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
2020/12/30 729 729 716 720 558,000
2020/12/29 713 725 708 724 723,800
2020/12/28 713 716 701 707 598,000
2020/12/25 710 714 707 709 415,000
2020/12/24 706 713 703 706 352,100
2020/12/23 707 710 695 702 716,600
2020/12/22 699 706 698 702 610,500
2020/12/21 713 721 705 711 522,700
2020/12/18 704 713 701 713 664,500
2020/12/17 718 721 704 710 875,000
2020/12/16 725 731 722 724 498,700
2020/12/15 725 732 720 720 481,600
2020/12/14 728 741 727 730 648,100
2020/12/11 722 726 716 726 723,200
2020/12/10 725 728 715 718 661,200
2020/12/09 716 728 715 725 636,100
2020/12/08 700 720 699 718 733,600
2020/12/07 696 705 696 701 738,800
2020/12/04 687 697 687 696 872,700
2020/12/03 700 703 688 696 1,462,300
2020/12/02 726 730 708 710 1,087,000
2020/12/01 695 715 695 713 1,419,500
2020/11/30 703 704 686 688 1,257,200
2020/11/27 695 701 685 695 1,196,900
2020/11/26 707 714 698 700 954,100
2020/11/25 732 737 716 717 970,700
2020/11/24 734 737 724 727 783,200
2020/11/20 715 724 712 724 700,300
2020/11/19 714 722 713 721 680,500
2020/11/18 715 720 708 718 761,100
2020/11/17 734 737 720 726 1,063,300
2020/11/16 732 746 731 735 1,053,300
2020/11/13 733 748 724 730 1,006,200
2020/11/12 735 758 731 737 1,019,300
2020/11/11 750 750 719 731 2,220,900
2020/11/10 720 779 693 753 3,482,600
2020/11/09 676 679 662 679 537,300
2020/11/06 665 669 647 666 857,800
2020/11/05 666 666 655 662 605,000
2020/11/04 674 675 659 668 510,200
2020/11/02 658 671 655 668 641,200
2020/10/30 671 671 638 648 1,199,900
2020/10/29 660 684 656 674 638,400
2020/10/28 667 671 659 667 377,900
2020/10/27 680 680 671 674 234,100
2020/10/26 681 691 680 681 246,200
2020/10/23 685 691 682 686 187,900
2020/10/22 689 691 686 687 272,900
2020/10/21 698 703 693 695 231,800
2020/10/20 695 702 687 688 347,400
2020/10/19 688 698 687 695 529,500
2020/10/16 697 705 694 698 425,800
2020/10/15 708 714 702 705 464,900
2020/10/14 713 716 706 707 474,600
2020/10/13 728 731 718 723 344,200
2020/10/12 725 733 721 727 344,200
2020/10/09 743 745 731 737 577,200
2020/10/08 741 746 737 743 485,000
2020/10/07 747 748 738 743 526,400
2020/10/06 750 755 743 745 475,900
2020/10/05 722 743 722 743 761,600
2020/10/02 726 728 702 705 1,021,000
2020/09/30 750 750 723 726 1,134,300
2020/09/29 768 769 749 755 780,800
2020/09/28 768 778 762 778 944,000
2020/09/25 752 759 748 757 594,200
2020/09/24 745 749 741 744 324,200
2020/09/23 749 752 738 749 535,800
2020/09/18 756 765 756 760 551,800
2020/09/17 763 764 750 755 453,500
2020/09/16 779 779 763 765 427,000
2020/09/15 784 784 772 778 441,300
2020/09/14 773 794 772 792 806,200
2020/09/11 766 774 760 765 1,018,200
2020/09/10 729 779 726 758 1,747,300
2020/09/09 720 725 710 718 617,700
2020/09/08 708 718 707 718 469,500
2020/09/07 705 710 700 706 605,700
2020/09/04 689 705 687 705 494,700
2020/09/03 710 710 699 699 481,400
