Andersen Group Inc.（ANDG）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	55.73	57.31	55.70	56.12	+0.72%	294,412
2026-09-01	55.75	57.17	55.53	55.72	-0.04%	397,002
2026-08-31	56.52	56.52	54.73	55.74	+0.04%	311,533
2026-08-28	56.46	57.13	55.22	55.72	-1.49%	311,021
2026-08-27	53.56	56.61	53.45	56.56	+6.46%	594,000
2026-08-26	52.52	53.37	51.68	53.13	+1.76%	400,800
2026-08-25	50.46	52.31	50.41	52.21	+4.44%	573,160
2026-08-24	50.53	51.44	49.00	49.99	-0.34%	748,957
2026-08-21	50.60	50.72	49.33	50.16	-0.32%	769,100
2026-08-20	45.51	50.46	45.51	50.32	+11.77%	3,237,500
2026-08-19	45.45	46.30	44.95	45.02	-1.60%	561,600
2026-08-18	45.24	46.30	44.57	45.75	-6.63%	476,600
2026-08-17	48.31	49.08	47.03	49.00	+0.22%	189,100
2026-08-14	49.46	49.46	47.51	48.89	+1.22%	284,300
2026-08-13	45.37	48.99	44.11	48.30	-3.40%	854,700
2026-08-12	48.32	50.76	48.32	50.00	+3.16%	456,600
2026-08-11	49.54	50.02	48.44	48.47	-1.32%	243,720
2026-08-10	49.38	50.43	48.15	49.12	-1.13%	430,753
2026-08-07	49.57	50.37	48.69	49.68	+1.39%	259,100
2026-08-06	50.00	50.48	48.82	49.00	-1.51%	226,800
2026-08-05	49.35	50.41	48.71	49.75	+2.39%	316,900
2026-08-04	46.82	49.30	46.40	48.59	+1.91%	448,300
2026-08-03	47.45	47.90	46.83	47.68	+0.74%	174,200
2026-07-31	45.71	47.60	45.00	47.33	+2.71%	415,800
2026-07-30	46.49	46.91	44.54	46.08	-0.09%	316,400
2026-07-29	46.74	47.31	45.17	46.12	-0.92%	361,300
2026-07-28	47.12	47.81	45.71	46.55	-0.83%	489,400
2026-07-27	43.33	48.32	43.33	46.94	+9.62%	918,100
2026-07-24	43.65	44.22	42.38	42.82	-1.27%	499,000
2026-07-23	41.60	43.47	40.31	43.37	+4.71%	316,700
2026-07-22	42.75	42.75	40.66	41.42	-3.22%	215,300
2026-07-21	42.13	43.67	42.10	42.80	+0.52%	176,873
2026-07-20	44.52	44.85	41.96	42.58	-4.21%	266,181
2026-07-17	43.14	45.00	42.50	44.45	+3.83%	598,400
2026-07-16	42.50	43.31	42.30	42.81	+1.40%	123,800
2026-07-15	42.90	43.69	42.02	42.22	-1.61%	183,900
2026-07-14	42.13	43.82	41.85	42.91	+2.24%	163,700
2026-07-13	42.26	43.31	41.55	41.97	-2.24%	184,800
2026-07-10	43.28	44.31	41.00	42.93	-1.22%	462,100
2026-07-09	39.64	43.55	38.83	43.46	+10.30%	481,300
2026-07-08	40.36	41.48	38.53	39.40	-2.74%	194,000
2026-07-07	38.48	41.43	37.26	40.51	+6.86%	685,100
2026-07-06	36.49	38.17	36.15	37.91	+4.26%	257,500
2026-07-02	37.21	38.55	35.91	36.36	-1.41%	571,700
2026-07-01	38.12	39.50	36.35	36.88	-2.23%	940,300
2026-06-30	36.90	37.88	35.51	37.72	-0.55%	943,700
