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
2008/12/30 80 82 80 81 79,400
2008/12/29 80 81 79 80 76,000
2008/12/26 80 81 78 81 78,800
2008/12/25 77 80 77 80 53,000
2008/12/24 79 80 78 79 66,700
2008/12/22 80 81 79 80 122,300
2008/12/19 81 81 80 80 111,200
2008/12/18 81 84 81 81 100,300
2008/12/17 85 85 80 83 83,800
2008/12/16 83 84 82 84 46,100
2008/12/15 84 86 82 83 65,500
2008/12/12 86 86 82 82 248,900
2008/12/11 85 85 84 85 52,400
2008/12/10 85 85 83 84 188,100
2008/12/09 83 84 82 84 72,900
2008/12/08 81 83 81 83 118,900
2008/12/05 80 81 78 81 124,000
2008/12/04 80 81 79 80 115,900
2008/12/03 79 81 78 80 178,100
2008/12/02 79 82 78 78 256,800
2008/12/01 81 81 78 79 185,700
2008/11/28 79 81 78 80 200,800
2008/11/27 77 80 77 80 52,300
2008/11/26 79 80 77 78 59,500
2008/11/25 82 82 76 81 93,400
2008/11/21 77 79 74 79 231,500
2008/11/20 80 81 76 76 166,000
2008/11/19 82 82 79 81 67,300
2008/11/18 81 82 79 79 134,900
2008/11/17 79 82 76 81 94,500
2008/11/14 83 84 79 80 146,200
2008/11/13 80 82 79 81 132,600
2008/11/12 83 83 81 81 35,000
2008/11/11 84 85 83 83 94,800
2008/11/10 86 87 84 85 236,000
2008/11/07 85 88 82 83 276,000
2008/11/06 85 88 84 87 164,100
2008/11/05 86 87 84 87 182,000
2008/11/04 82 84 82 83 183,800
2008/10/31 80 84 79 82 309,100
2008/10/30 79 85 75 75 454,200
2008/10/29 79 82 77 80 208,000
2008/10/28 73 79 72 75 148,000
2008/10/27 80 83 72 72 333,200
2008/10/24 80 80 77 80 174,000
2008/10/23 76 80 75 80 135,500
2008/10/22 80 80 78 79 99,300
2008/10/21 78 80 77 80 115,000
2008/10/20 77 80 77 78 98,100
2008/10/17 77 81 74 81 160,100
2008/10/16 74 78 70 73 164,400
2008/10/15 79 81 77 79 114,500
2008/10/14 75 83 75 83 193,500
2008/10/10 77 77 66 72 278,800
2008/10/09 69 75 66 74 301,000
2008/10/08 76 79 65 74 275,800
2008/10/07 75 79 75 78 226,300
2008/10/06 83 83 77 80 196,800
2008/10/03 81 83 80 83 117,800
2008/10/02 85 85 83 83 49,200
2008/10/01 87 87 84 85 98,500
2008/09/30 79 83 79 83 97,100
2008/09/29 83 85 81 82 79,900
2008/09/26 85 85 81 85 116,100
2008/09/25 84 85 83 85 50,400
2008/09/24 85 86 84 85 80,400
2008/09/22 90 90 85 85 134,200
2008/09/19 83 86 83 85 96,900
2008/09/18 82 86 81 82 131,000
2008/09/17 85 86 84 86 86,900
2008/09/16 81 87 80 87 157,800
2008/09/12 86 89 85 89 136,600
2008/09/11 87 88 86 87 103,500
2008/09/10 86 87 83 87 287,900
2008/09/09 82 83 81 83 106,600
2008/09/08 83 84 80 83 154,500
2008/09/05 76 80 75 79 223,000
2008/09/04 81 83 80 80 179,700
2008/09/03 79 81 78 80 189,500
2008/09/02 77 80 75 78 728,200
2008/09/01 92 92 84 84 368,300
2008/08/29 91 94 89 92 176,600
2008/08/28 93 93 91 92 82,400
2008/08/27 95 97 93 93 200,200
2008/08/26 95 98 95 98 56,000
2008/08/25 94 98 94 98 123,100
