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
2023/12/29 1,105 1,119 1,104 1,116 679,100
2023/12/28 1,102 1,104 1,096 1,100 509,200
2023/12/27 1,085 1,098 1,085 1,098 640,700
2023/12/26 1,080 1,083 1,077 1,082 489,600
2023/12/25 1,082 1,084 1,074 1,076 334,200
2023/12/22 1,070 1,080 1,066 1,079 567,500
2023/12/21 1,070 1,075 1,061 1,067 682,400
2023/12/20 1,071 1,079 1,069 1,075 660,900
2023/12/19 1,080 1,080 1,064 1,070 669,800
2023/12/18 1,080 1,080 1,066 1,079 867,400
2023/12/15 1,089 1,089 1,077 1,082 657,500
2023/12/14 1,091 1,092 1,078 1,083 713,900
2023/12/13 1,100 1,101 1,086 1,087 573,600
2023/12/12 1,112 1,113 1,091 1,095 1,008,400
2023/12/11 1,089 1,107 1,083 1,104 849,500
2023/12/08 1,097 1,104 1,081 1,089 938,600
2023/12/07 1,104 1,113 1,096 1,099 574,200
2023/12/06 1,098 1,112 1,094 1,107 698,500
2023/12/05 1,108 1,109 1,094 1,095 660,000
2023/12/04 1,102 1,111 1,094 1,111 504,600
2023/12/01 1,101 1,109 1,098 1,103 570,200
2023/11/30 1,091 1,099 1,087 1,092 796,200
2023/11/29 1,100 1,105 1,092 1,095 583,900
2023/11/28 1,103 1,103 1,083 1,100 925,500
2023/11/27 1,127 1,129 1,097 1,104 683,300
2023/11/24 1,132 1,132 1,122 1,126 387,200
2023/11/22 1,104 1,124 1,097 1,122 512,500
2023/11/21 1,075 1,104 1,074 1,099 522,000
2023/11/20 1,099 1,100 1,081 1,084 606,700
2023/11/17 1,078 1,098 1,078 1,098 518,700
2023/11/16 1,064 1,079 1,060 1,075 520,400
2023/11/15 1,086 1,087 1,058 1,061 747,300
2023/11/14 1,075 1,075 1,062 1,066 505,900
2023/11/13 1,085 1,088 1,065 1,073 846,500
2023/11/10 1,037 1,075 1,031 1,075 1,265,800
2023/11/09 1,120 1,129 1,037 1,050 1,632,800
2023/11/08 1,145 1,148 1,114 1,118 642,700
2023/11/07 1,151 1,162 1,137 1,137 478,300
2023/11/06 1,173 1,174 1,148 1,149 623,500
2023/11/02 1,188 1,192 1,161 1,161 406,100
2023/11/01 1,184 1,187 1,173 1,177 513,500
2023/10/31 1,145 1,163 1,138 1,163 428,700
2023/10/30 1,146 1,154 1,133 1,143 387,500
2023/10/27 1,145 1,155 1,141 1,153 328,700
2023/10/26 1,139 1,150 1,134 1,139 279,600
2023/10/25 1,150 1,156 1,137 1,139 426,800
2023/10/24 1,143 1,148 1,121 1,145 443,900
2023/10/23 1,145 1,149 1,138 1,139 307,400
2023/10/20 1,128 1,141 1,125 1,137 314,900
2023/10/19 1,114 1,125 1,113 1,121 223,800
2023/10/18 1,127 1,131 1,116 1,126 365,700
2023/10/17 1,134 1,138 1,116 1,121 313,200
2023/10/16 1,136 1,143 1,120 1,125 444,600
2023/10/13 1,150 1,156 1,137 1,139 455,000
2023/10/12 1,160 1,164 1,154 1,163 391,400
2023/10/11 1,172 1,172 1,155 1,160 458,600
2023/10/10 1,146 1,170 1,144 1,168 749,300
2023/10/06 1,120 1,131 1,115 1,117 497,300
2023/10/05 1,100 1,116 1,098 1,112 737,100
2023/10/04 1,113 1,120 1,090 1,091 966,300
2023/10/03 1,166 1,167 1,132 1,135 677,700
2023/10/02 1,179 1,193 1,166 1,168 664,200
2023/09/29 1,195 1,197 1,164 1,167 624,700
2023/09/28 1,190 1,199 1,181 1,192 900,900
2023/09/27 1,203 1,228 1,202 1,225 1,067,600
2023/09/26 1,219 1,219 1,202 1,202 1,137,700
2023/09/25 1,248 1,248 1,217 1,219 1,124,100
2023/09/22 1,250 1,253 1,238 1,243 799,300
2023/09/21 1,262 1,276 1,256 1,257 638,600
2023/09/20 1,277 1,279 1,260 1,262 794,200
2023/09/19 1,267 1,272 1,254 1,270 674,500
2023/09/15 1,253 1,271 1,251 1,263 709,900
2023/09/14 1,238 1,254 1,236 1,249 449,500
2023/09/13 1,242 1,243 1,227 1,236 743,700
2023/09/12 1,242 1,244 1,235 1,244 380,300
2023/09/11 1,238 1,240 1,231 1,235 441,200
