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
2022/12/30 844 846 839 841 214,800
2022/12/29 840 840 827 839 191,600
2022/12/28 837 844 831 844 295,500
2022/12/27 838 839 831 837 154,800
2022/12/26 835 837 829 834 117,400
2022/12/23 822 828 819 828 231,700
2022/12/22 817 824 815 824 247,000
2022/12/21 821 824 813 817 331,200
2022/12/20 835 839 816 821 451,600
2022/12/19 827 835 827 834 266,200
2022/12/16 842 844 830 832 403,600
2022/12/15 837 843 836 842 297,500
2022/12/14 840 842 837 840 192,100
2022/12/13 841 844 837 837 270,600
2022/12/12 843 843 835 839 479,300
2022/12/09 829 841 829 839 423,200
2022/12/08 828 830 821 829 332,400
2022/12/07 827 839 827 828 331,900
2022/12/06 828 829 821 826 533,900
2022/12/05 842 844 828 833 440,200
2022/12/02 853 853 835 842 524,900
2022/12/01 874 876 860 860 338,700
2022/11/30 878 879 870 874 353,400
2022/11/29 878 882 873 879 311,600
2022/11/28 895 895 877 883 224,600
2022/11/25 886 894 883 891 317,000
2022/11/24 880 886 877 885 396,700
2022/11/22 864 874 864 874 331,100
2022/11/21 855 861 855 860 265,200
2022/11/18 855 858 850 857 267,300
2022/11/17 845 851 844 846 272,100
2022/11/16 841 848 834 844 391,200
2022/11/15 848 856 841 842 320,600
2022/11/14 868 871 846 848 322,700
2022/11/11 886 886 870 872 345,400
2022/11/10 871 878 869 874 410,700
2022/11/09 880 887 876 881 450,200
2022/11/08 871 879 861 877 603,800
2022/11/07 869 878 868 869 325,400
2022/11/04 865 872 864 869 370,500
2022/11/02 868 875 867 871 450,800
2022/11/01 862 872 862 868 260,000
2022/10/31 847 866 847 863 517,300
2022/10/28 848 858 840 840 2,602,500
2022/10/27 860 860 848 853 501,200
2022/10/26 849 859 847 855 445,700
2022/10/25 831 846 826 842 897,300
2022/10/24 842 847 829 829 415,100
2022/10/21 834 846 833 836 363,500
2022/10/20 847 852 839 843 511,400
2022/10/19 850 853 848 852 295,800
2022/10/18 856 857 844 847 346,600
2022/10/17 847 850 841 844 379,700
2022/10/14 844 849 835 849 460,000
2022/10/13 824 831 819 829 521,200
2022/10/12 840 845 830 830 648,500
2022/10/11 845 861 833 840 1,053,500
2022/10/07 870 882 864 881 438,400
2022/10/06 877 888 877 880 551,900
2022/10/05 880 883 873 877 397,600
2022/10/04 856 878 856 875 461,200
2022/10/03 837 847 830 847 373,700
2022/09/30 850 851 834 837 398,600
2022/09/29 845 848 836 847 397,200
2022/09/28 843 852 838 850 669,200
2022/09/27 860 865 849 849 502,800
2022/09/26 874 875 861 861 352,100
2022/09/22 875 885 873 885 343,500
2022/09/21 885 889 880 881 341,600
2022/09/20 898 900 892 893 438,300
2022/09/16 894 898 888 891 557,800
2022/09/15 890 894 887 894 352,600
2022/09/14 893 893 887 890 361,700
2022/09/13 900 905 895 901 315,800
2022/09/12 900 903 896 901 310,200
2022/09/09 887 900 887 899 547,700
2022/09/08 880 891 878 887 560,000
2022/09/07 867 870 863 869 361,000
2022/09/06 877 883 872 872 432,000
2022/09/05 871 876 864 870 572,600
2022/09/02 873 879 869 877 544,300