2026-06-29	37.31	38.21	36.67	37.93	+2.76%	859,900
2026-06-26	35.22	36.97	34.31	36.91	+3.13%	441,100
2026-06-25	36.76	37.79	35.73	35.79	-2.59%	606,300
2026-06-24	37.66	37.93	35.71	36.74	-1.95%	248,900
2026-06-23	35.97	37.58	34.93	37.47	+4.29%	142,500
2026-06-22	36.65	36.77	35.28	35.93	-3.34%	285,900
2026-06-18	38.01	38.30	36.35	37.17	-3.13%	370,600
2026-06-17	37.53	39.71	37.53	38.37	+2.32%	184,900
2026-06-16	37.87	38.40	36.78	37.50	+0.21%	236,100
2026-06-15	38.16	39.54	37.11	37.42	-0.95%	233,400
2026-06-12	35.69	38.05	35.04	37.78	+7.91%	382,700
2026-06-11	36.87	38.21	34.93	35.01	-5.04%	337,400
2026-06-10	36.01	37.50	35.23	36.87	+1.01%	383,200
2026-06-09	36.25	37.97	36.25	36.50	+1.16%	247,800
2026-06-08	38.42	38.50	35.75	36.08	-5.99%	391,600
2026-06-05	39.47	40.23	38.38	38.38	-4.19%	324,500
2026-06-04	37.07	40.23	36.68	40.06	+8.65%	232,700
2026-06-03	37.00	37.71	35.53	36.87	-2.10%	205,600
2026-06-02	38.21	39.99	37.60	37.66	-2.66%	324,000
2026-06-01	37.00	39.00	36.64	38.69	+4.57%	348,700
2026-05-29	38.34	38.83	36.70	37.00	-3.42%	202,500
2026-05-28	37.19	39.37	36.62	38.31	+2.32%	370,700
2026-05-27	38.74	39.23	37.31	37.44	-2.27%	178,700
2026-05-26	39.93	39.97	38.31	38.31	-0.55%	188,200
2026-05-22	37.75	40.11	37.48	38.52	+1.02%	190,300
2026-05-21	37.48	38.55	36.65	38.13	+1.65%	146,800
2026-05-20	35.06	37.87	34.67	37.51	+7.36%	120,900
2026-05-19	37.22	37.39	34.92	34.94	-6.33%	172,700
2026-05-18	35.37	37.46	35.23	37.30	+6.27%	331,100
2026-05-15	35.21	36.17	34.26	35.10	+0.34%	221,000
2026-05-14	37.52	37.52	34.10	34.98	-1.46%	337,300
2026-05-13	36.74	39.54	34.32	35.50	-2.42%	405,400
2026-05-12	36.65	37.76	35.35	36.38	-0.74%	516,200
2026-05-11	36.63	37.07	35.72	36.65	+0.38%	207,100
2026-05-08	35.84	36.63	34.83	36.51	+1.47%	171,300
2026-05-07	35.22	36.62	34.55	35.98	+2.27%	161,900
2026-05-06	34.95	35.98	33.49	35.18	+1.03%	204,200
2026-05-05	34.54	35.19	33.67	34.82	+1.58%	138,600
2026-05-04	34.30	35.79	33.79	34.28	+0.12%	176,300
2026-05-01	35.80	36.30	33.69	34.24	-3.22%	185,100
2026-04-30	34.16	36.09	33.30	35.38	+4.30%	224,900
2026-04-29	35.25	35.99	33.61	33.92	-4.69%	137,100
2026-04-28	33.97	35.91	33.78	35.59	+5.08%	257,700
2026-04-27	35.55	35.98	33.36	33.87	-5.81%	137,100
2026-04-24	35.59	36.70	34.94	35.96	+1.18%	239,600
2026-04-23	36.22	36.22	33.94	35.54	-1.17%	340,400
2026-04-22	35.35	36.50	34.90	35.96	+3.19%	221,700
2026-04-21	34.05	34.85	33.71	34.85	+3.38%	227,100