2008/08/22 95 95 93 95 66,600
2008/08/21 93 94 91 93 56,300
2008/08/20 92 94 92 93 84,200
2008/08/19 92 93 91 92 163,600
2008/08/18 92 95 91 95 189,900
2008/08/15 95 95 88 91 296,200
2008/08/14 100 100 97 97 127,400
2008/08/13 104 105 101 101 94,000
2008/08/12 106 108 104 104 134,000
2008/08/11 110 111 106 107 95,600
2008/08/08 114 114 107 109 174,600
2008/08/07 108 108 105 107 108,000
2008/08/06 108 111 106 107 149,400
2008/08/05 114 115 106 107 181,000
2008/08/04 113 116 113 114 76,400
2008/08/01 117 119 114 114 132,400
2008/07/31 115 117 114 117 140,600
2008/07/30 113 115 113 115 88,600
2008/07/29 112 113 112 112 52,400
2008/07/28 112 114 112 112 81,200
2008/07/25 113 115 112 112 91,900
2008/07/24 114 115 114 115 87,700
2008/07/23 115 115 112 112 110,900
2008/07/22 116 116 113 115 121,300
2008/07/18 116 117 110 112 117,700
2008/07/17 116 117 115 116 64,600
2008/07/16 116 117 114 116 178,000
2008/07/15 117 117 116 117 69,800
2008/07/14 119 119 117 117 91,300
2008/07/11 116 119 116 119 73,800
2008/07/10 119 119 117 117 151,500
2008/07/09 116 117 115 117 88,100
2008/07/08 119 119 115 115 78,000
2008/07/07 116 118 116 118 98,600
2008/07/04 116 118 115 118 118,000
2008/07/03 114 117 114 117 185,200
2008/07/02 118 118 116 116 63,500
2008/07/01 120 120 118 119 119,900
2008/06/30 120 125 114 118 471,400
2008/06/27 117 119 117 118 163,600
2008/06/26 120 122 120 121 93,600
2008/06/25 122 122 118 122 147,100
2008/06/24 117 122 117 122 148,000
2008/06/23 117 118 115 116 86,800
2008/06/20 121 122 118 118 168,000
2008/06/19 122 123 120 120 159,700
2008/06/18 126 126 122 123 158,900
2008/06/17 123 126 122 125 177,100
2008/06/16 124 127 121 121 303,300
2008/06/13 123 125 119 123 375,000
2008/06/12 119 123 118 123 498,600
2008/06/11 116 119 116 117 116,100
2008/06/10 119 120 115 118 189,200
2008/06/09 112 117 111 117 135,700
2008/06/06 118 118 116 116 131,000
2008/06/05 113 116 113 116 169,600
2008/06/04 112 114 110 114 271,100
2008/06/03 115 115 111 113 192,000
2008/06/02 117 117 114 115 182,100
2008/05/30 118 119 115 118 212,000
2008/05/29 117 120 117 118 187,400
2008/05/28 120 121 118 118 167,100
2008/05/27 120 120 117 119 86,200
2008/05/26 116 121 116 117 187,600
2008/05/23 118 119 115 116 123,200
2008/05/22 115 121 113 118 409,400
2008/05/21 113 119 112 115 248,600
2008/05/20 117 118 112 114 410,500
2008/05/19 110 121 109 118 1,328,800
2008/05/16 107 107 105 106 80,100
2008/05/15 105 106 104 105 110,900
2008/05/14 104 105 103 103 69,300
2008/05/13 105 105 103 104 55,600
2008/05/12 104 105 103 105 40,800
2008/05/09 106 106 103 103 134,200
2008/05/08 104 105 102 103 75,700
2008/05/07 102 105 101 103 240,800
2008/05/02 101 102 100 102 72,700