2022/09/01 859 865 856 865 411,500
2022/08/31 865 872 863 865 421,500
2022/08/30 880 881 869 872 435,100
2022/08/29 871 876 868 875 322,200
2022/08/26 881 887 879 884 367,500
2022/08/25 877 882 874 879 247,300
2022/08/24 874 878 867 878 443,400
2022/08/23 881 882 866 872 682,300
2022/08/22 895 896 886 895 654,600
2022/08/19 900 905 894 903 879,600
2022/08/18 889 899 888 892 626,300
2022/08/17 883 898 883 898 1,076,400
2022/08/16 878 886 871 886 672,700
2022/08/15 885 885 870 874 788,700
2022/08/12 874 886 868 885 796,900
2022/08/10 844 861 835 857 857,000
2022/08/09 885 886 835 853 1,184,300
2022/08/08 873 883 871 883 309,400
2022/08/05 868 876 864 873 532,800
2022/08/04 870 870 854 862 465,100
2022/08/03 874 874 861 865 466,300
2022/08/02 877 877 868 874 469,900
2022/08/01 897 897 878 887 542,100
2022/07/29 890 896 886 895 1,161,200
2022/07/28 880 885 875 885 446,600
2022/07/27 875 881 866 877 655,000
2022/07/26 878 883 874 881 346,300
2022/07/25 864 878 863 874 420,000
2022/07/22 866 869 862 865 375,100
2022/07/21 864 865 855 863 272,700
2022/07/20 865 866 860 864 366,400
2022/07/19 845 852 845 852 259,300
2022/07/15 850 852 843 846 314,600
2022/07/14 855 856 846 850 339,600
2022/07/13 859 861 854 854 446,300
2022/07/12 865 866 849 851 354,100
2022/07/11 858 871 856 870 396,700
2022/07/08 859 866 850 851 701,100
2022/07/07 857 858 843 855 777,400
2022/07/06 850 856 843 854 436,400
2022/07/05 858 865 852 863 385,600
2022/07/04 850 860 847 859 336,200
2022/07/01 844 855 839 845 954,900
2022/06/30 841 846 839 843 388,900
2022/06/29 841 841 832 840 602,800
2022/06/28 836 841 830 837 372,700
2022/06/27 833 836 824 829 284,400
2022/06/24 820 825 817 823 426,100
2022/06/23 823 831 822 826 331,700
2022/06/22 832 832 819 826 443,000
2022/06/21 824 837 824 834 432,000
2022/06/20 822 826 813 816 306,400
2022/06/17 815 824 809 819 697,200
2022/06/16 830 837 824 828 441,900
2022/06/15 818 826 818 822 398,900
2022/06/14 809 826 809 821 397,200
2022/06/13 815 825 813 823 385,800
2022/06/10 821 828 820 822 407,500
2022/06/09 824 831 821 823 389,800
2022/06/08 823 833 819 828 365,500
2022/06/07 815 822 814 820 381,100
2022/06/06 808 817 807 815 358,700
2022/06/03 812 812 804 810 444,800
2022/06/02 806 811 797 811 334,300
2022/06/01 789 806 789 804 467,000
2022/05/31 792 797 788 788 628,600
2022/05/30 792 796 790 793 552,100
2022/05/27 795 799 789 790 501,000
2022/05/26 791 799 791 791 463,200
2022/05/25 791 799 790 791 454,100
2022/05/24 798 799 787 789 560,800
2022/05/23 815 816 801 802 334,100
2022/05/20 801 813 798 812 600,500
2022/05/19 790 807 787 805 506,000
2022/05/18 797 812 792 798 668,400
2022/05/17 814 814 795 795 802,600
2022/05/16 885 888 804 805 1,240,800
2022/05/13 876 889 861 880 966,200
2022/05/12 875 881 872 875 566,800
2022/05/11 884 884 873 878 432,400
2022/05/10 895 898 886 893 402,300
2022/05/09 902 907 897 899 427,000