2020/09/02 710 710 701 701 489,600
2020/09/01 707 714 702 710 662,300
2020/08/31 713 722 713 721 567,900
2020/08/28 707 724 696 708 900,900
2020/08/27 710 712 702 706 398,100
2020/08/26 701 708 699 708 521,000
2020/08/25 699 706 698 706 831,200
2020/08/24 702 705 696 699 544,800
2020/08/21 690 698 689 696 626,500
2020/08/20 670 678 667 673 449,400
2020/08/19 675 681 673 675 880,900
2020/08/18 660 666 653 660 593,100
2020/08/17 660 663 655 655 430,500
2020/08/14 656 659 650 656 586,000
2020/08/13 660 664 653 658 708,400
2020/08/12 638 655 635 654 918,500
2020/08/11 628 641 625 634 1,661,700
2020/08/07 612 621 611 619 771,500
2020/08/06 564 623 563 621 2,334,700
2020/08/05 567 570 562 568 672,400
2020/08/04 568 569 560 568 740,600
2020/08/03 565 572 551 558 794,000
2020/07/31 577 579 556 562 1,090,400
2020/07/30 589 592 581 585 538,600
2020/07/29 594 595 586 587 672,800
2020/07/28 605 607 594 596 616,800
2020/07/27 598 601 593 601 729,800
2020/07/22 607 616 607 609 388,400
2020/07/21 610 612 599 606 798,800
2020/07/20 617 617 607 614 695,700
2020/07/17 623 626 610 616 1,098,200
2020/07/16 630 642 623 633 1,673,000
2020/07/15 624 632 617 623 1,208,000
2020/07/14 607 616 606 616 1,153,400
2020/07/13 591 605 591 605 1,010,100
2020/07/10 594 600 588 589 579,500
2020/07/09 601 607 595 597 1,176,200
2020/07/08 605 617 602 602 1,167,400
2020/07/07 621 623 610 615 659,500
2020/07/06 624 627 615 627 1,071,900
2020/07/03 616 621 607 614 688,200
2020/07/02 624 628 616 620 621,200
2020/07/01 620 630 616 619 705,700
2020/06/30 620 633 615 623 859,300
2020/06/29 609 612 602 604 648,500
2020/06/26 622 624 614 621 580,700
2020/06/25 625 626 612 615 740,900
2020/06/24 648 648 631 633 644,400
2020/06/23 655 656 644 649 635,500
2020/06/22 660 660 643 649 545,200
2020/06/19 659 662 650 654 1,253,700
2020/06/18 647 659 641 659 545,300
2020/06/17 646 659 646 651 463,600
2020/06/16 635 647 631 646 1,336,700
2020/06/15 647 656 628 628 1,220,600
2020/06/12 652 662 646 657 1,060,000
2020/06/11 684 690 672 672 742,700
2020/06/10 700 702 690 690 754,200
2020/06/09 702 712 697 708 664,000
2020/06/08 696 700 690 696 651,700
2020/06/05 700 700 691 694 619,400
2020/06/04 714 716 689 695 1,093,600
2020/06/03 718 718 707 711 706,800
2020/06/02 718 722 703 706 618,000
2020/06/01 697 711 695 708 595,300
2020/05/29 708 712 697 697 760,000
2020/05/28 705 710 701 704 926,000
2020/05/27 678 694 676 693 933,500
2020/05/26 666 678 658 677 516,000
2020/05/25 660 663 655 657 338,400
2020/05/22 661 666 651 653 534,800
2020/05/21 658 667 647 664 1,031,400
2020/05/20 662 666 650 658 672,300
2020/05/19 664 665 656 661 852,100
2020/05/18 656 660 645 652 512,300
2020/05/15 653 657 631 649 964,400
2020/05/14 699 699 641 650 1,747,100
2020/05/13 685 702 682 693 676,700
2020/05/12 712 712 692 695 545,600
2020/05/11 707 717 705 715 328,400
2020/05/08 697 704 688 702 497,500
2020/05/07 680 688 677 687 417,600
