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
2018/12/28 706 733 701 726 1,119,500
2018/12/27 714 725 703 712 1,203,600
2018/12/26 650 673 648 668 967,200
2018/12/25 671 677 652 653 966,300
2018/12/21 711 716 686 691 1,582,400
2018/12/20 740 751 717 717 1,491,300
2018/12/19 720 739 719 730 1,627,200
2018/12/18 694 712 687 706 1,473,000
2018/12/17 682 691 678 687 953,800
2018/12/14 706 712 680 683 1,782,900
2018/12/13 679 707 668 705 1,981,200
2018/12/12 699 701 680 691 1,502,600
2018/12/11 691 703 687 697 1,480,500
2018/12/10 681 684 673 681 1,099,200
2018/12/07 704 712 699 701 1,729,700
2018/12/06 686 698 685 694 1,568,500
2018/12/05 667 684 665 679 993,000
2018/12/04 682 692 669 671 1,636,500
2018/12/03 692 693 681 691 1,070,200
2018/11/30 679 693 678 686 1,425,200
2018/11/29 702 703 685 686 1,653,800
2018/11/28 699 711 697 704 1,035,300
2018/11/27 703 708 696 706 1,392,200
2018/11/26 714 726 703 710 1,794,700
2018/11/22 707 724 700 724 1,124,500
2018/11/21 697 708 695 705 910,100
2018/11/20 691 711 686 711 759,200
2018/11/19 694 695 683 695 913,100
2018/11/16 689 699 684 699 1,246,400
2018/11/15 680 690 677 689 1,138,700
2018/11/14 683 689 678 687 1,293,700
2018/11/13 692 692 671 681 1,989,500
2018/11/12 692 695 664 693 3,531,000
2018/11/09 767 769 697 699 4,236,900
2018/11/08 814 814 740 758 2,570,000
2018/11/07 798 811 791 804 1,020,700
2018/11/06 799 805 791 799 939,900
2018/11/05 793 802 785 797 909,000
2018/11/02 789 799 784 797 845,700
2018/11/01 778 792 774 789 817,200
2018/10/31 768 779 764 778 696,900
2018/10/30 734 761 732 761 1,430,500
2018/10/29 750 762 742 743 856,200
2018/10/26 741 747 726 740 1,324,100
2018/10/25 759 759 741 743 989,200
2018/10/24 781 783 768 778 1,216,100
2018/10/23 790 795 781 782 1,111,200
2018/10/22 802 804 788 800 969,600
2018/10/19 792 805 792 803 889,100
2018/10/18 790 804 790 798 856,700
2018/10/17 797 805 786 790 1,624,700
2018/10/16 795 805 791 800 985,800
2018/10/15 816 818 805 806 1,000,500
2018/10/12 806 823 806 820 740,700
2018/10/11 818 823 806 816 871,700
2018/10/10 840 854 836 844 716,400
2018/10/09 837 849 828 836 1,030,400
2018/10/05 851 853 841 848 1,303,200
2018/10/04 859 870 857 865 905,300
2018/10/03 858 869 851 852 597,100
2018/10/02 874 881 861 861 658,800
2018/10/01 867 881 861 871 818,000
2018/09/28 875 879 866 867 680,100
2018/09/27 865 878 854 867 1,320,400
2018/09/26 867 872 856 872 1,109,800
2018/09/25 867 877 863 870 1,421,000
2018/09/21 861 869 858 869 1,143,300
2018/09/20 855 863 850 857 1,083,600
2018/09/19 848 856 843 851 1,111,100
2018/09/18 830 836 816 833 1,186,100
2018/09/14 821 841 817 837 1,146,500
2018/09/13 803 818 801 817 587,300
2018/09/12 803 805 793 802 1,226,800
2018/09/11 811 811 798 799 513,800
2018/09/10 810 815 804 807 583,900
2018/09/07 822 825 806 815 1,105,200
2018/09/06 809 829 808 827 1,189,500
2018/09/05 809 823 807 816 1,050,300
2018/09/04 814 825 805 818 826,400
2018/09/03 839 844 807 816 1,029,800
2018/08/31 818 837 816 834 1,156,800
2018/08/30 822 832 815 823 1,404,400