2022/05/06 904 910 901 905 636,700
2022/05/02 891 907 890 906 528,400
2022/04/28 876 905 874 904 724,000
2022/04/27 886 886 866 869 844,100
2022/04/26 886 886 876 880 506,300
2022/04/25 875 882 865 871 590,600
2022/04/22 884 889 882 884 351,700
2022/04/21 881 894 881 894 389,600
2022/04/20 898 898 888 890 438,000
2022/04/19 893 896 888 891 267,900
2022/04/18 899 899 885 889 269,200
2022/04/15 893 903 892 900 316,600
2022/04/14 880 899 880 899 244,800
2022/04/13 886 888 880 884 331,200
2022/04/12 873 880 867 877 476,300
2022/04/11 866 871 862 871 464,400
2022/04/08 871 874 863 865 457,800
2022/04/07 885 886 868 871 649,400
2022/04/06 888 899 887 891 404,000
2022/04/05 901 902 888 891 452,700
2022/04/04 905 907 898 905 424,600
2022/04/01 900 910 891 910 698,600
2022/03/31 890 912 890 904 1,108,200
2022/03/30 897 905 877 887 1,436,300
2022/03/29 867 931 861 917 2,378,400
2022/03/28 874 874 863 867 363,700
2022/03/25 873 874 864 866 355,800
2022/03/24 870 873 863 871 500,300
2022/03/23 869 885 866 880 545,200
2022/03/22 872 876 863 867 501,100
2022/03/18 860 865 854 860 1,015,500
2022/03/17 862 867 851 865 554,800
2022/03/16 852 854 845 848 515,800
2022/03/15 847 859 843 850 720,800
2022/03/14 851 852 837 838 796,500
2022/03/11 885 890 858 859 986,000
2022/03/10 889 904 882 898 778,100
2022/03/09 886 899 883 892 996,700
2022/03/08 907 911 888 890 908,100
2022/03/07 917 919 905 908 906,400
2022/03/04 934 934 919 925 512,900
2022/03/03 940 940 927 929 788,500
2022/03/02 915 925 911 919 486,900
2022/03/01 928 936 923 925 634,500
2022/02/28 916 928 912 924 1,339,700
2022/02/25 925 926 908 913 754,100
2022/02/24 912 928 910 925 733,800
2022/02/22 929 934 917 924 728,300
2022/02/21 925 939 921 934 516,500
2022/02/18 929 939 922 934 768,400
2022/02/17 930 940 924 936 779,800
2022/02/16 922 932 917 926 1,103,800
2022/02/15 902 918 902 910 935,000
2022/02/14 868 903 867 898 1,182,800
2022/02/10 874 878 863 869 981,900
2022/02/09 863 874 863 871 934,500
2022/02/08 875 881 848 869 1,524,900
2022/02/07 867 878 866 873 404,700
2022/02/04 870 876 866 874 342,900
2022/02/03 867 872 864 870 394,700
2022/02/02 855 871 854 870 611,300
2022/02/01 869 874 861 863 662,800
2022/01/31 872 881 869 875 506,900
2022/01/28 866 872 861 872 424,400
2022/01/27 866 874 853 859 748,300
2022/01/26 870 875 862 866 567,000
2022/01/25 871 871 857 864 778,200
2022/01/24 876 880 871 874 399,900
2022/01/21 871 884 865 878 698,700
2022/01/20 859 879 859 874 732,700
2022/01/19 871 880 864 866 613,800
2022/01/18 890 890 878 880 616,000
2022/01/17 881 889 879 886 461,400
2022/01/14 881 885 873 881 579,900
2022/01/13 896 896 885 888 706,900
2022/01/12 886 891 881 886 510,200
2022/01/11 879 879 871 878 488,300
2022/01/07 880 883 870 874 596,900
2022/01/06 889 893 874 876 399,400
2022/01/05 889 893 886 889 377,800
2022/01/04 878 887 876 884 638,900

このページの先頭へ