1719 安藤ハザマ の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-13 | 1,186 | 1,315 | 1,183 | 1,306 | 4,783,700 | 1,306 |
2025-02-12 | 1,185 | 1,189 | 1,178 | 1,178 | 713,300 | 1,178 |
2025-02-10 | 1,168 | 1,182 | 1,168 | 1,177 | 592,000 | 1,177 |
2025-02-07 | 1,169 | 1,171 | 1,164 | 1,167 | 507,800 | 1,167 |
2025-02-06 | 1,158 | 1,168 | 1,156 | 1,166 | 296,000 | 1,166 |
2025-02-05 | 1,156 | 1,160 | 1,152 | 1,155 | 317,000 | 1,155 |
2025-02-04 | 1,166 | 1,169 | 1,152 | 1,152 | 493,400 | 1,152 |
2025-02-03 | 1,162 | 1,162 | 1,152 | 1,159 | 591,600 | 1,159 |
2025-01-31 | 1,159 | 1,165 | 1,151 | 1,162 | 429,400 | 1,162 |
2025-01-30 | 1,146 | 1,154 | 1,141 | 1,154 | 527,500 | 1,154 |
2025-01-29 | 1,145 | 1,147 | 1,139 | 1,146 | 404,400 | 1,146 |
2025-01-28 | 1,142 | 1,149 | 1,141 | 1,143 | 689,300 | 1,143 |
2025-01-27 | 1,135 | 1,146 | 1,132 | 1,140 | 597,400 | 1,140 |
2025-01-24 | 1,136 | 1,140 | 1,129 | 1,130 | 525,100 | 1,130 |
2025-01-23 | 1,133 | 1,134 | 1,129 | 1,132 | 560,000 | 1,132 |
2025-01-22 | 1,134 | 1,136 | 1,130 | 1,130 | 610,800 | 1,130 |
2025-01-21 | 1,135 | 1,137 | 1,128 | 1,129 | 417,300 | 1,129 |
2025-01-20 | 1,125 | 1,136 | 1,125 | 1,128 | 443,300 | 1,128 |
2025-01-17 | 1,125 | 1,130 | 1,118 | 1,120 | 854,400 | 1,120 |
2025-01-16 | 1,131 | 1,135 | 1,130 | 1,130 | 849,100 | 1,130 |
2025-01-15 | 1,137 | 1,143 | 1,132 | 1,136 | 610,800 | 1,136 |
2025-01-14 | 1,148 | 1,152 | 1,137 | 1,137 | 1,087,400 | 1,137 |
2025-01-10 | 1,151 | 1,159 | 1,148 | 1,153 | 816,100 | 1,153 |
2025-01-09 | 1,168 | 1,171 | 1,158 | 1,163 | 710,000 | 1,163 |
2025-01-08 | 1,175 | 1,178 | 1,169 | 1,170 | 714,600 | 1,170 |
2025-01-07 | 1,186 | 1,188 | 1,174 | 1,181 | 593,300 | 1,181 |
2025-01-06 | 1,195 | 1,198 | 1,187 | 1,189 | 790,100 | 1,189 |
分割・併合履歴 : なし