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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/08/12 | 1,700 | 1,716 | 1,684 | 1,690 | 984,200 |
| 2025/08/08 | 1,670 | 1,703 | 1,667 | 1,691 | 1,045,000 |
| 2025/08/07 | 1,699 | 1,740 | 1,643 | 1,685 | 2,103,400 |
| 2025/08/06 | 1,650 | 1,679 | 1,650 | 1,671 | 1,005,600 |
| 2025/08/05 | 1,646 | 1,650 | 1,630 | 1,646 | 591,600 |
| 2025/08/04 | 1,610 | 1,635 | 1,604 | 1,634 | 726,500 |
| 2025/08/01 | 1,604 | 1,642 | 1,601 | 1,640 | 847,700 |
| 2025/07/31 | 1,585 | 1,610 | 1,584 | 1,604 | 1,299,900 |
| 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 |