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
2021/12/30 865 872 864 865 377,000
2021/12/29 863 876 863 874 1,754,900
2021/12/28 866 871 861 867 546,900
2021/12/27 856 860 849 851 276,200
2021/12/24 868 875 866 866 294,600
2021/12/23 869 871 866 871 619,000
2021/12/22 865 871 862 863 464,300
2021/12/21 870 876 866 866 613,600
2021/12/20 884 884 869 870 620,200
2021/12/17 898 906 891 895 1,108,800
2021/12/16 889 907 886 901 646,400
2021/12/15 881 891 878 888 461,700
2021/12/14 897 904 887 892 734,300
2021/12/13 897 903 890 898 920,300
2021/12/10 887 889 881 885 849,000
2021/12/09 885 889 877 886 489,600
2021/12/08 895 896 883 885 614,500
2021/12/07 880 892 876 892 832,600
2021/12/06 889 897 879 880 825,600
2021/12/03 868 885 865 881 659,200
2021/12/02 857 871 857 867 556,500
2021/12/01 849 865 844 857 707,400
2021/11/30 868 875 840 841 979,500
2021/11/29 860 868 856 858 585,200
2021/11/26 873 873 857 867 477,400
2021/11/25 874 882 874 877 230,800
2021/11/24 885 895 878 878 465,700
2021/11/22 886 889 881 882 402,600
2021/11/19 887 897 885 893 638,700
2021/11/18 890 899 885 894 785,100
2021/11/17 888 898 886 890 601,300
2021/11/16 890 904 887 888 1,269,800
2021/11/15 863 890 861 882 1,257,000
2021/11/12 832 865 821 863 3,375,200
2021/11/11 734 892 717 892 788,100
2021/11/10 746 750 741 742 255,900
2021/11/09 748 755 738 746 476,000
2021/11/08 772 773 745 753 555,600
2021/11/05 776 776 765 769 385,600
2021/11/04 788 790 780 784 310,900
2021/11/02 788 791 779 781 300,500
2021/11/01 793 796 787 794 523,700
2021/10/29 770 772 760 770 500,700
2021/10/28 767 774 761 772 2,812,900
2021/10/27 775 780 773 776 451,300
2021/10/26 765 778 765 775 432,400
2021/10/25 766 772 761 763 451,300
2021/10/22 769 777 764 769 510,000
2021/10/21 791 796 779 779 465,600
2021/10/20 803 803 794 796 470,100
2021/10/19 795 798 785 794 624,700
2021/10/18 803 805 795 801 416,400
2021/10/15 800 811 797 810 331,000
2021/10/14 800 804 793 800 564,500
2021/10/13 796 797 786 792 412,400
2021/10/12 803 803 791 791 413,800
2021/10/11 802 804 793 803 683,700
2021/10/08 794 804 794 796 995,600
2021/10/07 813 814 793 795 639,500
2021/10/06 806 817 796 800 478,500
2021/10/05 792 807 792 805 506,300
2021/10/04 800 809 796 800 622,400
2021/10/01 799 802 792 796 551,700
2021/09/30 804 810 803 803 715,100
2021/09/29 798 799 790 794 670,500
2021/09/28 810 816 805 813 726,200
2021/09/27 815 824 814 815 664,300
2021/09/24 823 831 818 820 546,600
2021/09/22 808 817 808 814 567,100
2021/09/21 816 820 812 812 732,100
2021/09/17 833 841 831 837 781,600
2021/09/16 845 849 842 846 503,000
2021/09/15 861 863 844 847 355,300
2021/09/14 865 874 858 871 585,900
2021/09/13 840 851 836 851 326,800
2021/09/10 833 842 833 842 540,300
2021/09/09 845 849 834 835 294,500
2021/09/08 849 849 842 846 290,200
2021/09/07 850 854 840 841 430,800
2021/09/06 848 851 840 844 364,900
2021/09/03 826 844 825 843 555,800