2026-04-20	33.45	34.25	33.13	33.71	+0.57%	222,400
2026-04-17	33.25	34.75	33.20	33.52	+0.84%	338,300
2026-04-16	33.12	34.66	32.63	33.24	+0.51%	226,000
2026-04-15	31.48	34.23	31.39	33.07	+5.82%	510,500
2026-04-14	29.17	31.50	28.91	31.25	+7.06%	323,400
2026-04-13	28.66	30.27	28.26	29.19	+3.33%	225,100
2026-04-10	28.00	28.64	27.01	28.25	+0.93%	177,900
2026-04-09	28.69	29.23	27.20	27.99	-2.95%	161,900
2026-04-08	29.07	29.81	28.30	28.84	+0.66%	276,800
2026-04-07	29.20	29.20	28.13	28.65	-1.78%	142,200
2026-04-06	29.54	30.12	29.13	29.17	-1.69%	199,000
2026-04-02	28.84	29.69	28.09	29.67	+1.61%	197,800
2026-04-01	27.26	29.67	26.90	29.20	+7.35%	1,084,000
2026-03-31	26.10	27.69	26.10	27.20	+5.59%	726,700
2026-03-30	25.51	26.21	25.37	25.76	+1.38%	348,200
2026-03-27	25.93	26.40	25.00	25.41	-2.42%	296,000
2026-03-26	26.01	26.77	25.25	26.04	-0.12%	391,600
2026-03-25	27.25	28.01	26.01	26.07	-2.25%	381,300
2026-03-24	27.54	27.98	25.76	26.67	-3.26%	270,900
2026-03-23	28.69	28.69	25.69	27.57	-1.18%	481,600
2026-03-20	28.75	29.36	27.28	27.90	-2.38%	1,032,000
2026-03-19	28.27	30.22	27.55	28.58	+1.10%	599,200
2026-03-18	26.22	30.19	25.12	28.27	+13.58%	1,358,100
2026-03-17	23.65	25.02	23.65	24.89	+6.55%	318,200
2026-03-16	22.85	23.83	22.81	23.36	+2.28%	178,528
2026-03-13	24.68	24.78	22.01	22.84	-6.89%	556,700
2026-03-12	23.03	24.67	23.01	24.53	+4.92%	202,000
2026-03-11	23.70	24.20	22.83	23.38	-1.81%	93,400
2026-03-10	23.58	24.03	22.92	23.81	-0.54%	251,131
2026-03-09	23.45	24.36	21.96	23.94	+0.63%	155,308
2026-03-06	24.23	25.18	23.36	23.79	-2.10%	210,600
2026-03-05	24.41	25.21	24.26	24.30	-0.90%	83,400
2026-03-04	24.79	24.79	23.80	24.52	+0.41%	100,000
2026-03-03	23.84	24.73	22.76	24.42	+0.91%	114,500
2026-03-02	22.65	24.77	22.58	24.20	+4.54%	140,900
2026-02-27	22.58	23.79	22.16	23.15	+1.45%	184,900
2026-02-26	21.52	22.84	21.17	22.82	+5.21%	153,200
2026-02-25	20.79	21.85	20.39	21.69	+4.38%	108,700
2026-02-24	20.15	21.00	19.80	20.78	+2.41%	116,600
2026-02-23	21.67	22.21	19.72	20.29	-6.80%	409,400
2026-02-20	21.49	22.64	21.49	21.77	-0.23%	93,500
2026-02-19	22.11	22.75	21.72	21.82	-2.59%	236,000
2026-02-18	21.58	22.54	21.31	22.40	+3.56%	120,000
2026-02-17	20.88	21.71	20.39	21.63	+4.44%	224,500
2026-02-13	19.39	21.29	19.36	20.71	+7.47%	278,200
2026-02-12	18.28	19.67	18.14	19.27	+5.07%	693,800
2026-02-11	20.69	20.82	18.12	18.34	-10.01%	645,300
2026-02-10	20.88	21.85	20.01	20.38	-3.00%	434,400