2020/05/01 686 691 679 680 866,100
2020/04/30 686 686 667 677 708,500
2020/04/28 663 672 657 670 457,800
2020/04/27 655 663 652 660 505,400
2020/04/24 650 651 642 650 717,200
2020/04/23 642 652 640 651 637,900
2020/04/22 635 649 632 643 581,800
2020/04/21 639 648 632 645 840,300
2020/04/20 645 650 638 641 690,500
2020/04/17 655 663 647 660 737,500
2020/04/16 637 654 637 650 874,200
2020/04/15 646 649 636 642 1,079,800
2020/04/14 662 664 649 654 1,217,900
2020/04/13 676 684 669 669 489,400
2020/04/10 688 688 661 681 561,000
2020/04/09 679 689 673 683 662,800
2020/04/08 666 681 655 679 827,800
2020/04/07 650 672 644 666 938,900
2020/04/06 626 647 619 641 747,300
2020/04/03 624 640 621 628 875,600
2020/04/02 637 648 620 634 1,073,200
2020/04/01 666 681 648 655 963,900
2020/03/31 696 705 676 689 1,385,500
2020/03/30 684 687 640 687 1,495,600
2020/03/27 719 726 696 710 1,690,400
2020/03/26 695 718 676 694 1,510,200
2020/03/25 704 709 676 695 1,101,900
2020/03/24 630 669 630 654 1,702,000
2020/03/23 628 637 588 612 2,449,300
2020/03/19 624 653 622 628 2,020,500
2020/03/18 643 655 616 618 1,817,100
2020/03/17 605 650 601 644 1,617,000
2020/03/16 653 665 623 626 1,567,600
2020/03/13 625 657 609 643 1,550,600
2020/03/12 677 683 653 665 1,514,200
2020/03/11 691 714 689 696 1,557,500
2020/03/10 690 704 674 699 2,102,700
2020/03/09 714 725 698 709 1,448,900
2020/03/06 741 743 717 729 1,396,400
2020/03/05 769 774 750 756 1,159,700
2020/03/04 764 782 760 771 1,141,100
2020/03/03 805 809 778 778 1,337,300
2020/03/02 776 800 774 791 1,415,700
2020/02/28 788 804 788 791 1,419,000
2020/02/27 833 836 812 814 955,600
2020/02/26 823 837 821 836 847,500
2020/02/25 823 849 823 836 967,100
2020/02/21 863 868 856 862 741,900
2020/02/20 866 872 855 856 782,400
2020/02/19 863 873 862 868 815,900
2020/02/18 859 870 850 859 812,600
2020/02/17 873 874 862 866 750,000
2020/02/14 888 893 875 881 1,091,000
2020/02/13 883 898 874 889 1,898,700
2020/02/12 922 946 853 864 3,896,700
2020/02/10 912 926 911 916 604,100
2020/02/07 930 933 922 927 983,800
2020/02/06 917 924 915 916 852,800
2020/02/05 931 934 908 908 853,300
2020/02/04 895 919 894 916 955,100
2020/02/03 886 901 884 890 603,600
2020/01/31 914 920 906 906 787,800
2020/01/30 918 925 899 906 956,300
2020/01/29 923 923 912 923 492,000
2020/01/28 922 928 913 919 1,279,800
2020/01/27 940 947 933 937 739,300
2020/01/24 955 959 950 957 498,600
2020/01/23 958 962 948 951 846,200
2020/01/22 976 985 970 976 733,900
2020/01/21 958 966 957 961 501,200
2020/01/20 961 970 961 963 404,600
2020/01/17 970 974 961 963 526,400
2020/01/16 955 958 953 957 328,400
2020/01/15 957 966 954 961 515,200
2020/01/14 975 977 959 966 496,700
2020/01/10 970 978 965 968 458,300
2020/01/09 964 968 957 967 487,400
2020/01/08 967 972 941 952 947,700
2020/01/07 959 974 948 972 1,097,400
2020/01/06 942 950 932 944 620,300

このページの先頭へ