2021/09/02 833 834 822 829 548,300
2021/09/01 819 832 819 828 263,700
2021/08/31 815 825 810 821 521,600
2021/08/30 807 815 805 815 453,300
2021/08/27 808 812 802 804 445,200
2021/08/26 800 813 799 811 492,800
2021/08/25 824 830 811 814 389,600
2021/08/24 822 827 818 820 323,300
2021/08/23 820 834 820 822 417,900
2021/08/20 815 826 813 813 363,600
2021/08/19 811 825 811 817 323,400
2021/08/18 810 824 810 819 307,300
2021/08/17 830 834 812 812 387,900
2021/08/16 830 831 818 821 470,400
2021/08/13 837 844 836 836 365,000
2021/08/12 845 848 840 841 599,500
2021/08/11 830 834 812 828 562,000
2021/08/10 824 832 814 815 689,300
2021/08/06 808 820 800 815 817,700
2021/08/05 831 845 809 815 962,400
2021/08/04 844 849 842 842 324,200
2021/08/03 848 853 841 844 247,200
2021/08/02 833 857 833 855 393,000
2021/07/30 843 846 828 830 483,300
2021/07/29 851 855 841 844 300,900
2021/07/28 847 855 844 851 281,300
2021/07/27 855 861 851 857 353,300
2021/07/26 864 865 856 859 235,900
2021/07/21 858 858 849 849 245,300
2021/07/20 850 850 839 844 292,500
2021/07/19 860 865 850 858 316,500
2021/07/16 869 878 866 866 400,700
2021/07/15 874 882 865 865 354,400
2021/07/14 873 882 871 873 395,500
2021/07/13 863 876 863 874 507,400
2021/07/12 850 862 850 860 499,600
2021/07/09 830 840 823 839 577,900
2021/07/08 840 849 840 842 451,100
2021/07/07 837 844 835 840 503,000
2021/07/06 842 850 842 846 255,300
2021/07/05 836 842 834 838 340,100
2021/07/02 825 842 824 838 569,400
2021/07/01 827 831 815 822 600,400
2021/06/30 836 838 816 818 451,400
2021/06/29 821 826 816 823 549,800
2021/06/28 821 833 820 826 639,500
2021/06/25 812 816 805 806 484,600
2021/06/24 815 816 803 812 425,800
2021/06/23 821 825 809 811 458,500
2021/06/22 818 829 815 827 719,900
2021/06/21 794 799 791 791 697,600
2021/06/18 817 824 805 809 986,300
2021/06/17 817 820 809 813 536,200
2021/06/16 814 830 814 824 648,400
2021/06/15 803 818 803 814 436,900
2021/06/14 819 824 802 806 662,300
2021/06/11 815 823 806 813 697,500
2021/06/10 827 828 818 820 509,200
2021/06/09 849 852 834 834 548,300
2021/06/08 841 850 840 846 325,700
2021/06/07 844 857 844 845 435,200
2021/06/04 832 846 831 846 482,400
2021/06/03 833 844 831 835 448,900
2021/06/02 830 852 829 842 1,255,000
2021/06/01 817 820 801 816 802,800
2021/05/31 841 841 816 819 622,700
2021/05/28 841 846 836 843 563,000
2021/05/27 860 862 831 839 1,661,600
2021/05/26 872 881 862 873 1,003,500
2021/05/25 857 861 852 857 445,100
2021/05/24 860 866 854 858 501,800
2021/05/21 864 873 860 862 447,400
2021/05/20 852 867 851 865 779,500
2021/05/19 856 868 855 863 481,100
2021/05/18 866 869 854 868 427,100
2021/05/17 852 859 849 858 471,200
2021/05/14 840 854 835 850 788,900
2021/05/13 822 844 820 829 673,100
2021/05/12 838 841 819 826 744,100
2021/05/11 854 858 846 850 432,000
2021/05/10 862 867 859 861 363,100
2021/05/07 847 862 844 861 397,100
