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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,577 | 1,592 | 1,559 | 1,585 | 835,900 |
| 2025/07/29 | 1,560 | 1,569 | 1,546 | 1,560 | 563,300 |
| 2025/07/28 | 1,570 | 1,575 | 1,562 | 1,567 | 661,500 |
| 2025/07/25 | 1,560 | 1,568 | 1,546 | 1,568 | 536,100 |
| 2025/07/24 | 1,540 | 1,563 | 1,536 | 1,563 | 591,300 |
| 2025/07/23 | 1,549 | 1,553 | 1,525 | 1,539 | 947,000 |
| 2025/07/22 | 1,535 | 1,544 | 1,528 | 1,544 | 476,700 |
| 2025/07/18 | 1,557 | 1,557 | 1,534 | 1,535 | 400,000 |
| 2025/07/17 | 1,540 | 1,551 | 1,535 | 1,544 | 391,000 |
| 2025/07/16 | 1,557 | 1,567 | 1,544 | 1,544 | 450,100 |
| 2025/07/15 | 1,574 | 1,576 | 1,559 | 1,561 | 445,600 |
| 2025/07/14 | 1,561 | 1,572 | 1,554 | 1,566 | 648,300 |
| 2025/07/11 | 1,574 | 1,584 | 1,556 | 1,561 | 633,600 |
| 2025/07/10 | 1,590 | 1,605 | 1,560 | 1,571 | 1,125,900 |
| 2025/07/09 | 1,536 | 1,579 | 1,535 | 1,577 | 1,223,300 |
| 2025/07/08 | 1,530 | 1,539 | 1,518 | 1,525 | 700,000 |
| 2025/07/07 | 1,524 | 1,550 | 1,515 | 1,534 | 1,575,100 |
| 2025/07/04 | 1,481 | 1,508 | 1,480 | 1,503 | 933,600 |
| 2025/07/03 | 1,480 | 1,480 | 1,463 | 1,477 | 633,700 |
| 2025/07/02 | 1,454 | 1,482 | 1,451 | 1,477 | 874,900 |
| 2025/07/01 | 1,455 | 1,460 | 1,446 | 1,454 | 548,900 |
| 2025/06/30 | 1,454 | 1,463 | 1,451 | 1,451 | 567,300 |
| 2025/06/27 | 1,446 | 1,460 | 1,441 | 1,447 | 727,600 |
| 2025/06/26 | 1,433 | 1,446 | 1,430 | 1,446 | 448,600 |
| 2025/06/25 | 1,443 | 1,445 | 1,431 | 1,433 | 446,300 |
| 2025/06/24 | 1,459 | 1,459 | 1,438 | 1,440 | 445,300 |
| 2025/06/23 | 1,456 | 1,466 | 1,450 | 1,450 | 265,900 |
| 2025/06/20 | 1,462 | 1,469 | 1,453 | 1,455 | 513,400 |
| 2025/06/19 | 1,456 | 1,464 | 1,445 | 1,462 | 390,000 |
| 2025/06/18 | 1,450 | 1,460 | 1,448 | 1,456 | 450,500 |
| 2025/06/17 | 1,444 | 1,452 | 1,441 | 1,450 | 329,700 |
| 2025/06/16 | 1,454 | 1,462 | 1,443 | 1,448 | 490,400 |
| 2025/06/13 | 1,440 | 1,443 | 1,435 | 1,439 | 500,300 |
| 2025/06/12 | 1,450 | 1,457 | 1,441 | 1,442 | 431,200 |
| 2025/06/11 | 1,457 | 1,461 | 1,445 | 1,456 | 406,300 |
| 2025/06/10 | 1,459 | 1,468 | 1,456 | 1,458 | 463,100 |
| 2025/06/09 | 1,465 | 1,469 | 1,454 | 1,461 | 391,400 |
| 2025/06/06 | 1,448 | 1,464 | 1,448 | 1,461 | 398,200 |
| 2025/06/05 | 1,470 | 1,470 | 1,445 | 1,445 | 565,400 |