2018/08/29 805 823 797 820 1,426,800
2018/08/28 835 835 807 818 2,150,600
2018/08/27 823 836 820 830 1,401,500
2018/08/24 808 815 803 814 1,204,000
2018/08/23 795 803 790 798 1,057,200
2018/08/22 774 798 774 795 1,221,800
2018/08/21 785 787 774 780 1,181,100
2018/08/20 792 797 780 782 904,700
2018/08/17 784 796 781 796 971,200
2018/08/16 785 795 777 792 958,300
2018/08/15 809 814 783 796 1,108,500
2018/08/14 799 815 794 810 1,599,500
2018/08/13 799 805 780 786 1,772,200
2018/08/10 819 819 799 809 1,492,600
2018/08/09 821 834 807 819 2,715,100
2018/08/08 880 898 807 819 4,831,500
2018/08/07 868 887 858 884 1,176,200
2018/08/06 907 910 879 880 1,118,700
2018/08/03 912 919 903 909 887,900
2018/08/02 919 928 908 910 1,159,700
2018/08/01 899 925 896 918 2,763,800
2018/07/31 910 912 872 886 4,741,200
2018/07/30 934 941 903 924 5,270,400
2018/07/27 1,010 1,023 949 964 4,983,900
2018/07/26 1,030 1,054 1,029 1,044 966,500
2018/07/25 1,017 1,029 1,007 1,027 940,800
2018/07/24 1,001 1,020 998 1,017 1,087,700
2018/07/23 998 1,012 990 1,007 1,118,900
2018/07/20 1,020 1,024 1,009 1,012 1,137,700
2018/07/19 1,041 1,045 1,033 1,033 767,400
2018/07/18 1,048 1,048 1,032 1,037 864,000
2018/07/17 1,032 1,047 1,027 1,041 1,077,600
2018/07/13 1,037 1,040 1,028 1,032 605,600
2018/07/12 1,035 1,037 1,027 1,032 485,600
2018/07/11 1,036 1,044 1,025 1,032 689,100
2018/07/10 1,050 1,050 1,031 1,031 954,200
2018/07/09 1,009 1,046 1,009 1,041 1,425,000
2018/07/06 995 999 983 995 855,400
2018/07/05 990 995 977 983 763,900
2018/07/04 973 995 954 991 881,500
2018/07/03 966 984 963 984 827,500
2018/07/02 1,006 1,011 967 970 1,301,600
2018/06/29 1,011 1,016 998 1,008 875,300
2018/06/28 1,021 1,038 1,017 1,020 1,133,700
2018/06/27 1,004 1,017 991 1,008 925,100
2018/06/26 980 1,029 980 1,009 1,806,200
2018/06/25 976 977 963 972 792,800
2018/06/22 977 989 965 987 866,200
2018/06/21 986 999 973 987 1,372,100
2018/06/20 959 974 949 972 1,061,800
2018/06/19 973 986 962 964 687,100
2018/06/18 980 988 971 975 505,800
2018/06/15 984 986 971 975 774,500
2018/06/14 964 990 951 975 1,312,800
2018/06/13 981 982 956 977 865,300
2018/06/12 995 1,010 987 996 1,282,100
2018/06/11 960 995 956 992 1,336,000
2018/06/08 953 970 953 960 1,010,300
2018/06/07 963 972 955 957 1,181,000
2018/06/06 964 982 962 970 1,181,100
2018/06/05 975 977 946 949 864,800
2018/06/04 964 979 961 969 1,227,800
2018/06/01 949 962 948 951 1,308,800
2018/05/31 937 960 937 953 2,194,100
2018/05/30 930 952 930 933 2,344,700
2018/05/29 936 945 933 937 1,204,600
2018/05/28 925 950 924 941 1,845,300
2018/05/25 913 939 912 930 1,812,200
2018/05/24 919 926 908 912 1,254,600
2018/05/23 924 930 919 922 1,293,500
2018/05/22 915 930 915 917 916,500
2018/05/21 928 936 917 920 1,137,300
2018/05/18 932 938 920 925 1,291,900
2018/05/17 916 940 912 933 1,729,200
2018/05/16 915 930 915 916 1,691,300
2018/05/15 896 921 895 913 1,704,500
2018/05/14 865 903 864 897 3,002,200
2018/05/11 820 861 808 855 2,953,300
2018/05/10 868 868 805 810 3,463,700
2018/05/09 874 876 862 870 585,000