2021/05/06 842 855 834 840 478,400
2021/04/30 840 846 829 833 752,200
2021/04/28 853 855 840 841 494,400
2021/04/27 849 859 845 854 598,100
2021/04/26 854 860 851 851 286,700
2021/04/23 851 859 848 856 333,800
2021/04/22 857 863 848 855 317,000
2021/04/21 828 845 828 842 1,089,800
2021/04/20 856 859 848 851 518,800
2021/04/19 865 873 865 865 307,600
2021/04/16 869 873 866 872 357,700
2021/04/15 880 886 865 869 353,200
2021/04/14 870 872 862 870 367,700
2021/04/13 869 882 869 871 425,900
2021/04/12 875 879 870 875 421,500
2021/04/09 879 882 864 864 367,800
2021/04/08 878 881 872 877 341,500
2021/04/07 868 884 867 884 363,500
2021/04/06 878 884 868 868 505,000
2021/04/05 877 885 872 881 613,200
2021/04/02 865 870 859 869 597,100
2021/04/01 849 863 841 851 686,100
2021/03/31 859 861 844 849 861,900
2021/03/30 870 874 856 870 722,300
2021/03/29 892 893 864 875 918,200
2021/03/26 896 900 885 889 351,200
2021/03/25 895 896 881 883 426,600
2021/03/24 890 896 868 870 681,700
2021/03/23 910 913 894 894 631,400
2021/03/22 892 907 890 902 673,700
2021/03/19 876 893 868 889 1,299,100
2021/03/18 882 893 877 886 1,028,400
2021/03/17 880 882 866 875 753,600
2021/03/16 889 898 884 889 864,900
2021/03/15 873 886 870 886 719,400
2021/03/12 860 863 856 862 623,300
2021/03/11 864 867 859 860 611,900
2021/03/10 852 868 848 864 969,600
2021/03/09 853 858 840 850 643,800
2021/03/08 845 854 833 838 574,600
2021/03/05 834 845 830 838 876,000
2021/03/04 831 843 823 833 1,117,900
2021/03/03 805 817 804 816 845,900
2021/03/02 804 810 785 800 905,900
2021/03/01 810 813 797 807 762,200
2021/02/26 807 816 794 795 1,085,700
2021/02/25 801 813 796 812 1,056,200
2021/02/24 781 790 775 776 685,600
2021/02/22 766 786 766 782 545,700
2021/02/19 760 769 755 765 465,700
2021/02/18 780 781 768 768 640,100
2021/02/17 778 782 770 780 658,500
2021/02/16 776 789 769 784 835,100
2021/02/15 769 776 760 776 552,500
2021/02/12 770 778 760 768 825,000
2021/02/10 777 790 769 782 936,400
2021/02/09 795 795 778 785 654,900
2021/02/08 792 803 790 795 747,300
2021/02/05 780 785 775 779 582,100
2021/02/04 770 779 768 775 508,000
2021/02/03 755 774 754 773 702,300
2021/02/02 745 754 743 753 425,500
2021/02/01 725 743 725 738 519,300
2021/01/29 724 731 718 724 963,700
2021/01/28 719 726 716 723 2,060,400
2021/01/27 722 727 721 724 803,700
2021/01/26 722 729 720 721 877,900
2021/01/25 743 744 728 735 677,600
2021/01/22 747 753 742 745 537,200
2021/01/21 752 757 752 755 494,900
2021/01/20 752 755 744 747 614,100
2021/01/19 762 765 753 753 730,300
2021/01/18 759 760 747 756 717,100
2021/01/15 760 768 754 754 827,500
2021/01/14 748 759 746 759 632,400
2021/01/13 745 752 741 747 433,900
2021/01/12 741 748 736 746 536,000
2021/01/08 739 745 735 741 800,200
2021/01/07 742 750 738 742 847,900
2021/01/06 722 733 718 732 429,600
2021/01/05 716 724 712 721 597,900
2021/01/04 725 728 715 718 671,600

このページの先頭へ