| 2025/06/04 | 1,450 | 1,475 | 1,449 | 1,473 | 743,800 |
| 2025/06/03 | 1,459 | 1,459 | 1,444 | 1,447 | 545,200 |
| 2025/06/02 | 1,442 | 1,460 | 1,441 | 1,460 | 667,300 |
| 2025/05/30 | 1,457 | 1,461 | 1,441 | 1,449 | 1,566,300 |
| 2025/05/29 | 1,455 | 1,471 | 1,454 | 1,468 | 630,100 |
| 2025/05/28 | 1,461 | 1,463 | 1,451 | 1,455 | 655,000 |
| 2025/05/27 | 1,470 | 1,473 | 1,451 | 1,453 | 393,900 |
| 2025/05/26 | 1,474 | 1,479 | 1,466 | 1,466 | 395,100 |
| 2025/05/23 | 1,460 | 1,475 | 1,460 | 1,469 | 454,500 |
| 2025/05/22 | 1,450 | 1,466 | 1,444 | 1,461 | 583,800 |
| 2025/05/21 | 1,456 | 1,470 | 1,453 | 1,461 | 603,600 |
| 2025/05/20 | 1,479 | 1,484 | 1,449 | 1,454 | 822,700 |
| 2025/05/19 | 1,466 | 1,476 | 1,455 | 1,476 | 672,900 |
| 2025/05/16 | 1,469 | 1,480 | 1,451 | 1,466 | 922,200 |
| 2025/05/15 | 1,450 | 1,480 | 1,430 | 1,457 | 1,203,700 |
| 2025/05/14 | 1,450 | 1,471 | 1,410 | 1,455 | 1,889,200 |
| 2025/05/13 | 1,487 | 1,488 | 1,447 | 1,456 | 818,700 |
| 2025/05/12 | 1,460 | 1,486 | 1,457 | 1,482 | 811,400 |
| 2025/05/09 | 1,448 | 1,469 | 1,441 | 1,466 | 800,000 |
| 2025/05/08 | 1,431 | 1,444 | 1,415 | 1,444 | 615,200 |
| 2025/05/07 | 1,417 | 1,437 | 1,410 | 1,429 | 667,800 |
| 2025/05/02 | 1,404 | 1,420 | 1,404 | 1,419 | 599,800 |
| 2025/05/01 | 1,420 | 1,420 | 1,401 | 1,410 | 535,800 |
| 2025/04/30 | 1,414 | 1,424 | 1,405 | 1,424 | 721,100 |
| 2025/04/28 | 1,411 | 1,425 | 1,402 | 1,414 | 596,500 |
| 2025/04/25 | 1,395 | 1,409 | 1,394 | 1,401 | 639,000 |
| 2025/04/24 | 1,414 | 1,427 | 1,395 | 1,402 | 924,700 |
| 2025/04/23 | 1,378 | 1,436 | 1,375 | 1,419 | 1,560,400 |
| 2025/04/22 | 1,360 | 1,372 | 1,354 | 1,372 | 474,200 |
| 2025/04/21 | 1,381 | 1,383 | 1,361 | 1,372 | 328,800 |
| 2025/04/18 | 1,363 | 1,387 | 1,362 | 1,386 | 519,300 |
| 2025/04/17 | 1,362 | 1,366 | 1,353 | 1,362 | 378,300 |
| 2025/04/16 | 1,342 | 1,363 | 1,338 | 1,360 | 612,200 |
| 2025/04/15 | 1,340 | 1,352 | 1,334 | 1,341 | 364,300 |
| 2025/04/14 | 1,339 | 1,347 | 1,332 | 1,332 | 683,700 |
| 2025/04/11 | 1,320 | 1,337 | 1,299 | 1,337 | 991,700 |
| 2025/04/10 | 1,350 | 1,350 | 1,325 | 1,348 | 923,200 |
| 2025/04/09 | 1,300 | 1,308 | 1,276 | 1,293 | 1,002,800 |
| 2025/04/08 | 1,286 | 1,318 | 1,284 | 1,311 | 945,800 |
| 2025/04/07 | 1,215 | 1,272 | 1,200 | 1,249 | 1,599,400 |
