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
2009/12/30 82 83 79 83 142,300
2009/12/29 80 82 79 82 104,400
2009/12/28 80 80 78 78 69,700
2009/12/25 78 79 77 79 126,100
2009/12/24 78 79 77 78 75,200
2009/12/22 80 80 78 78 160,200
2009/12/21 82 82 79 79 63,500
2009/12/18 79 81 79 81 47,500
2009/12/17 81 82 79 80 76,400
2009/12/16 81 83 80 81 83,700
2009/12/15 81 82 81 81 27,900
2009/12/14 81 82 80 81 59,800
2009/12/11 82 83 81 83 101,200
2009/12/10 86 86 80 80 170,100
2009/12/09 80 83 80 83 80,000
2009/12/08 82 83 80 82 60,500
2009/12/07 84 84 81 81 84,000
2009/12/04 80 82 79 80 85,800
2009/12/03 81 83 80 83 144,800
2009/12/02 81 82 80 80 49,500
2009/12/01 81 82 79 81 144,300
2009/11/30 76 80 76 80 118,700
2009/11/27 77 79 75 76 143,100
2009/11/26 79 80 77 77 81,100
2009/11/25 76 80 76 80 99,700
2009/11/24 77 77 76 77 69,300
2009/11/20 76 78 75 76 186,800
2009/11/19 79 79 76 76 114,900
2009/11/18 80 81 77 80 287,500
2009/11/17 80 83 79 80 177,700
2009/11/16 84 85 81 81 234,000
2009/11/13 89 92 83 84 421,900
2009/11/12 96 98 88 90 534,000
2009/11/11 96 97 95 95 101,400
2009/11/10 99 100 93 96 332,300
2009/11/09 96 97 95 97 147,300
2009/11/06 98 98 95 95 117,800
2009/11/05 96 97 95 97 161,000
2009/11/04 94 96 93 96 142,700
2009/11/02 95 97 93 95 210,100
2009/10/30 100 101 95 97 760,200
2009/10/29 99 103 98 101 1,067,200
2009/10/28 95 103 95 99 754,200
2009/10/27 100 100 94 96 501,300
2009/10/26 102 108 97 100 3,220,500
2009/10/23 85 113 84 103 4,187,400
2009/10/22 84 86 84 86 61,200
2009/10/21 84 86 83 86 67,700
2009/10/20 86 87 84 85 106,300
2009/10/19 86 87 85 87 49,200
2009/10/16 88 88 86 86 79,700
2009/10/15 86 88 86 88 92,800
2009/10/14 87 88 86 87 102,300
2009/10/13 88 88 87 88 154,000
2009/10/09 93 93 89 89 175,100
2009/10/08 91 92 90 92 86,200
2009/10/07 91 91 89 91 106,000
2009/10/06 90 92 89 91 80,400
2009/10/05 92 92 87 90 163,200
2009/10/02 91 91 88 91 111,200
2009/10/01 95 95 92 94 90,600
2009/09/30 91 94 90 94 105,900
2009/09/29 90 92 88 91 94,900
2009/09/28 87 92 87 91 110,400
2009/09/25 95 96 90 91 137,400
2009/09/24 100 103 75 93 416,200
2009/09/18 100 101 99 101 98,700
2009/09/17 100 103 100 101 96,300
2009/09/16 103 105 96 97 198,500
2009/09/15 102 105 102 103 91,300
2009/09/14 105 106 102 105 75,200
2009/09/11 111 112 104 108 408,900
2009/09/10 107 119 107 111 1,306,500
2009/09/09 100 104 99 102 143,200
2009/09/08 97 99 96 99 51,000
2009/09/07 101 103 97 98 112,700
2009/09/04 104 105 101 102 95,900
2009/09/03 107 108 104 104 98,600
2009/09/02 107 108 105 106 66,700
2009/09/01 110 110 107 108 96,800
2009/08/31 109 111 109 109 77,900