2008/05/01 102 102 100 100 115,100
2008/04/30 99 101 99 101 97,400
2008/04/28 100 101 99 100 59,300
2008/04/25 99 100 99 100 81,500
2008/04/24 100 100 99 99 64,900
2008/04/23 100 101 99 100 126,400
2008/04/22 101 102 100 102 41,300
2008/04/21 100 102 100 102 74,600
2008/04/18 101 102 99 102 83,100
2008/04/17 100 100 99 100 64,100
2008/04/16 99 101 98 98 105,900
2008/04/15 100 102 98 99 145,200
2008/04/14 102 102 100 102 90,000
2008/04/11 102 104 102 103 66,700
2008/04/10 107 110 102 104 309,100
2008/04/09 104 105 103 104 53,100
2008/04/08 106 106 104 104 51,800
2008/04/07 106 106 104 105 73,300
2008/04/04 104 104 102 104 71,100
2008/04/03 102 104 102 104 70,000
2008/04/02 107 107 103 104 122,700
2008/04/01 106 107 104 107 140,000
2008/03/31 108 108 104 108 154,000
2008/03/28 104 106 101 106 242,900
2008/03/27 104 106 104 104 44,200
2008/03/26 105 106 104 106 77,900
2008/03/25 103 105 102 105 93,900
2008/03/24 101 104 101 102 90,700
2008/03/21 102 102 100 102 76,800
2008/03/19 100 101 98 101 73,500
2008/03/18 94 99 93 99 70,900
2008/03/17 95 96 92 96 155,700
2008/03/14 99 103 98 98 196,700
2008/03/13 103 103 100 100 53,000
2008/03/12 102 103 101 102 48,400
2008/03/11 100 101 99 101 91,900
2008/03/10 103 103 101 101 84,300
2008/03/07 105 105 102 102 80,900
2008/03/06 105 105 103 105 72,400
2008/03/05 101 104 101 102 142,000
2008/03/04 100 104 100 104 200,800
2008/03/03 101 114 101 103 1,303,300
2008/02/29 99 100 98 99 82,800
2008/02/28 102 102 100 101 57,800
2008/02/27 103 103 101 102 67,200
2008/02/26 103 103 101 101 76,800
2008/02/25 100 102 100 101 115,300
2008/02/22 100 101 99 101 68,300
2008/02/21 101 101 99 101 53,200
2008/02/20 100 101 99 99 146,200
2008/02/19 100 101 99 101 110,800
2008/02/18 99 100 97 99 159,100
2008/02/15 97 97 96 96 163,700
2008/02/14 99 100 98 98 102,800
2008/02/13 99 99 98 99 81,700
2008/02/12 101 101 98 98 192,700
2008/02/08 109 109 103 105 185,400
2008/02/07 107 108 103 106 157,600
2008/02/06 110 110 106 106 148,900
2008/02/05 110 111 109 111 203,700
2008/02/04 106 110 106 110 186,100
2008/02/01 108 108 106 106 132,400
2008/01/31 105 107 103 106 326,300
2008/01/30 103 105 102 105 190,500
2008/01/29 101 103 98 103 204,900
2008/01/28 100 101 97 100 241,400
2008/01/25 95 99 94 99 181,500
2008/01/24 92 96 92 96 169,500
2008/01/23 90 92 88 92 349,900
2008/01/22 89 90 85 86 286,600
2008/01/21 91 93 89 89 114,300
2008/01/18 85 93 85 91 305,300
2008/01/17 87 91 86 88 390,700
2008/01/16 95 95 88 88 362,600
2008/01/15 96 97 95 95 277,800
2008/01/11 97 98 96 96 303,900
2008/01/10 100 100 97 99 240,000
2008/01/09 98 98 96 97 245,000
2008/01/08 98 100 98 99 213,700
2008/01/07 100 100 98 100 220,500
2008/01/04 102 102 96 100 303,900

このページの先頭へ