2018/05/08 861 882 861 873 576,800
2018/05/07 857 862 849 861 627,300
2018/05/02 856 866 852 860 893,000
2018/05/01 874 874 860 863 613,400
2018/04/27 880 883 868 882 848,600
2018/04/26 874 879 866 878 921,500
2018/04/25 864 879 864 872 1,008,700
2018/04/24 865 870 860 869 552,200
2018/04/23 866 867 858 861 558,000
2018/04/20 855 871 852 865 1,168,600
2018/04/19 850 856 848 853 934,900
2018/04/18 827 847 823 845 1,317,900
2018/04/17 823 826 818 822 411,800
2018/04/16 823 833 819 822 495,400
2018/04/13 831 835 823 827 832,000
2018/04/12 836 836 821 823 577,300
2018/04/11 830 836 826 830 603,800
2018/04/10 830 836 822 831 914,100
2018/04/09 814 827 810 824 845,300
2018/04/06 811 818 809 815 1,289,800
2018/04/05 815 817 803 813 1,153,000
2018/04/04 790 804 788 803 1,000,200
2018/04/03 785 785 776 784 1,063,500
2018/04/02 801 803 790 791 554,900
2018/03/30 810 815 799 801 790,000
2018/03/29 805 808 792 800 1,121,800
2018/03/28 787 799 784 798 705,300
2018/03/27 793 804 792 804 1,074,000
2018/03/26 776 794 776 785 1,842,200
2018/03/23 777 791 776 781 1,171,000
2018/03/22 798 800 789 798 936,900
2018/03/20 785 798 781 798 875,900
2018/03/19 802 804 791 794 1,060,700
2018/03/16 813 816 800 802 1,136,400
2018/03/15 807 817 798 815 1,350,500
2018/03/14 800 804 792 802 1,347,300
2018/03/13 810 819 803 810 1,412,500
2018/03/12 803 813 798 808 2,214,200
2018/03/09 790 804 785 792 2,562,800
2018/03/08 773 779 763 771 1,419,900
2018/03/07 754 777 753 772 1,453,200
2018/03/06 747 759 746 755 1,121,800
2018/03/05 733 738 727 734 1,094,800
2018/03/02 747 749 739 740 1,424,600
2018/03/01 761 764 754 761 1,261,200
2018/02/28 783 791 773 773 955,000
2018/02/27 794 795 786 787 684,200
2018/02/26 795 796 786 788 849,000
2018/02/23 782 795 778 794 1,427,000
2018/02/22 781 788 778 786 1,347,200
2018/02/21 784 798 782 795 1,576,800
2018/02/20 775 791 767 789 1,338,700
2018/02/19 775 783 772 779 1,064,100
2018/02/16 752 770 748 764 896,000
2018/02/15 743 752 737 747 1,135,600
2018/02/14 752 756 730 739 1,483,400
2018/02/13 784 784 751 753 2,439,900
2018/02/09 763 784 751 784 3,295,500
2018/02/08 838 869 753 762 6,484,600
2018/02/07 873 875 837 837 1,287,100
2018/02/06 860 864 820 841 1,810,200
2018/02/05 888 896 882 885 1,026,100
2018/02/02 904 913 899 912 776,000
2018/02/01 892 908 886 908 1,249,000
2018/01/31 910 917 898 899 978,800
2018/01/30 930 931 914 915 917,300
2018/01/29 934 936 928 933 700,100
2018/01/26 931 938 927 934 903,500
2018/01/25 933 937 927 927 1,225,400
2018/01/24 923 934 920 931 1,708,500
2018/01/23 928 937 914 915 1,428,200
2018/01/22 914 927 907 925 1,514,800
2018/01/19 891 907 891 905 1,159,800
2018/01/18 896 897 881 887 1,644,800
2018/01/17 901 916 898 899 1,289,900
2018/01/16 900 907 898 905 1,377,500
2018/01/15 894 898 889 890 908,000
2018/01/12 884 890 883 885 1,085,500
2018/01/11 893 896 882 886 831,500
2018/01/10 894 898 883 885 1,107,700
2018/01/09 891 900 885 894 1,596,200
2018/01/05 888 897 886 893 1,108,600
2018/01/04 888 888 881 885 1,256,900

このページの先頭へ