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
2011/12/30 165 174 165 174 2,764,900
2011/12/29 165 166 162 165 696,100
2011/12/28 165 168 163 164 839,300
2011/12/27 163 168 162 167 1,201,600
2011/12/26 166 170 163 165 1,491,900
2011/12/22 167 168 160 165 2,207,600
2011/12/21 174 176 167 169 2,691,400
2011/12/20 167 173 164 172 2,668,000
2011/12/19 169 171 159 164 3,857,300
2011/12/16 173 180 166 170 5,517,000
2011/12/15 192 193 173 175 6,036,400
2011/12/14 205 205 189 191 4,872,100
2011/12/13 208 212 202 205 5,558,300
2011/12/12 196 209 196 206 7,846,900
2011/12/09 191 195 189 193 2,897,800
2011/12/08 191 196 188 190 2,427,800
2011/12/07 186 194 184 192 4,056,800
2011/12/06 185 197 180 181 7,470,700
2011/12/05 182 187 179 185 1,716,500
2011/12/02 183 186 181 183 1,314,000
2011/12/01 187 188 180 185 2,039,000
2011/11/30 177 186 175 185 2,303,800
2011/11/29 176 178 173 177 1,031,600
2011/11/28 170 178 169 176 1,702,900
2011/11/25 179 180 171 172 2,422,000
2011/11/24 186 187 180 180 2,025,700
2011/11/22 181 190 178 188 2,831,900
2011/11/21 185 195 183 183 6,044,900
2011/11/18 183 188 180 184 2,670,900
2011/11/17 179 186 177 185 4,048,200
2011/11/16 181 183 175 179 4,196,000
2011/11/15 166 182 164 179 6,156,300
2011/11/14 167 172 163 166 1,515,300
2011/11/11 172 172 161 164 2,052,100
2011/11/10 170 177 164 169 6,549,800
2011/11/09 159 175 156 173 4,872,700
2011/11/08 161 162 153 155 2,246,200
2011/11/07 162 167 162 163 2,255,300
2011/11/04 152 165 152 161 4,040,800
2011/11/02 141 152 140 152 1,944,600
2011/11/01 140 144 140 143 748,900
2011/10/31 140 144 139 142 1,019,200
2011/10/28 146 147 141 141 1,319,200
2011/10/27 140 144 138 144 2,061,900
2011/10/26 138 141 135 137 1,350,000
2011/10/25 137 140 133 138 1,840,900
2011/10/24 132 138 129 134 1,796,300
2011/10/21 128 135 127 131 985,400
2011/10/20 130 130 126 126 608,000
2011/10/19 133 136 129 130 849,400
2011/10/18 133 137 131 133 1,044,300
2011/10/17 137 140 134 134 992,400
2011/10/14 132 135 132 133 895,700
2011/10/13 135 137 131 136 2,393,800
2011/10/12 125 136 124 135 3,290,400
2011/10/11 123 127 122 125 766,500
2011/10/07 120 123 119 121 792,100
2011/10/06 123 125 118 120 665,100
2011/10/05 128 129 116 121 1,535,000
2011/10/04 120 130 118 130 2,365,200
2011/10/03 111 123 111 122 1,395,600
2011/09/30 115 115 111 113 361,600
2011/09/29 106 116 106 114 763,700
2011/09/28 106 108 104 106 363,800
2011/09/27 100 105 99 104 535,200
2011/09/26 102 103 98 98 428,400
2011/09/22 99 104 98 104 284,100
2011/09/21 102 104 99 100 283,200
2011/09/20 105 106 104 105 72,800
2011/09/16 102 107 102 107 163,100
2011/09/15 101 104 101 103 94,300
2011/09/14 101 102 100 100 138,300
2011/09/13 105 106 100 102 351,500
2011/09/12 108 109 106 107 122,300
2011/09/09 108 110 107 107 276,800
2011/09/08 109 110 108 110 120,200
