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
2010/12/30 71 71 68 68 204,100
2010/12/29 69 70 68 70 79,600
2010/12/28 68 69 68 68 31,800
2010/12/27 69 70 68 68 121,600
2010/12/24 70 71 69 69 185,800
2010/12/22 72 72 70 72 149,800
2010/12/21 71 72 70 72 102,800
2010/12/20 72 72 71 72 109,300
2010/12/17 73 74 72 72 92,000
2010/12/16 72 73 71 73 96,500
2010/12/15 71 72 71 72 166,400
2010/12/14 69 71 69 71 165,900
2010/12/13 68 69 68 69 71,800
2010/12/10 70 70 68 69 362,300
2010/12/09 70 71 69 69 150,800
2010/12/08 69 70 69 70 154,400
2010/12/07 68 69 67 69 116,600
2010/12/06 70 70 68 68 265,100
2010/12/03 68 70 67 70 259,100
2010/12/02 67 68 67 67 81,500
2010/12/01 66 67 65 67 99,400
2010/11/30 66 67 65 67 105,500
2010/11/29 66 66 65 66 159,100
2010/11/26 68 68 65 65 237,700
2010/11/25 66 68 65 67 101,800
2010/11/24 64 66 63 65 151,900
2010/11/22 64 66 63 65 229,100
2010/11/19 64 65 63 63 134,500
2010/11/18 61 63 61 63 71,300
2010/11/17 61 62 61 62 22,200
2010/11/16 63 63 62 62 153,100
2010/11/15 62 63 61 63 67,000
2010/11/12 62 62 61 61 58,300
2010/11/11 62 62 61 62 48,400
2010/11/10 62 62 61 62 173,800
2010/11/09 61 62 60 62 112,100
2010/11/08 61 62 60 61 157,100
2010/11/05 60 61 60 61 104,200
2010/11/04 58 61 58 60 128,700
2010/11/02 60 60 57 57 141,400
2010/11/01 60 60 59 59 147,600
2010/10/29 59 60 58 60 98,700
2010/10/28 58 61 57 61 298,200
2010/10/27 59 60 57 57 281,400
2010/10/26 60 61 59 59 145,000
2010/10/25 63 64 60 60 423,500
2010/10/22 60 68 59 62 901,500
2010/10/21 63 63 59 60 372,700
2010/10/20 65 66 63 63 82,200
2010/10/19 66 66 65 65 16,900
2010/10/18 65 66 65 66 41,700
2010/10/15 66 67 65 65 58,600
2010/10/14 66 67 65 66 66,000
2010/10/13 69 69 65 66 309,700
2010/10/12 70 71 69 69 75,500
2010/10/08 74 74 70 70 196,700
2010/10/07 70 72 69 72 81,100
2010/10/06 69 71 69 71 35,800
2010/10/05 69 71 69 69 74,400
2010/10/04 69 70 69 69 32,900
2010/10/01 72 72 69 69 84,100
2010/09/30 70 71 70 70 47,300
2010/09/29 71 71 70 71 44,200
2010/09/28 70 71 69 71 42,100
2010/09/27 71 71 69 70 62,600
2010/09/24 70 71 70 70 31,200
2010/09/22 72 72 70 70 56,100
2010/09/21 71 72 71 71 13,400
2010/09/17 72 72 71 71 57,000
2010/09/16 73 74 71 72 59,900
2010/09/15 73 74 72 74 37,200
2010/09/14 73 73 72 73 92,100
2010/09/13 75 75 73 73 31,300
2010/09/10 76 76 74 74 255,500
2010/09/09 73 74 73 74 90,100
2010/09/08 72 73 71 73 59,200
2010/09/07 72 73 72 73 19,900
2010/09/06 72 73 72 73 56,400
2010/09/03 71 71 70 71 24,700
2010/09/02 70 71 69 71 62,800
2010/09/01 70 71 69 69 126,400
