1719 安藤ハザマ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,169 | 1,175 | 1,164 | 1,172 | 412,800 | 1,172 |
| 2024-05-01 | 1,171 | 1,172 | 1,162 | 1,167 | 703,700 | 1,167 |
| 2024-04-30 | 1,172 | 1,184 | 1,171 | 1,178 | 678,400 | 1,178 |
| 2024-04-26 | 1,163 | 1,166 | 1,148 | 1,166 | 742,900 | 1,166 |
| 2024-04-25 | 1,169 | 1,170 | 1,159 | 1,165 | 618,200 | 1,165 |
| 2024-04-24 | 1,159 | 1,171 | 1,156 | 1,168 | 747,100 | 1,168 |
| 2024-04-23 | 1,165 | 1,167 | 1,156 | 1,158 | 662,200 | 1,158 |
| 2024-04-22 | 1,157 | 1,169 | 1,154 | 1,162 | 789,100 | 1,162 |
| 2024-04-19 | 1,168 | 1,169 | 1,144 | 1,150 | 1,252,200 | 1,150 |
| 2024-04-18 | 1,165 | 1,175 | 1,164 | 1,171 | 435,000 | 1,171 |
| 2024-04-17 | 1,187 | 1,188 | 1,163 | 1,167 | 1,006,900 | 1,167 |
| 2024-04-16 | 1,192 | 1,197 | 1,179 | 1,188 | 1,177,700 | 1,188 |
| 2024-04-15 | 1,188 | 1,198 | 1,188 | 1,198 | 714,200 | 1,198 |
| 2024-04-12 | 1,207 | 1,210 | 1,186 | 1,200 | 1,040,700 | 1,200 |
| 2024-04-11 | 1,189 | 1,210 | 1,183 | 1,209 | 825,800 | 1,209 |
| 2024-04-10 | 1,191 | 1,202 | 1,191 | 1,201 | 790,000 | 1,201 |
| 2024-04-09 | 1,191 | 1,204 | 1,184 | 1,198 | 885,500 | 1,198 |
| 2024-04-08 | 1,180 | 1,188 | 1,177 | 1,186 | 749,400 | 1,186 |
| 2024-04-05 | 1,174 | 1,179 | 1,167 | 1,176 | 668,600 | 1,176 |
| 2024-04-04 | 1,185 | 1,186 | 1,176 | 1,178 | 780,200 | 1,178 |
| 2024-04-03 | 1,167 | 1,177 | 1,163 | 1,172 | 876,900 | 1,172 |
| 2024-04-02 | 1,182 | 1,184 | 1,163 | 1,165 | 965,600 | 1,165 |
| 2024-04-01 | 1,200 | 1,204 | 1,178 | 1,182 | 909,200 | 1,182 |
| 2024-03-29 | 1,181 | 1,191 | 1,172 | 1,186 | 888,000 | 1,186 |
| 2024-03-28 | 1,205 | 1,206 | 1,176 | 1,176 | 2,031,200 | 1,176 |
| 2024-03-27 | 1,259 | 1,266 | 1,246 | 1,247 | 2,227,800 | 1,247 |
| 2024-03-26 | 1,243 | 1,251 | 1,239 | 1,250 | 817,100 | 1,250 |
| 2024-03-25 | 1,256 | 1,256 | 1,234 | 1,242 | 1,167,000 | 1,242 |
| 2024-03-22 | 1,246 | 1,260 | 1,238 | 1,257 | 1,287,200 | 1,257 |
| 2024-03-21 | 1,240 | 1,251 | 1,232 | 1,238 | 1,133,000 | 1,238 |
| 2024-03-19 | 1,226 | 1,236 | 1,220 | 1,231 | 822,600 | 1,231 |
| 2024-03-18 | 1,223 | 1,228 | 1,214 | 1,225 | 555,100 | 1,225 |
| 2024-03-15 | 1,201 | 1,222 | 1,201 | 1,216 | 969,900 | 1,216 |
| 2024-03-14 | 1,208 | 1,209 | 1,199 | 1,206 | 490,700 | 1,206 |
| 2024-03-13 | 1,215 | 1,221 | 1,199 | 1,201 | 922,400 | 1,201 |
| 2024-03-12 | 1,203 | 1,225 | 1,200 | 1,225 | 871,600 | 1,225 |
| 2024-03-11 | 1,222 | 1,223 | 1,197 | 1,205 | 1,442,200 | 1,205 |
| 2024-03-08 | 1,200 | 1,230 | 1,199 | 1,227 | 1,196,700 | 1,227 |
| 2024-03-07 | 1,225 | 1,229 | 1,202 | 1,205 | 1,785,600 | 1,205 |
| 2024-03-06 | 1,217 | 1,231 | 1,214 | 1,226 | 1,143,000 | 1,226 |