2011/09/07 107 108 105 108 90,400
2011/09/06 107 109 104 107 232,600
2011/09/05 107 109 106 109 220,900
2011/09/02 107 108 106 108 65,800
2011/09/01 107 108 107 108 71,300
2011/08/31 107 108 105 106 118,100
2011/08/30 103 106 103 106 140,900
2011/08/29 101 105 100 102 119,000
2011/08/26 100 100 98 100 82,300
2011/08/25 101 103 100 100 76,100
2011/08/24 103 103 100 102 85,800
2011/08/23 96 99 96 99 47,900
2011/08/22 98 98 95 96 87,300
2011/08/19 96 99 96 99 83,700
2011/08/18 101 103 99 101 152,000
2011/08/17 100 104 98 102 284,300
2011/08/16 103 103 101 101 65,100
2011/08/15 103 103 100 103 77,800
2011/08/12 101 102 98 99 126,400
2011/08/11 90 101 90 101 317,300
2011/08/10 96 97 93 94 214,200
2011/08/09 87 92 84 91 507,500
2011/08/08 100 100 93 93 312,800
2011/08/05 101 112 99 101 696,300
2011/08/04 105 106 103 106 139,200
2011/08/03 105 105 103 104 197,400
2011/08/02 111 111 108 108 84,100
2011/08/01 109 112 108 111 116,800
2011/07/29 110 111 109 109 116,500
2011/07/28 111 111 110 111 118,700
2011/07/27 114 114 112 112 144,000
2011/07/26 115 116 114 114 133,200
2011/07/25 113 115 113 115 112,000
2011/07/22 113 114 113 113 98,100
2011/07/21 114 114 112 113 56,300
2011/07/20 113 114 113 113 78,100
2011/07/19 112 114 111 114 105,200
2011/07/15 111 113 111 112 46,400
2011/07/14 113 114 112 112 176,800
2011/07/13 111 114 111 112 152,600
2011/07/12 113 113 109 111 211,100
2011/07/11 110 113 109 113 177,300
2011/07/08 110 112 110 111 284,800
2011/07/07 109 110 108 110 130,300
2011/07/06 109 109 108 109 92,500
2011/07/05 110 111 108 109 110,100
2011/07/04 106 110 106 110 220,800
2011/07/01 108 108 106 106 106,300
2011/06/30 106 108 105 107 173,400
2011/06/29 108 109 105 107 257,100
2011/06/28 108 109 106 106 159,400
2011/06/27 108 108 105 107 218,000
2011/06/24 107 108 106 108 123,600
2011/06/23 107 109 105 108 226,900
2011/06/22 106 109 106 109 234,000
2011/06/21 105 110 105 109 172,600
2011/06/20 103 107 103 107 133,500
2011/06/17 112 112 102 105 329,100
2011/06/16 109 111 108 110 117,500
2011/06/15 111 114 108 109 495,300
2011/06/14 104 115 104 111 1,028,400
2011/06/13 94 102 94 101 413,100
2011/06/10 95 97 95 96 270,300
2011/06/09 95 98 94 97 300,700
2011/06/08 97 97 94 96 231,300
2011/06/07 95 97 95 97 124,600
2011/06/06 95 96 94 96 93,500
2011/06/03 95 98 95 95 219,300
2011/06/02 96 101 93 93 630,300
2011/06/01 94 100 94 99 384,400
2011/05/31 94 95 93 95 176,900
2011/05/30 93 94 91 94 257,500
2011/05/27 92 95 92 94 210,100
2011/05/26 94 96 91 91 556,900
2011/05/25 102 103 93 94 660,300
2011/05/24 102 103 101 102 199,900
2011/05/23 107 107 104 104 247,600
2011/05/20 108 109 107 107 163,300
2011/05/19 109 110 108 108 132,900
2011/05/18 110 110 109 110 190,900
2011/05/17 111 112 109 110 283,000
2011/05/16 113 115 112 113 401,200
2011/05/13 114 116 113 114 296,000
2011/05/12 116 117 114 114 256,100