2010/08/31 72 73 69 69 156,800
2010/08/30 72 74 72 74 57,900
2010/08/27 73 73 72 72 55,900
2010/08/26 73 73 71 73 43,300
2010/08/25 72 74 72 73 55,000
2010/08/24 74 74 72 74 102,400
2010/08/23 72 74 72 74 29,500
2010/08/20 73 73 72 72 32,700
2010/08/19 72 73 72 73 50,000
2010/08/18 70 72 69 72 190,100
2010/08/17 70 72 69 70 62,600
2010/08/16 71 72 70 70 77,500
2010/08/13 71 72 70 71 89,300
2010/08/12 71 72 71 71 50,500
2010/08/11 74 74 72 72 74,800
2010/08/10 76 76 74 75 135,000
2010/08/09 73 75 72 75 52,800
2010/08/06 72 74 72 73 47,700
2010/08/05 72 73 72 73 75,900
2010/08/04 72 73 72 72 49,600
2010/08/03 73 74 72 73 35,500
2010/08/02 73 74 72 72 86,200
2010/07/30 72 74 72 74 88,500
2010/07/29 73 74 72 72 54,800
2010/07/28 73 74 73 74 40,700
2010/07/27 72 73 72 72 38,800
2010/07/26 74 74 73 73 61,900
2010/07/23 74 75 72 74 82,100
2010/07/22 74 75 73 73 35,300
2010/07/21 76 76 73 73 62,700
2010/07/20 72 74 72 74 54,900
2010/07/16 74 75 73 73 42,000
2010/07/15 75 75 74 74 37,000
2010/07/14 76 76 75 75 31,800
2010/07/13 76 76 75 75 102,300
2010/07/12 77 78 76 76 50,800
2010/07/09 77 77 75 77 190,500
2010/07/08 74 76 74 75 183,800
2010/07/07 74 75 72 73 123,500
2010/07/06 74 75 73 75 63,400
2010/07/05 75 75 73 73 216,900
2010/07/02 75 76 74 76 63,000
2010/07/01 75 76 74 76 122,400
2010/06/30 76 76 73 74 247,800
2010/06/29 77 79 77 78 79,800
2010/06/28 78 79 78 78 48,300
2010/06/25 78 79 78 79 61,800
2010/06/24 78 79 78 78 11,800
2010/06/23 79 79 77 77 164,300
2010/06/22 80 80 79 80 35,500
2010/06/21 79 80 79 80 108,800
2010/06/18 78 80 78 79 103,500
2010/06/17 80 80 78 79 111,500
2010/06/16 78 80 77 80 204,100
2010/06/15 78 79 75 77 170,000
2010/06/14 78 79 78 78 65,800
2010/06/11 78 79 77 78 154,200
2010/06/10 80 80 77 77 142,400
2010/06/09 78 79 76 79 110,900
2010/06/08 78 79 77 77 116,600
2010/06/07 80 80 78 78 93,900
2010/06/04 80 81 80 81 43,100
2010/06/03 80 81 79 81 65,500
2010/06/02 79 80 79 79 36,500
2010/06/01 82 82 80 81 69,900
2010/05/31 78 81 78 81 111,600
2010/05/28 78 79 77 78 67,400
2010/05/27 77 78 77 77 87,600
2010/05/26 78 78 77 77 68,900
2010/05/25 77 78 75 78 232,900
2010/05/24 77 78 77 78 112,500
2010/05/21 78 79 78 78 86,600
2010/05/20 79 81 79 81 109,800
2010/05/19 80 81 78 81 174,400
2010/05/18 82 84 82 83 119,300
2010/05/17 85 86 83 84 118,600
2010/05/14 87 89 86 86 115,900
2010/05/13 89 90 87 87 59,100
2010/05/12 87 90 86 88 57,300
2010/05/11 89 90 86 87 103,900
2010/05/10 88 89 88 89 131,800
2010/05/07 86 93 85 87 260,100
