1719 安藤ハザマ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 858 | 860 | 845 | 846 | 222,600 | 846 |
2023-03-17 | 873 | 873 | 862 | 865 | 612,300 | 865 |
2023-03-16 | 855 | 864 | 847 | 862 | 401,400 | 862 |
2023-03-15 | 861 | 872 | 861 | 870 | 284,100 | 870 |
2023-03-14 | 861 | 863 | 847 | 860 | 413,400 | 860 |
2023-03-13 | 895 | 895 | 867 | 879 | 298,900 | 879 |
2023-03-10 | 893 | 902 | 890 | 897 | 471,500 | 897 |
2023-03-09 | 882 | 905 | 881 | 899 | 491,400 | 899 |
2023-03-08 | 875 | 880 | 872 | 880 | 292,900 | 880 |
2023-03-07 | 871 | 873 | 869 | 873 | 299,900 | 873 |
2023-03-06 | 875 | 878 | 869 | 871 | 375,500 | 871 |
2023-03-03 | 867 | 876 | 865 | 875 | 475,500 | 875 |
2023-03-02 | 877 | 877 | 866 | 868 | 340,000 | 868 |
2023-03-01 | 876 | 880 | 867 | 870 | 407,800 | 870 |
2023-02-28 | 882 | 884 | 873 | 878 | 433,600 | 878 |
2023-02-27 | 874 | 881 | 871 | 881 | 275,900 | 881 |
2023-02-24 | 875 | 875 | 868 | 873 | 293,000 | 873 |
2023-02-22 | 870 | 875 | 868 | 873 | 256,600 | 873 |
2023-02-21 | 870 | 876 | 867 | 874 | 316,000 | 874 |
2023-02-20 | 874 | 878 | 871 | 872 | 232,400 | 872 |
2023-02-17 | 866 | 872 | 864 | 871 | 129,700 | 871 |
2023-02-16 | 867 | 872 | 858 | 870 | 221,800 | 870 |
2023-02-15 | 875 | 882 | 860 | 860 | 248,600 | 860 |
2023-02-14 | 862 | 888 | 850 | 872 | 621,700 | 872 |
2023-02-13 | 859 | 862 | 851 | 852 | 236,100 | 852 |
2023-02-10 | 848 | 860 | 848 | 856 | 262,700 | 856 |
2023-02-09 | 843 | 856 | 843 | 853 | 241,000 | 853 |
2023-02-08 | 846 | 849 | 842 | 844 | 170,100 | 844 |
2023-02-07 | 847 | 847 | 841 | 842 | 185,400 | 842 |
2023-02-06 | 838 | 843 | 832 | 843 | 258,800 | 843 |
2023-02-03 | 833 | 834 | 826 | 829 | 371,200 | 829 |
2023-02-02 | 849 | 850 | 837 | 839 | 267,600 | 839 |
2023-02-01 | 865 | 871 | 851 | 852 | 316,100 | 852 |
2023-01-31 | 860 | 863 | 856 | 860 | 533,000 | 860 |
2023-01-30 | 850 | 860 | 848 | 858 | 361,000 | 858 |
2023-01-27 | 858 | 858 | 850 | 850 | 424,800 | 850 |
2023-01-26 | 862 | 866 | 852 | 860 | 272,000 | 860 |
2023-01-25 | 864 | 869 | 860 | 860 | 352,800 | 860 |
2023-01-24 | 865 | 872 | 862 | 869 | 224,800 | 869 |
2023-01-23 | 865 | 867 | 854 | 857 | 331,900 | 857 |
2023-01-20 | 846 | 855 | 844 | 852 | 227,600 | 852 |
2023-01-19 | 843 | 850 | 838 | 845 | 255,700 | 845 |
2023-01-18 | 840 | 847 | 834 | 845 | 241,500 | 845 |
2023-01-17 | 834 | 844 | 832 | 841 | 218,500 | 841 |
2023-01-16 | 833 | 837 | 830 | 835 | 241,700 | 835 |
2023-01-13 | 836 | 844 | 836 | 839 | 276,000 | 839 |
2023-01-12 | 843 | 844 | 833 | 836 | 209,900 | 836 |
2023-01-11 | 836 | 843 | 834 | 843 | 234,900 | 843 |
2023-01-10 | 831 | 835 | 827 | 828 | 228,400 | 828 |
2023-01-06 | 824 | 828 | 819 | 827 | 225,300 | 827 |
2023-01-05 | 826 | 827 | 820 | 824 | 281,600 | 824 |
2023-01-04 | 839 | 839 | 822 | 829 | 311,500 | 829 |
分割・併合履歴 : なし