | 1,453.0 | 1,453.0 | 393,900 |
| 2025/05/26 | 1,474.0 | 1,479.0 | 1,466.0 | 1,466.0 | 1,466.0 | 395,100 |
| 2025/05/23 | 1,460.0 | 1,475.0 | 1,460.0 | 1,469.0 | 1,469.0 | 454,500 |
| 2025/05/22 | 1,450.0 | 1,466.0 | 1,444.0 | 1,461.0 | 1,461.0 | 583,800 |
| 2025/05/21 | 1,456.0 | 1,470.0 | 1,453.0 | 1,461.0 | 1,461.0 | 603,600 |
| 2025/05/20 | 1,479.0 | 1,484.0 | 1,449.0 | 1,454.0 | 1,454.0 | 822,700 |
| 2025/05/19 | 1,466.0 | 1,476.0 | 1,455.0 | 1,476.0 | 1,476.0 | 672,900 |
| 2025/05/16 | 1,469.0 | 1,480.0 | 1,451.0 | 1,466.0 | 1,466.0 | 922,200 |
| 2025/05/15 | 1,450.0 | 1,480.0 | 1,430.0 | 1,457.0 | 1,457.0 | 1,203,700 |
おすすめ条件でスクリーニングされた銘柄を見る
安藤・間の取引履歴を振り返りませんか？
安藤・間の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
