日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

安藤ハザマ(1719)の株価時系列情報

安藤ハザマ(1719)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/16 1,782 1,786 1,764 1,768 631,400
2026/06/15 1,773 1,812 1,754 1,799 660,300
2026/06/12 1,762 1,773 1,735 1,743 939,500
2026/06/11 1,746 1,751 1,720 1,746 576,500
2026/06/10 1,761 1,768 1,744 1,749 510,400
2026/06/09 1,744 1,772 1,744 1,754 665,400
2026/06/08 1,745 1,753 1,710 1,740 947,200
2026/06/05 1,731 1,755 1,724 1,747 413,800
2026/06/04 1,730 1,746 1,716 1,720 473,900
2026/06/03 1,713 1,741 1,704 1,741 547,700
2026/06/02 1,741 1,746 1,701 1,721 669,800
2026/06/01 1,786 1,792 1,750 1,754 768,100
2026/05/29 1,767 1,814 1,758 1,802 1,740,700
2026/05/28 1,742 1,771 1,735 1,767 1,232,800
2026/05/27 1,767 1,776 1,729 1,732 1,590,700
2026/05/26 1,753 1,787 1,737 1,767 793,600
2026/05/25 1,740 1,765 1,733 1,749 796,500
2026/05/22 1,753 1,755 1,733 1,739 744,500
2026/05/21 1,786 1,799 1,764 1,764 759,100
2026/05/20 1,840 1,840 1,772 1,787 1,340,400
2026/05/19 1,840 1,867 1,839 1,860 667,400
2026/05/18 1,884 1,885 1,822 1,839 1,010,900
2026/05/15 1,935 1,944 1,877 1,896 1,004,400
2026/05/14 1,963 1,971 1,898 1,915 1,235,200
2026/05/13 1,977 1,988 1,952 1,970 888,400
2026/05/12 1,950 1,988 1,936 1,965 704,000
2026/05/11 1,952 1,977 1,932 1,943 731,000
2026/05/08 1,929 1,952 1,912 1,952 921,200
2026/05/07 1,914 1,926 1,906 1,926 803,900
2026/05/01 1,907 1,918 1,892 1,904 373,000
2026/04/30 1,926 1,935 1,892 1,904 642,800
2026/04/28 1,897 1,948 1,889 1,947 609,800
2026/04/27 1,880 1,898 1,868 1,888 561,800
2026/04/24 1,933 1,935 1,890 1,897 578,700
2026/04/23 1,910 1,936 1,900 1,931 520,600
2026/04/22 1,960 1,965 1,927 1,930 481,600
2026/04/21 1,972 1,978 1,957 1,961 444,200
2026/04/20 1,976 1,976 1,945 1,963 435,800
2026/04/17 1,980 1,987 1,952 1,963 478,200
2026/04/16 1,990 2,003 1,982 1,991 563,400
2026/04/15 2,000 2,015 1,987 1,987 534,100
2026/04/14 1,995 2,011 1,978 1,999 733,500
2026/04/13 1,979 1,991 1,961 1,980 588,100
2026/04/10 2,015 2,024 1,981 1,982 530,400
2026/04/09 2,069 2,080 2,015 2,015 632,200
2026/04/08 2,051 2,066 2,027 2,066 850,400
2026/04/07 2,017 2,030 1,998 2,009 452,700
2026/04/06 2,020 2,035 2,010 2,019 493,900
2026/04/03 1,990 2,029 1,990 2,016 608,300
2026/03/27 1,924 1,931 1,909 1,922 888,100
2026/03/26 1,940 1,943 1,911 1,934 549,100
2026/03/25 1,954 1,954 1,919 1,924 772,200
2026/03/24 1,911 1,927 1,896 1,914 747,300
2026/03/23 1,879 1,886 1,855 1,864 1,033,000
2026/03/19 1,939 1,939 1,905 1,906 905,200
2026/03/18 1,930 1,960 1,928 1,960 506,800
2026/03/17 1,926 1,937 1,919 1,920 402,700
2026/03/16 1,911 1,926 1,904 1,915 477,900
2026/03/13 1,907 1,941 1,904 1,928 528,400
2026/03/12 1,945 1,953 1,923 1,937 524,400
2026/03/11 1,977 1,997 1,965 1,965 686,900
2026/03/10 1,951 1,981 1,935 1,969 719,300
2026/03/09 1,865 1,923 1,860 1,911 1,135,300
2026/03/06 1,970 1,974 1,941 1,966 815,700
2026/03/05 2,020 2,035 1,976 1,988 974,800