2011/05/11 116 118 114 118 282,500
2011/05/10 117 117 114 116 297,700
2011/05/09 120 120 114 117 702,300
2011/05/06 116 120 113 117 989,100
2011/05/02 110 113 109 112 530,400
2011/04/28 110 111 109 110 420,000
2011/04/27 112 112 109 110 411,800
2011/04/26 112 113 111 112 331,900
2011/04/25 107 118 106 111 1,802,000
2011/04/22 110 110 104 107 850,800
2011/04/21 117 117 109 110 537,000
2011/04/20 118 119 115 115 460,600
2011/04/19 117 120 116 119 418,600
2011/04/18 123 123 119 119 331,000
2011/04/15 120 121 119 121 352,900
2011/04/14 121 124 119 120 1,094,300
2011/04/13 119 122 117 119 1,715,600
2011/04/12 120 136 119 122 12,014,000
2011/04/11 110 116 108 115 762,400
2011/04/08 111 112 108 108 660,700
2011/04/07 114 115 110 110 540,300
2011/04/06 121 122 115 115 473,500
2011/04/05 129 129 121 123 630,600
2011/04/04 128 132 127 129 714,700
2011/04/01 126 128 126 126 461,400
2011/03/31 131 131 125 128 502,400
2011/03/30 128 132 127 130 475,000
2011/03/29 125 131 124 127 948,400
2011/03/28 139 139 130 130 1,135,300
2011/03/25 149 152 139 143 2,473,900
2011/03/24 145 150 139 141 2,757,200
2011/03/23 123 140 123 132 3,842,700
2011/03/22 120 131 114 123 2,725,700
2011/03/18 111 115 107 111 1,061,900
2011/03/17 113 118 110 112 1,672,400
2011/03/16 124 127 111 120 3,112,200
2011/03/15 143 145 110 129 8,260,800
2011/03/14 103 103 100 103 1,231,500
2011/03/11 74 74 73 73 270,500
2011/03/10 77 77 74 74 219,300
2011/03/09 76 77 75 76 118,000
2011/03/08 74 76 74 75 99,800
2011/03/07 77 77 74 74 205,500
2011/03/04 76 77 75 76 106,900
2011/03/03 73 75 73 74 99,700
2011/03/02 74 74 73 73 102,100
2011/03/01 76 78 73 74 450,400
2011/02/28 73 76 73 75 201,000
2011/02/25 73 74 73 73 89,100
2011/02/24 74 76 73 75 282,100
2011/02/23 71 75 71 75 204,000
2011/02/22 73 73 72 72 107,400
2011/02/21 72 73 71 73 34,100
2011/02/18 73 73 71 71 43,500
2011/02/17 72 73 71 73 98,800
2011/02/16 73 73 72 72 80,000
2011/02/15 73 74 72 73 106,600
2011/02/14 72 74 72 73 164,300
2011/02/10 73 73 72 73 173,100
2011/02/09 71 73 71 73 97,100
2011/02/08 72 73 71 71 80,800
2011/02/07 70 72 70 71 228,500
2011/02/04 69 70 69 69 111,200
2011/02/03 70 70 69 70 42,600
2011/02/02 69 70 69 69 50,200
2011/02/01 70 71 69 69 96,100
2011/01/31 68 70 67 70 88,700
2011/01/28 69 69 68 68 188,300
2011/01/27 70 70 69 69 115,200
2011/01/26 69 71 69 69 39,100
2011/01/25 69 70 68 69 87,000
2011/01/24 69 70 68 69 65,700
2011/01/21 71 71 69 70 108,800
2011/01/20 73 73 71 71 150,900
2011/01/19 73 73 72 73 56,100
2011/01/18 73 73 72 72 50,600
2011/01/17 73 73 72 73 81,300
2011/01/14 73 73 72 72 86,900
2011/01/13 73 73 72 73 73,900
2011/01/12 72 73 71 72 85,400
2011/01/11 72 72 71 72 104,200
2011/01/07 73 73 71 71 150,100
2011/01/06 72 72 70 72 142,800
2011/01/05 70 71 70 71 75,200
2011/01/04 69 70 69 69 104,700

このページの先頭へ