2023/09/08 1,237 1,243 1,226 1,234 671,200
2023/09/07 1,234 1,246 1,226 1,238 755,100
2023/09/06 1,227 1,240 1,223 1,238 629,600
2023/09/05 1,230 1,230 1,214 1,221 653,000
2023/09/04 1,214 1,229 1,206 1,227 1,070,900
2023/09/01 1,191 1,206 1,189 1,203 773,500
2023/08/31 1,182 1,193 1,178 1,187 465,800
2023/08/30 1,177 1,186 1,174 1,182 449,600
2023/08/29 1,174 1,180 1,169 1,174 488,200
2023/08/28 1,172 1,175 1,168 1,174 355,600
2023/08/25 1,164 1,169 1,157 1,160 479,300
2023/08/24 1,164 1,173 1,156 1,171 310,700
2023/08/23 1,151 1,165 1,149 1,165 304,000
2023/08/22 1,152 1,155 1,143 1,154 480,200
2023/08/21 1,152 1,157 1,148 1,148 506,500
2023/08/18 1,168 1,171 1,154 1,158 484,300
2023/08/17 1,190 1,191 1,166 1,181 634,500
2023/08/16 1,178 1,195 1,173 1,184 582,400
2023/08/15 1,161 1,188 1,155 1,185 582,900
2023/08/14 1,152 1,161 1,148 1,158 607,500
2023/08/10 1,139 1,156 1,130 1,156 700,100
2023/08/09 1,150 1,150 1,127 1,146 818,700
2023/08/08 1,130 1,150 1,096 1,135 1,626,500
2023/08/07 1,134 1,151 1,126 1,131 473,000
2023/08/04 1,126 1,140 1,124 1,140 303,300
2023/08/03 1,147 1,147 1,130 1,133 474,500
2023/08/02 1,149 1,159 1,144 1,148 477,900
2023/08/01 1,140 1,153 1,138 1,153 526,700
2023/07/31 1,136 1,139 1,127 1,137 559,100
2023/07/28 1,118 1,124 1,107 1,123 630,900
2023/07/27 1,125 1,134 1,122 1,131 620,900
2023/07/26 1,128 1,128 1,115 1,124 528,000
2023/07/25 1,114 1,120 1,103 1,120 428,900
2023/07/24 1,101 1,104 1,095 1,104 316,500
2023/07/21 1,081 1,092 1,078 1,089 447,400
2023/07/20 1,078 1,086 1,075 1,075 485,600
2023/07/19 1,075 1,077 1,063 1,074 476,500
2023/07/18 1,050 1,064 1,048 1,064 356,200
2023/07/14 1,041 1,045 1,032 1,042 825,500
2023/07/13 1,052 1,055 1,044 1,044 595,200
2023/07/12 1,069 1,069 1,052 1,054 410,800
2023/07/11 1,070 1,076 1,062 1,066 577,600
2023/07/10 1,074 1,076 1,065 1,066 513,800
2023/07/07 1,063 1,072 1,057 1,065 650,900
2023/07/06 1,076 1,078 1,064 1,071 527,600
2023/07/05 1,070 1,076 1,063 1,073 434,200
2023/07/04 1,085 1,088 1,071 1,075 554,700
2023/07/03 1,081 1,093 1,081 1,089 436,900
2023/06/30 1,076 1,078 1,069 1,075 562,900
2023/06/29 1,079 1,080 1,067 1,073 481,700
2023/06/28 1,061 1,076 1,056 1,076 651,600
2023/06/27 1,048 1,060 1,042 1,059 593,000
2023/06/26 1,045 1,048 1,034 1,043 836,500
2023/06/23 1,057 1,066 1,042 1,046 882,000
2023/06/22 1,067 1,071 1,061 1,065 563,100
2023/06/21 1,054 1,069 1,054 1,067 632,600
2023/06/20 1,070 1,070 1,055 1,062 421,800
2023/06/19 1,070 1,080 1,062 1,071 434,900
2023/06/16 1,078 1,078 1,052 1,059 1,043,300
2023/06/15 1,068 1,094 1,066 1,089 673,400
2023/06/14 1,065 1,069 1,058 1,065 444,700
2023/06/13 1,061 1,070 1,060 1,060 475,700
2023/06/12 1,070 1,070 1,056 1,061 401,000
2023/06/09 1,039 1,063 1,036 1,059 863,200
2023/06/08 1,034 1,039 1,024 1,031 413,000
2023/06/07 1,039 1,045 1,023 1,028 557,100
2023/06/06 1,031 1,038 1,024 1,035 561,400
2023/06/05 1,045 1,050 1,038 1,038 363,300
2023/06/02 1,024 1,027 1,018 1,026 337,500
2023/06/01 1,015 1,032 1,010 1,024 499,900
2023/05/31 1,010 1,015 1,003 1,011 1,126,100
2023/05/30 1,001 1,025 1,001 1,022 620,900
2023/05/29 1,034 1,036 1,026 1,031 488,200
2023/05/26 1,044 1,044 1,027 1,027 405,700
2023/05/25 1,028 1,045 1,027 1,041 347,000
2023/05/24 1,027 1,039 1,025 1,037 447,300
2023/05/23 1,045 1,054 1,024 1,031 532,000