2026/03/04 2,030 2,038 1,943 1,970 1,250,500
2026/03/03 2,091 2,099 2,051 2,055 821,800
2026/03/02 2,086 2,104 2,044 2,099 1,195,700
2026/02/27 2,099 2,141 2,093 2,141 1,039,100
2026/02/26 2,105 2,120 2,097 2,098 598,100
2026/02/25 2,110 2,110 2,081 2,098 792,400
2026/02/24 2,117 2,120 2,072 2,090 818,400
2026/02/20 2,110 2,117 2,082 2,112 681,000
2026/02/19 2,119 2,124 2,095 2,117 558,300
2026/02/18 2,093 2,128 2,085 2,119 655,500
2026/02/17 2,078 2,100 2,069 2,087 633,600
2026/02/16 2,097 2,100 2,063 2,076 1,010,700
2026/02/13 2,125 2,135 2,076 2,086 1,558,600
2026/02/12 2,200 2,270 2,105 2,128 2,760,200
2026/02/10 2,185 2,206 2,178 2,190 872,800
2026/02/09 2,188 2,201 2,160 2,182 998,100
2026/02/06 2,088 2,149 2,082 2,138 1,044,200
2026/02/05 2,088 2,088 2,049 2,085 712,000
2026/02/04 2,060 2,084 2,050 2,068 550,100
2026/02/03 2,016 2,056 2,008 2,056 791,700
2026/02/02 2,014 2,030 1,998 2,007 666,100
2026/01/30 2,010 2,015 1,985 1,997 1,458,500
2026/01/29 1,994 2,004 1,967 2,003 631,400
2026/01/28 2,005 2,005 1,986 1,989 619,000
2026/01/27 2,001 2,019 1,983 2,018 545,300
2026/01/26 2,015 2,028 2,006 2,012 684,900
2026/01/23 2,018 2,033 2,015 2,033 441,100
2026/01/22 2,024 2,030 2,006 2,018 698,100
2026/01/21 1,996 2,024 1,988 2,010 753,900
2026/01/20 2,021 2,026 2,003 2,013 587,100
2026/01/19 2,030 2,046 2,002 2,021 723,800
2026/01/16 2,012 2,045 2,006 2,037 641,600
2026/01/15 2,018 2,038 2,013 2,013 802,900
2026/01/14 2,020 2,039 2,016 2,028 707,300
2026/01/13 2,019 2,025 2,000 2,014 852,400
2026/01/09 1,976 1,984 1,965 1,979 627,500
2026/01/08 1,958 1,995 1,955 1,979 619,000
2026/01/07 1,938 1,967 1,930 1,956 662,300
2026/01/06 1,926 1,956 1,921 1,952 807,900
2026/01/05 1,909 1,927 1,903 1,919 698,700
2025/12/30 1,898 1,910 1,890 1,891 483,800
2025/12/29 1,901 1,905 1,885 1,896 573,200
2025/12/26 1,897 1,909 1,880 1,890 444,500
2025/12/25 1,882 1,895 1,873 1,895 282,000
2025/12/24 1,878 1,885 1,871 1,873 454,100
2025/12/23 1,870 1,882 1,859 1,877 464,400
2025/12/22 1,879 1,886 1,866 1,866 448,000
2025/12/19 1,862 1,892 1,857 1,878 717,900
2025/12/18 1,845 1,867 1,838 1,861 498,200
2025/12/17 1,855 1,856 1,822 1,853 520,000
2025/12/16 1,870 1,871 1,855 1,855 514,000
2025/12/15 1,875 1,879 1,860 1,870 679,500
2025/12/12 1,860 1,882 1,848 1,882 896,000
2025/12/11 1,865 1,866 1,833 1,840 544,100
2025/12/10 1,875 1,881 1,856 1,857 581,000
2025/12/09 1,878 1,881 1,842 1,858 633,600
2025/12/08 1,855 1,875 1,853 1,870 709,200
2025/12/05 1,842 1,855 1,829 1,841 671,300
2025/12/04 1,833 1,842 1,821 1,827 642,100
2025/12/03 1,830 1,836 1,819 1,835 673,600
2025/12/02 1,838 1,839 1,799 1,828 858,400
2025/12/01 1,878 1,887 1,838 1,849 864,600
2025/11/28 1,854 1,881 1,845 1,870 592,900
2025/11/27 1,874 1,874 1,847 1,847 686,400
2025/11/26 1,836 1,874 1,833 1,865 955,200
2025/11/25 1,849 1,849 1,812 1,831 701,600
2025/11/21 1,786 1,834 1,786 1,834 1,036,400
2025/11/20 1,791 1,807 1,782 1,805 732,700