2009/08/28 107 109 106 108 151,700
2009/08/27 110 110 108 108 112,000
2009/08/26 111 111 109 110 70,000
2009/08/25 111 111 110 110 48,100
2009/08/24 111 113 110 111 78,900
2009/08/21 111 111 109 110 53,600
2009/08/20 109 112 109 111 61,200
2009/08/19 109 112 109 110 75,600
2009/08/18 109 111 108 109 281,700
2009/08/17 113 114 112 113 108,500
2009/08/14 114 115 113 113 118,200
2009/08/13 114 116 113 114 116,500
2009/08/12 117 117 115 115 50,300
2009/08/11 118 119 115 117 66,800
2009/08/10 120 120 117 119 155,300
2009/08/07 114 118 114 118 98,500
2009/08/06 115 116 114 114 47,000
2009/08/05 118 119 114 114 105,000
2009/08/04 117 118 115 118 107,800
2009/08/03 118 119 113 116 91,900
2009/07/31 115 116 111 113 66,100
2009/07/30 115 116 113 113 47,500
2009/07/29 117 117 114 114 35,500
2009/07/28 118 120 114 117 115,200
2009/07/27 120 120 117 118 62,100
2009/07/24 119 121 117 120 136,500
2009/07/23 112 117 112 116 158,100
2009/07/22 109 112 109 112 150,600
2009/07/21 112 112 109 109 47,100
2009/07/17 111 111 108 108 69,100
2009/07/16 107 111 107 109 81,400
2009/07/15 110 111 107 107 69,800
2009/07/14 111 113 110 111 109,400
2009/07/13 115 115 110 111 154,200
2009/07/10 119 119 117 118 208,700
2009/07/09 118 119 117 118 117,500
2009/07/08 119 119 116 119 185,000
2009/07/07 117 119 116 117 98,100
2009/07/06 117 119 116 119 90,900
2009/07/03 116 119 115 118 81,600
2009/07/02 120 120 117 117 95,000
2009/07/01 121 121 118 118 134,000
2009/06/30 117 120 117 120 114,900
2009/06/29 122 122 115 117 182,000
2009/06/26 120 120 117 119 112,800
2009/06/25 116 120 115 118 133,500
2009/06/24 114 115 113 115 146,900
2009/06/23 112 115 112 113 104,900
2009/06/22 114 116 114 115 109,900
2009/06/19 118 118 114 114 107,000
2009/06/18 117 118 115 116 131,300
2009/06/17 113 117 112 117 200,100
2009/06/16 117 117 113 113 284,100
2009/06/15 113 120 112 118 518,500
2009/06/12 116 116 114 114 287,900
2009/06/11 115 116 113 115 175,700
2009/06/10 115 116 114 115 226,600
2009/06/09 115 115 113 115 244,900
2009/06/08 114 118 113 117 390,500
2009/06/05 115 117 112 113 588,100
2009/06/04 107 107 106 107 140,300
2009/06/03 105 107 104 107 203,400
2009/06/02 106 107 104 104 137,100
2009/06/01 106 107 104 105 186,800
2009/05/29 107 108 105 105 153,800
2009/05/28 106 109 105 107 145,500
2009/05/27 107 109 106 108 310,900
2009/05/26 107 109 101 105 267,600
2009/05/25 102 105 102 105 315,400
2009/05/22 102 105 99 102 768,600
2009/05/21 92 108 91 105 1,166,300
2009/05/20 91 92 90 92 168,500
2009/05/19 88 90 88 90 142,700
2009/05/18 93 93 87 87 331,900
2009/05/15 89 94 88 91 401,000
2009/05/14 89 90 88 88 95,700
2009/05/13 89 91 89 90 64,100