| 2024-03-05 | 1,230 | 1,234 | 1,223 | 1,227 | 644,000 | 1,227 |
| 2024-03-04 | 1,237 | 1,242 | 1,219 | 1,228 | 987,700 | 1,228 |
| 2024-03-01 | 1,234 | 1,245 | 1,231 | 1,239 | 791,400 | 1,239 |
| 2024-02-29 | 1,240 | 1,241 | 1,228 | 1,235 | 779,400 | 1,235 |
| 2024-02-28 | 1,223 | 1,247 | 1,220 | 1,240 | 1,268,100 | 1,240 |
| 2024-02-27 | 1,218 | 1,230 | 1,209 | 1,213 | 937,500 | 1,213 |
| 2024-02-26 | 1,225 | 1,235 | 1,218 | 1,218 | 823,000 | 1,218 |
| 2024-02-22 | 1,229 | 1,234 | 1,225 | 1,233 | 489,800 | 1,233 |
| 2024-02-21 | 1,230 | 1,237 | 1,216 | 1,221 | 754,100 | 1,221 |
| 2024-02-20 | 1,241 | 1,248 | 1,222 | 1,229 | 865,500 | 1,229 |
| 2024-02-19 | 1,204 | 1,239 | 1,204 | 1,239 | 1,138,700 | 1,239 |
| 2024-02-16 | 1,191 | 1,205 | 1,189 | 1,200 | 960,800 | 1,200 |
| 2024-02-15 | 1,199 | 1,199 | 1,178 | 1,185 | 1,440,200 | 1,185 |
| 2024-02-14 | 1,200 | 1,204 | 1,186 | 1,194 | 1,209,000 | 1,194 |
| 2024-02-13 | 1,207 | 1,209 | 1,190 | 1,200 | 949,900 | 1,200 |
| 2024-02-09 | 1,215 | 1,227 | 1,195 | 1,201 | 1,968,200 | 1,201 |
| 2024-02-08 | 1,245 | 1,280 | 1,217 | 1,247 | 2,295,900 | 1,247 |
| 2024-02-07 | 1,219 | 1,240 | 1,214 | 1,237 | 1,001,100 | 1,237 |
| 2024-02-06 | 1,219 | 1,233 | 1,214 | 1,222 | 876,000 | 1,222 |
| 2024-02-05 | 1,210 | 1,220 | 1,204 | 1,219 | 1,221,600 | 1,219 |
| 2024-02-02 | 1,196 | 1,208 | 1,188 | 1,202 | 927,400 | 1,202 |
| 2024-02-01 | 1,195 | 1,197 | 1,187 | 1,194 | 842,100 | 1,194 |
| 2024-01-31 | 1,179 | 1,196 | 1,171 | 1,196 | 942,600 | 1,196 |
| 2024-01-30 | 1,179 | 1,188 | 1,173 | 1,185 | 798,100 | 1,185 |
| 2024-01-29 | 1,163 | 1,179 | 1,162 | 1,177 | 1,024,100 | 1,177 |
| 2024-01-26 | 1,166 | 1,168 | 1,156 | 1,157 | 1,082,500 | 1,157 |
| 2024-01-25 | 1,159 | 1,178 | 1,158 | 1,172 | 1,071,400 | 1,172 |
| 2024-01-24 | 1,175 | 1,176 | 1,155 | 1,159 | 1,884,200 | 1,159 |
| 2024-01-23 | 1,193 | 1,202 | 1,177 | 1,180 | 1,216,200 | 1,180 |
| 2024-01-22 | 1,186 | 1,192 | 1,181 | 1,187 | 835,200 | 1,187 |
| 2024-01-19 | 1,198 | 1,198 | 1,176 | 1,180 | 860,300 | 1,180 |
| 2024-01-18 | 1,178 | 1,191 | 1,174 | 1,186 | 969,500 | 1,186 |
| 2024-01-17 | 1,193 | 1,200 | 1,176 | 1,178 | 1,519,300 | 1,178 |
| 2024-01-16 | 1,209 | 1,209 | 1,192 | 1,192 | 943,100 | 1,192 |
| 2024-01-15 | 1,185 | 1,208 | 1,185 | 1,202 | 825,300 | 1,202 |
| 2024-01-12 | 1,201 | 1,209 | 1,188 | 1,193 | 1,184,600 | 1,193 |
| 2024-01-11 | 1,205 | 1,211 | 1,200 | 1,202 | 1,253,200 | 1,202 |
| 2024-01-10 | 1,188 | 1,199 | 1,176 | 1,196 | 1,360,200 | 1,196 |
| 2024-01-09 | 1,177 | 1,190 | 1,168 | 1,185 | 1,627,700 | 1,185 |
| 2024-01-05 | 1,163 | 1,170 | 1,150 | 1,164 | 1,838,900 | 1,164 |
| 2024-01-04 | 1,144 | 1,145 | 1,125 | 1,142 | 1,472,800 | 1,142 |
分割・併合履歴 ： なし