2025/11/19 1,778 1,796 1,759 1,774 1,071,800
2025/11/18 1,775 1,785 1,752 1,758 645,300
2025/11/17 1,778 1,790 1,762 1,779 684,900
2025/11/14 1,777 1,790 1,764 1,779 790,600
2025/11/13 1,771 1,827 1,769 1,800 1,267,100
2025/11/12 1,745 1,764 1,743 1,758 807,100
2025/11/11 1,735 1,763 1,726 1,759 879,200
2025/11/10 1,725 1,742 1,721 1,742 981,100
2025/11/07 1,777 1,778 1,688 1,717 1,612,500
2025/11/06 1,760 1,792 1,754 1,778 1,277,600
2025/11/05 1,737 1,757 1,687 1,750 1,360,700
2025/11/04 1,737 1,748 1,714 1,748 776,500
2025/10/31 1,731 1,737 1,717 1,727 738,700
2025/10/30 1,699 1,719 1,698 1,719 1,687,100
2025/10/29 1,727 1,731 1,695 1,701 728,700
2025/10/28 1,778 1,778 1,703 1,707 1,129,700
2025/10/27 1,764 1,780 1,752 1,778 995,500
2025/10/24 1,749 1,750 1,733 1,744 525,500
2025/10/23 1,719 1,744 1,714 1,741 655,100
2025/10/22 1,699 1,730 1,696 1,727 1,005,800
2025/10/21 1,705 1,708 1,688 1,697 662,200
2025/10/20 1,713 1,715 1,696 1,705 722,800
2025/10/17 1,681 1,694 1,676 1,694 437,600
2025/10/16 1,685 1,692 1,672 1,681 744,700
2025/10/15 1,648 1,670 1,643 1,670 608,500
2025/10/14 1,612 1,647 1,610 1,638 1,000,800
2025/10/10 1,658 1,662 1,636 1,640 830,000
2025/10/09 1,665 1,674 1,660 1,671 594,800
2025/10/08 1,666 1,690 1,664 1,670 695,500
2025/10/07 1,669 1,674 1,648 1,658 663,400
2025/10/06 1,689 1,689 1,658 1,669 1,089,800
2025/10/03 1,614 1,634 1,613 1,634 613,100
2025/10/02 1,640 1,643 1,612 1,624 621,100
2025/10/01 1,665 1,665 1,630 1,647 975,800
2025/09/30 1,689 1,690 1,666 1,674 675,800
2025/09/29 1,680 1,704 1,669 1,689 818,300
2025/09/26 1,713 1,731 1,707 1,724 1,397,900
2025/09/25 1,705 1,710 1,699 1,704 748,300
2025/09/24 1,700 1,703 1,690 1,698 772,400
2025/09/22 1,709 1,718 1,698 1,698 843,500
2025/09/19 1,714 1,724 1,703 1,709 1,154,800
2025/09/18 1,711 1,711 1,693 1,706 806,900
2025/09/17 1,731 1,731 1,702 1,712 1,228,400
2025/09/16 1,735 1,742 1,726 1,734 590,900
2025/09/12 1,747 1,752 1,734 1,738 731,100
2025/09/11 1,753 1,756 1,738 1,740 563,700
2025/09/10 1,738 1,750 1,737 1,744 588,100
2025/09/09 1,759 1,769 1,735 1,739 875,700
2025/09/08 1,760 1,763 1,752 1,758 746,700
2025/09/05 1,754 1,760 1,740 1,757 815,800
2025/09/04 1,725 1,754 1,723 1,752 945,400
2025/09/03 1,736 1,740 1,711 1,722 739,700
2025/09/02 1,725 1,734 1,710 1,734 586,300
2025/09/01 1,714 1,727 1,709 1,723 641,300
2025/08/29 1,715 1,716 1,702 1,714 540,800
2025/08/28 1,699 1,723 1,698 1,719 634,500
2025/08/27 1,700 1,715 1,697 1,700 554,400
2025/08/26 1,727 1,731 1,694 1,702 976,700
2025/08/25 1,726 1,729 1,693 1,698 1,352,200
2025/08/22 1,718 1,745 1,717 1,742 1,073,400
2025/08/21 1,710 1,712 1,696 1,708 516,900
2025/08/20 1,701 1,715 1,691 1,715 658,500
2025/08/19 1,699 1,707 1,693 1,706 611,400
2025/08/18 1,685 1,706 1,682 1,701 736,900
2025/08/15 1,685 1,695 1,681 1,695 664,600
2025/08/14 1,685 1,688 1,667 1,684 804,400
2025/08/13 1,690 1,699 1,675 1,694 702,500

このページの先頭へ