2009/05/12 88 90 88 88 83,700
2009/05/11 91 92 89 89 148,800
2009/05/08 91 91 90 91 203,400
2009/05/07 91 91 88 90 206,000
2009/05/01 86 87 86 86 143,700
2009/04/30 88 89 86 86 143,200
2009/04/28 91 91 87 87 112,500
2009/04/27 90 92 89 91 191,500
2009/04/24 88 89 87 87 129,400
2009/04/23 88 88 86 88 148,800
2009/04/22 92 93 88 89 241,900
2009/04/21 93 93 91 93 168,400
2009/04/20 97 97 94 95 72,700
2009/04/17 98 98 93 94 94,900
2009/04/16 98 99 92 94 220,800
2009/04/15 98 99 96 96 169,000
2009/04/14 98 98 96 97 157,000
2009/04/13 97 98 96 97 139,800
2009/04/10 97 97 95 96 242,900
2009/04/09 98 98 93 96 634,800
2009/04/08 86 102 85 95 2,350,900
2009/04/07 84 85 83 84 270,200
2009/04/06 85 85 83 84 175,300
2009/04/03 85 86 84 85 127,800
2009/04/02 85 85 83 85 143,600
2009/04/01 84 85 82 85 137,400
2009/03/31 82 84 82 83 98,300
2009/03/30 83 85 82 83 122,400
2009/03/27 83 85 83 85 200,100
2009/03/26 84 85 83 83 115,300
2009/03/25 85 85 82 84 143,200
2009/03/24 85 85 83 85 144,600
2009/03/23 83 85 83 85 106,400
2009/03/19 82 84 81 84 52,000
2009/03/18 81 83 80 81 80,900
2009/03/17 83 83 81 81 156,200
2009/03/16 83 84 80 83 91,000
2009/03/13 83 84 81 82 278,900
2009/03/12 80 81 79 80 91,700
2009/03/11 80 81 79 81 39,300
2009/03/10 81 81 79 80 158,600
2009/03/09 78 81 78 80 103,100
2009/03/06 80 80 79 79 125,800
2009/03/05 80 80 78 80 130,600
2009/03/04 79 80 78 80 68,400
2009/03/03 79 80 78 80 26,600
2009/03/02 81 81 78 80 94,800
2009/02/27 79 81 78 81 92,700
2009/02/26 79 80 77 79 87,700
2009/02/25 78 79 78 79 38,200
2009/02/24 78 79 77 78 69,600
2009/02/23 79 79 78 79 65,800
2009/02/20 80 81 79 80 84,500
2009/02/19 80 80 79 80 57,100
2009/02/18 79 81 79 80 36,200
2009/02/17 79 81 79 80 36,000
2009/02/16 80 81 79 81 59,300
2009/02/13 79 80 79 79 43,200
2009/02/12 79 80 79 80 35,400
2009/02/10 80 81 79 79 152,600
2009/02/09 79 80 78 78 70,900
2009/02/06 79 80 78 78 36,200
2009/02/05 81 82 78 78 158,400
2009/02/04 79 80 79 80 48,900
2009/02/03 79 80 79 80 16,200
2009/02/02 81 81 79 80 97,500
2009/01/30 80 81 79 81 65,500
2009/01/29 81 81 80 81 82,100
2009/01/28 81 81 78 80 83,300
2009/01/27 80 82 80 82 66,500
2009/01/26 78 80 78 80 58,800
2009/01/23 81 81 79 79 124,500
2009/01/22 81 81 80 80 44,500
2009/01/21 82 83 81 81 55,000
2009/01/20 84 84 82 82 43,800
2009/01/19 83 85 82 84 118,500
2009/01/16 82 83 81 82 85,400
2009/01/15 81 81 80 80 75,700
2009/01/14 82 83 81 81 32,300
2009/01/13 84 84 82 82 54,900
2009/01/09 84 85 83 84 183,200
2009/01/08 80 83 80 83 68,500
2009/01/07 79 82 79 81 122,000
2009/01/06 82 83 81 81 34,900
2009/01/05 86 86 80 82 127,300

このページの先頭へ