2023/05/22 1,026 1,052 1,025 1,050 604,200
2023/05/19 1,014 1,042 1,013 1,039 852,100
2023/05/18 1,021 1,022 1,004 1,013 574,300
2023/05/17 1,019 1,019 1,003 1,013 771,100
2023/05/16 1,017 1,021 1,011 1,020 575,800
2023/05/15 983 1,006 973 1,006 1,141,800
2023/05/12 911 995 883 969 1,638,500
2023/05/11 921 923 905 907 402,900
2023/05/10 930 932 922 926 353,900
2023/05/09 911 927 911 927 413,700
2023/05/08 897 913 896 911 618,300
2023/05/02 907 908 892 899 299,500
2023/05/01 900 905 896 903 332,500
2023/04/28 891 899 889 896 570,900
2023/04/27 879 881 875 881 280,200
2023/04/26 871 879 869 877 348,700
2023/04/25 878 884 876 877 253,400
2023/04/24 874 876 868 874 180,200
2023/04/21 857 872 856 869 504,100
2023/04/20 853 859 848 856 272,900
2023/04/19 856 857 846 849 219,800
2023/04/18 856 859 852 854 303,100
2023/04/17 853 857 849 855 253,900
2023/04/14 841 851 839 849 243,700
2023/04/13 843 843 838 840 225,900
2023/04/12 839 850 838 843 354,800
2023/04/11 844 844 833 837 261,100
2023/04/10 840 842 833 835 195,500
2023/04/07 834 841 833 835 243,800
2023/04/06 828 837 826 834 390,800
2023/04/05 854 854 836 837 546,800
2023/04/04 862 865 858 863 401,900
2023/04/03 864 871 857 863 413,000
2023/03/31 856 865 852 856 371,000
2023/03/30 856 858 848 856 369,200
2023/03/29 867 876 860 876 476,700
2023/03/28 870 873 859 861 320,200
2023/03/27 868 871 862 867 303,300
2023/03/24 852 860 849 858 266,400
2023/03/23 851 862 847 859 255,500
2023/03/22 856 863 852 857 269,100
2023/03/20 858 860 845 846 222,600
2023/03/17 873 873 862 865 612,300
2023/03/16 855 864 847 862 401,400
2023/03/15 861 872 861 870 284,100
2023/03/14 861 863 847 860 413,400
2023/03/13 895 895 867 879 298,900
2023/03/10 893 902 890 897 471,500
2023/03/09 882 905 881 899 491,400
2023/03/08 875 880 872 880 292,900
2023/03/07 871 873 869 873 299,900
2023/03/06 875 878 869 871 375,500
2023/03/03 867 876 865 875 475,500
2023/03/02 877 877 866 868 340,000
2023/03/01 876 880 867 870 407,800
2023/02/28 882 884 873 878 433,600
2023/02/27 874 881 871 881 275,900
2023/02/24 875 875 868 873 293,000
2023/02/22 870 875 868 873 256,600
2023/02/21 870 876 867 874 316,000
2023/02/20 874 878 871 872 232,400
2023/02/17 866 872 864 871 129,700
2023/02/16 867 872 858 870 221,800
2023/02/15 875 882 860 860 248,600
2023/02/14 862 888 850 872 621,700
2023/02/13 859 862 851 852 236,100
2023/02/10 848 860 848 856 262,700
2023/02/09 843 856 843 853 241,000
2023/02/08 846 849 842 844 170,100
2023/02/07 847 847 841 842 185,400
2023/02/06 838 843 832 843 258,800
2023/02/03 833 834 826 829 371,200
2023/02/02 849 850 837 839 267,600
2023/02/01 865 871 851 852 316,100
2023/01/31 860 863 856 860 533,000
2023/01/30 850 860 848 858 361,000
2023/01/27 858 858 850 850 424,800
2023/01/26 862 866 852 860 272,000
2023/01/25 864 869 860 860 352,800
2023/01/24 865 872 862 869 224,800
2023/01/23 865 867 854 857 331,900
2023/01/20 846 855 844 852 227,600
2023/01/19 843 850 838 845 255,700
2023/01/18 840 847 834 845 241,500
2023/01/17 834 844 832 841 218,500
2023/01/16 833 837 830 835 241,700
2023/01/13 836 844 836 839 276,000
2023/01/12 843 844 833 836 209,900
2023/01/11 836 843 834 843 234,900
2023/01/10 831 835 827 828 228,400
2023/01/06 824 828 819 827 225,300
2023/01/05 826 827 820 824 281,600
2023/01/04 839 839 822 829 311,500

このページの先頭へ