| 2025/04/04 | 1,312 | 1,318 | 1,279 | 1,305 | 1,248,600 |
| 2025/04/03 | 1,312 | 1,336 | 1,310 | 1,336 | 957,800 |
| 2025/04/02 | 1,360 | 1,366 | 1,342 | 1,347 | 733,900 |
| 2025/04/01 | 1,370 | 1,378 | 1,356 | 1,365 | 705,600 |
| 2025/03/31 | 1,356 | 1,372 | 1,342 | 1,366 | 1,134,700 |
| 2025/03/28 | 1,345 | 1,376 | 1,340 | 1,372 | 957,500 |
| 2025/03/27 | 1,390 | 1,402 | 1,385 | 1,396 | 1,110,000 |
| 2025/03/26 | 1,387 | 1,399 | 1,384 | 1,393 | 710,600 |
| 2025/03/25 | 1,402 | 1,407 | 1,382 | 1,382 | 764,700 |
| 2025/03/24 | 1,397 | 1,402 | 1,382 | 1,388 | 848,800 |
| 2025/03/21 | 1,400 | 1,407 | 1,392 | 1,396 | 1,030,300 |
| 2025/03/19 | 1,377 | 1,398 | 1,377 | 1,390 | 709,200 |
| 2025/03/18 | 1,375 | 1,383 | 1,372 | 1,378 | 604,600 |
| 2025/03/17 | 1,361 | 1,376 | 1,361 | 1,369 | 593,900 |
| 2025/03/14 | 1,363 | 1,367 | 1,354 | 1,354 | 644,500 |
| 2025/03/13 | 1,346 | 1,357 | 1,343 | 1,350 | 594,200 |
| 2025/03/12 | 1,337 | 1,347 | 1,333 | 1,345 | 659,700 |
| 2025/03/11 | 1,342 | 1,348 | 1,322 | 1,331 | 902,800 |
| 2025/03/10 | 1,368 | 1,372 | 1,354 | 1,354 | 580,200 |
| 2025/03/07 | 1,362 | 1,367 | 1,347 | 1,365 | 686,200 |
| 2025/03/06 | 1,376 | 1,385 | 1,365 | 1,368 | 491,600 |
| 2025/03/05 | 1,367 | 1,378 | 1,364 | 1,364 | 728,600 |
| 2025/03/04 | 1,366 | 1,376 | 1,359 | 1,366 | 654,100 |
| 2025/03/03 | 1,362 | 1,381 | 1,359 | 1,380 | 987,000 |
| 2025/02/28 | 1,366 | 1,376 | 1,345 | 1,350 | 1,194,700 |
| 2025/02/27 | 1,355 | 1,363 | 1,342 | 1,363 | 739,400 |
| 2025/02/26 | 1,340 | 1,352 | 1,327 | 1,352 | 965,300 |
| 2025/02/25 | 1,322 | 1,354 | 1,319 | 1,335 | 1,253,100 |
| 2025/02/21 | 1,311 | 1,322 | 1,305 | 1,320 | 972,500 |
| 2025/02/20 | 1,329 | 1,332 | 1,310 | 1,315 | 789,800 |
| 2025/02/19 | 1,341 | 1,345 | 1,323 | 1,339 | 971,300 |
| 2025/02/18 | 1,306 | 1,339 | 1,306 | 1,339 | 1,217,800 |
| 2025/02/17 | 1,297 | 1,318 | 1,291 | 1,305 | 1,170,800 |
| 2025/02/14 | 1,306 | 1,309 | 1,275 | 1,301 | 1,943,700 |
| 2025/02/13 | 1,186 | 1,315 | 1,183 | 1,306 | 4,783,700 |
| 2025/02/12 | 1,185 | 1,189 | 1,178 | 1,178 | 713,300 |
| 2025/02/10 | 1,168 | 1,182 | 1,168 | 1,177 | 592,000 |
| 2025/02/07 | 1,169 | 1,171 | 1,164 | 1,167 | 507,800 |
| 2025/02/06 | 1,158 | 1,168 | 1,156 | 1,166 | 296,000 |
| 2025/02/05 | 1,156 | 1,160 | 1,152 | 1,155 | 317,000 |
