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
2026/02/25 2,110 2,110 2,081 2,098 792,400
2026/02/24 2,117 2,120 2,072 2,090 818,400
2026/02/20 2,110 2,117 2,082 2,112 681,000
2026/02/19 2,119 2,124 2,095 2,117 558,300
2026/02/18 2,093 2,128 2,085 2,119 655,500
2026/02/17 2,078 2,100 2,069 2,087 633,600
2026/02/16 2,097 2,100 2,063 2,076 1,010,700
2026/02/13 2,125 2,135 2,076 2,086 1,558,600
2026/02/12 2,200 2,270 2,105 2,128 2,760,200
2026/02/10 2,185 2,206 2,178 2,190 872,800
2026/02/09 2,188 2,201 2,160 2,182 998,100
2026/02/06 2,088 2,149 2,082 2,138 1,044,200
2026/02/05 2,088 2,088 2,049 2,085 712,000
2026/02/04 2,060 2,084 2,050 2,068 550,100
2026/02/03 2,016 2,056 2,008 2,056 791,700
2026/02/02 2,014 2,030 1,998 2,007 666,100
2026/01/30 2,010 2,015 1,985 1,997 1,458,500
2026/01/29 1,994 2,004 1,967 2,003 631,400
2026/01/28 2,005 2,005 1,986 1,989 619,000
2026/01/27 2,001 2,019 1,983 2,018 545,300
2026/01/26 2,015 2,028 2,006 2,012 684,900
2026/01/23 2,018 2,033 2,015 2,033 441,100
2026/01/22 2,024 2,030 2,006 2,018 698,100
2026/01/21 1,996 2,024 1,988 2,010 753,900
2026/01/20 2,021 2,026 2,003 2,013 587,100
2026/01/19 2,030 2,046 2,002 2,021 723,800
2026/01/16 2,012 2,045 2,006 2,037 641,600
2026/01/15 2,018 2,038 2,013 2,013 802,900
2026/01/14 2,020 2,039 2,016 2,028 707,300
2026/01/13 2,019 2,025 2,000 2,014 852,400
2026/01/09 1,976 1,984 1,965 1,979 627,500
2026/01/08 1,958 1,995 1,955 1,979 619,000
2026/01/07 1,938 1,967 1,930 1,956 662,300
2026/01/06 1,926 1,956 1,921 1,952 807,900
2026/01/05 1,909 1,927 1,903 1,919 698,700

このページの先頭へ