2010/05/06 90 90 88 89 222,400
2010/04/30 91 92 91 92 265,700
2010/04/28 90 91 88 91 346,200
2010/04/27 95 95 91 92 396,400
2010/04/26 90 96 89 96 663,400
2010/04/23 88 89 87 89 151,800
2010/04/22 91 91 84 86 497,800
2010/04/21 87 90 87 90 216,400
2010/04/20 85 87 85 86 74,000
2010/04/19 86 87 82 85 155,400
2010/04/16 89 90 89 89 70,500
2010/04/15 91 91 89 89 68,100
2010/04/14 90 91 89 90 86,200
2010/04/13 90 91 88 90 201,400
2010/04/12 89 92 88 91 340,700
2010/04/09 87 88 86 88 207,500
2010/04/08 87 88 85 86 343,300
2010/04/07 86 89 85 87 569,400
2010/04/06 85 86 84 85 104,500
2010/04/05 85 86 84 85 170,000
2010/04/02 83 84 83 84 55,400
2010/04/01 84 84 83 83 161,400
2010/03/31 84 84 83 84 73,500
2010/03/30 82 83 81 83 58,800
2010/03/29 83 83 81 82 36,800
2010/03/26 81 82 80 82 90,000
2010/03/25 81 82 80 81 108,800
2010/03/24 82 82 80 82 76,200
2010/03/23 80 82 79 81 250,700
2010/03/19 83 84 80 81 212,100
2010/03/18 83 84 82 82 50,100
2010/03/17 84 84 82 84 73,900
2010/03/16 85 85 83 83 102,300
2010/03/15 83 85 82 84 192,300
2010/03/12 84 84 82 82 111,200
2010/03/11 83 84 81 83 129,800
2010/03/10 85 85 83 83 166,900
2010/03/09 81 83 81 83 112,900
2010/03/08 80 81 80 81 67,500
2010/03/05 80 80 79 80 72,000
2010/03/04 80 80 79 79 37,000
2010/03/03 79 80 79 80 26,100
2010/03/02 79 80 79 80 29,200
2010/03/01 80 80 78 80 105,600
2010/02/26 77 79 77 79 180,800
2010/02/25 79 79 78 79 27,200
2010/02/24 78 79 77 78 62,700
2010/02/23 79 79 78 78 46,900
2010/02/22 78 80 78 79 68,900
2010/02/19 79 80 78 78 64,800
2010/02/18 81 81 78 79 91,600
2010/02/17 78 80 78 80 78,300
2010/02/16 78 79 78 78 57,500
2010/02/15 81 81 77 77 165,500
2010/02/12 81 83 80 80 168,300
2010/02/10 84 84 80 80 218,200
2010/02/09 80 82 80 82 100,100
2010/02/08 80 81 79 80 50,300
2010/02/05 80 82 79 80 88,600
2010/02/04 81 82 80 81 86,900
2010/02/03 81 82 80 80 85,900
2010/02/02 80 82 80 80 50,100
2010/02/01 81 81 79 80 139,300
2010/01/29 82 83 81 82 83,700
2010/01/28 81 83 81 82 29,600
2010/01/27 82 83 81 81 51,500
2010/01/26 82 84 82 82 35,600
2010/01/25 81 83 81 83 56,000
2010/01/22 84 85 82 84 98,800
2010/01/21 83 86 83 86 62,900
2010/01/20 87 87 85 85 53,500
2010/01/19 85 87 84 87 38,700
2010/01/18 86 87 85 85 65,800
2010/01/15 86 86 84 86 64,900
2010/01/14 86 87 84 85 98,900
2010/01/13 86 89 85 85 114,400
2010/01/12 84 87 84 87 154,600
2010/01/08 85 85 83 84 195,500
2010/01/07 81 84 81 84 113,400
2010/01/06 82 82 80 80 50,800
2010/01/05 81 82 80 81 64,700
2010/01/04 83 83 81 81 121,900

このページの先頭へ