| 2025/02/04 | 1,166 | 1,169 | 1,152 | 1,152 | 493,400 |
| 2025/02/03 | 1,162 | 1,162 | 1,152 | 1,159 | 591,600 |
| 2025/01/31 | 1,159 | 1,165 | 1,151 | 1,162 | 429,400 |
| 2025/01/30 | 1,146 | 1,154 | 1,141 | 1,154 | 527,500 |
| 2025/01/29 | 1,145 | 1,147 | 1,139 | 1,146 | 404,400 |
| 2025/01/28 | 1,142 | 1,149 | 1,141 | 1,143 | 689,300 |
| 2025/01/27 | 1,135 | 1,146 | 1,132 | 1,140 | 597,400 |
| 2025/01/24 | 1,136 | 1,140 | 1,129 | 1,130 | 525,100 |
| 2025/01/23 | 1,133 | 1,134 | 1,129 | 1,132 | 560,000 |
| 2025/01/22 | 1,134 | 1,136 | 1,130 | 1,130 | 610,800 |
| 2025/01/21 | 1,135 | 1,137 | 1,128 | 1,129 | 417,300 |
| 2025/01/20 | 1,125 | 1,136 | 1,125 | 1,128 | 443,300 |
| 2025/01/17 | 1,125 | 1,130 | 1,118 | 1,120 | 854,400 |
| 2025/01/16 | 1,131 | 1,135 | 1,130 | 1,130 | 849,100 |
| 2025/01/15 | 1,137 | 1,143 | 1,132 | 1,136 | 610,800 |
| 2025/01/14 | 1,148 | 1,152 | 1,137 | 1,137 | 1,087,400 |
| 2025/01/10 | 1,151 | 1,159 | 1,148 | 1,153 | 816,100 |
| 2025/01/09 | 1,168 | 1,171 | 1,158 | 1,163 | 710,000 |
| 2025/01/08 | 1,175 | 1,178 | 1,169 | 1,170 | 714,600 |
| 2025/01/07 | 1,186 | 1,188 | 1,174 | 1,181 | 593,300 |
| 2025/01/06 | 1,195 | 1,198 | 1,187 | 1,189 | 790,100 |
| 2024/12/30 | 1,190 | 1,196 | 1,184 | 1,190 | 530,000 |
| 2024/12/27 | 1,182 | 1,185 | 1,177 | 1,184 | 671,000 |
| 2024/12/26 | 1,165 | 1,181 | 1,165 | 1,180 | 582,000 |
| 2024/12/25 | 1,170 | 1,173 | 1,165 | 1,172 | 278,800 |
| 2024/12/24 | 1,165 | 1,171 | 1,164 | 1,171 | 497,100 |
| 2024/12/23 | 1,173 | 1,176 | 1,166 | 1,166 | 592,400 |
| 2024/12/20 | 1,180 | 1,188 | 1,176 | 1,178 | 613,700 |
| 2024/12/19 | 1,166 | 1,176 | 1,164 | 1,173 | 435,400 |
| 2024/12/18 | 1,174 | 1,179 | 1,167 | 1,172 | 737,400 |
| 2024/12/17 | 1,190 | 1,198 | 1,176 | 1,177 | 544,000 |
| 2024/12/16 | 1,190 | 1,196 | 1,190 | 1,191 | 337,200 |
| 2024/12/13 | 1,185 | 1,195 | 1,184 | 1,190 | 474,600 |
| 2024/12/12 | 1,210 | 1,210 | 1,194 | 1,197 | 770,800 |
| 2024/12/11 | 1,190 | 1,204 | 1,189 | 1,199 | 710,700 |
| 2024/12/10 | 1,195 | 1,197 | 1,181 | 1,189 | 437,600 |
| 2024/12/09 | 1,179 | 1,194 | 1,173 | 1,189 | 674,200 |
| 2024/12/06 | 1,184 | 1,188 | 1,172 | 1,181 | 358,200 |
| 2024/12/05 | 1,181 | 1,189 | 1,181 | 1,183 | 486,300 |
| 2024/12/04 | 1,190 | 1,190 | 1,174 | 1,175 | 434,000 |
| 2024/12/03 | 1,160 | 1,192 | 1,160 | 1,190 | 801,700 |