2026-02-09	21.24	21.66	20.00	21.01	-1.91%	254,200
2026-02-06	20.31	22.00	20.31	21.42	+6.20%	89,500
2026-02-05	21.00	21.62	20.10	20.17	-4.13%	295,200
2026-02-04	20.50	21.59	19.41	21.04	+2.63%	480,200
2026-02-03	22.36	22.66	19.58	20.50	-8.52%	773,200
2026-02-02	22.20	22.62	21.38	22.41	-0.18%	303,500
2026-01-30	21.30	23.00	21.30	22.45	+4.91%	226,300
2026-01-29	23.20	23.26	21.30	21.40	-7.92%	245,400
2026-01-28	23.68	24.25	23.02	23.24	-1.36%	305,100
2026-01-27	22.67	24.25	22.54	23.56	+3.56%	250,900
2026-01-26	23.25	23.41	22.41	22.75	-1.39%	90,000
2026-01-23	23.02	23.79	22.88	23.07	+0.30%	102,100
2026-01-22	23.24	24.01	22.85	23.00	+0.52%	185,700
2026-01-21	22.20	23.73	21.79	22.88	+3.25%	231,500
2026-01-20	23.40	23.40	21.26	22.16	-5.06%	183,300
2026-01-16	23.17	24.40	22.66	23.34	+2.23%	297,700
2026-01-15	24.04	24.18	22.43	22.83	-3.26%	330,500
2026-01-14	23.35	23.98	22.17	23.60	+2.61%	321,400
2026-01-13	23.96	24.45	22.95	23.00	-3.93%	168,000
2026-01-12	23.54	24.93	22.81	23.94	-1.44%	588,600
2026-01-09	23.80	24.52	23.31	24.29	+0.16%	297,800
2026-01-08	23.35	24.34	23.03	24.25	+3.10%	413,100
2026-01-07	23.66	23.96	23.00	23.52	-1.92%	452,600
2026-01-06	23.80	24.44	23.39	23.98	-0.17%	639,500
2026-01-05	24.46	24.68	23.30	24.02	-1.48%	642,300
2026-01-02	25.82	26.25	24.14	24.38	-5.98%	760,600
2025-12-31	25.67	26.85	25.02	25.93	+1.13%	607,300
2025-12-30	24.55	26.19	24.17	25.64	+3.85%	562,400
2025-12-29	25.01	25.78	24.08	24.69	-2.64%	525,800
2025-12-26	25.43	25.70	24.00	25.36	-0.39%	326,400
2025-12-24	24.90	25.65	24.50	25.46	+3.54%	51,000
2025-12-23	26.01	26.57	24.54	24.59	-6.89%	247,800
2025-12-22	24.51	26.62	24.12	26.41	+8.15%	251,200
2025-12-19	27.17	27.51	23.25	24.42	-3.86%	330,700
2025-12-18	22.56	26.99	22.08	25.40	+8.09%	1,022,500
2025-12-17	21.00	24.48	20.00	23.50	+46.88%	7,670,200
2025-12-16	16.00	16.00	16.00	16.00	—	0

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：12月（+62.06%）。最も弱い月：1月（-7.92%）。日次データ2年分（2025–2026）に基づく。

1月-7.92%
2月+3.30%
3月+12.40%
4月+21.16%
5月+8.06%
6月-2.51%
7月+28.34%
8月+16.90%
12月+62.06%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Andersen Group Inc.（ANDG）の直近終値は？

2026-09-02 時点で 56.12。Closelookデータレイクの日次価格記録より。

ANDG の52週高値・安値は？

直近52週間で高値 57.31、安値 16.00（2026-09-02 時点）。

Andersen Group Inc. が歴史的に最も強い月と弱い月は？

歴史的に、ANDG の最も強い月は 12月（平均 +62.06%）、最も弱い月は 1月（平均 -7.92%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー179本から計算。