| 2024/12/02 | 1,164 | 1,166 | 1,153 | 1,163 | 624,700 |
| 2024/11/29 | 1,174 | 1,174 | 1,164 | 1,168 | 403,200 |
| 2024/11/28 | 1,182 | 1,184 | 1,173 | 1,179 | 424,100 |
| 2024/11/27 | 1,196 | 1,201 | 1,177 | 1,182 | 472,300 |
| 2024/11/26 | 1,210 | 1,210 | 1,192 | 1,201 | 586,600 |
| 2024/11/25 | 1,214 | 1,217 | 1,209 | 1,209 | 653,000 |
| 2024/11/22 | 1,205 | 1,213 | 1,201 | 1,210 | 689,900 |
| 2024/11/21 | 1,195 | 1,204 | 1,193 | 1,197 | 941,000 |
| 2024/11/20 | 1,183 | 1,193 | 1,183 | 1,191 | 563,400 |
| 2024/11/19 | 1,184 | 1,195 | 1,182 | 1,185 | 615,800 |
| 2024/11/18 | 1,175 | 1,191 | 1,173 | 1,181 | 626,500 |
| 2024/11/15 | 1,172 | 1,177 | 1,155 | 1,173 | 756,200 |
| 2024/11/14 | 1,162 | 1,179 | 1,156 | 1,168 | 922,500 |
| 2024/11/13 | 1,162 | 1,172 | 1,154 | 1,163 | 920,200 |
| 2024/11/12 | 1,161 | 1,166 | 1,153 | 1,160 | 606,100 |
| 2024/11/11 | 1,140 | 1,161 | 1,137 | 1,161 | 704,700 |
| 2024/11/08 | 1,162 | 1,163 | 1,130 | 1,139 | 705,200 |
| 2024/11/07 | 1,130 | 1,165 | 1,125 | 1,153 | 1,836,800 |
| 2024/11/06 | 1,117 | 1,127 | 1,113 | 1,125 | 461,700 |
| 2024/11/05 | 1,130 | 1,130 | 1,116 | 1,116 | 411,500 |
| 2024/11/01 | 1,121 | 1,128 | 1,116 | 1,117 | 367,800 |
| 2024/10/31 | 1,131 | 1,136 | 1,124 | 1,130 | 592,300 |
| 2024/10/30 | 1,116 | 1,158 | 1,113 | 1,126 | 1,531,000 |
| 2024/10/29 | 1,112 | 1,113 | 1,105 | 1,111 | 405,300 |
| 2024/10/28 | 1,104 | 1,111 | 1,099 | 1,106 | 566,100 |
| 2024/10/25 | 1,110 | 1,110 | 1,100 | 1,104 | 383,200 |
| 2024/10/24 | 1,113 | 1,114 | 1,103 | 1,110 | 445,200 |
| 2024/10/23 | 1,124 | 1,126 | 1,116 | 1,120 | 355,400 |
| 2024/10/22 | 1,131 | 1,133 | 1,120 | 1,126 | 552,300 |
| 2024/10/21 | 1,140 | 1,140 | 1,128 | 1,135 | 424,900 |
| 2024/10/18 | 1,134 | 1,143 | 1,130 | 1,137 | 608,300 |
| 2024/10/17 | 1,133 | 1,134 | 1,127 | 1,131 | 480,300 |
| 2024/10/16 | 1,125 | 1,139 | 1,122 | 1,131 | 637,000 |
| 2024/10/15 | 1,125 | 1,128 | 1,119 | 1,125 | 599,300 |
| 2024/10/11 | 1,126 | 1,131 | 1,123 | 1,125 | 479,600 |
| 2024/10/10 | 1,121 | 1,132 | 1,117 | 1,132 | 483,300 |
| 2024/10/09 | 1,118 | 1,125 | 1,114 | 1,123 | 588,500 |
| 2024/10/08 | 1,125 | 1,130 | 1,117 | 1,120 | 477,200 |
| 2024/10/07 | 1,127 | 1,133 | 1,124 | 1,132 | 688,100 |
| 2024/10/04 | 1,122 | 1,130 | 1,119 | 1,130 | 614,000 |