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
2025-02-131,1861,3151,1831,3064,783,7001,306
2025-02-121,1851,1891,1781,178713,3001,178
2025-02-101,1681,1821,1681,177592,0001,177
2025-02-071,1691,1711,1641,167507,8001,167
2025-02-061,1581,1681,1561,166296,0001,166
2025-02-051,1561,1601,1521,155317,0001,155
2025-02-041,1661,1691,1521,152493,4001,152
2025-02-031,1621,1621,1521,159591,6001,159
2025-01-311,1591,1651,1511,162429,4001,162
2025-01-301,1461,1541,1411,154527,5001,154
2025-01-291,1451,1471,1391,146404,4001,146
2025-01-281,1421,1491,1411,143689,3001,143
2025-01-271,1351,1461,1321,140597,4001,140
2025-01-241,1361,1401,1291,130525,1001,130
2025-01-231,1331,1341,1291,132560,0001,132
2025-01-221,1341,1361,1301,130610,8001,130
2025-01-211,1351,1371,1281,129417,3001,129
2025-01-201,1251,1361,1251,128443,3001,128
2025-01-171,1251,1301,1181,120854,4001,120
2025-01-161,1311,1351,1301,130849,1001,130
2025-01-151,1371,1431,1321,136610,8001,136
2025-01-141,1481,1521,1371,1371,087,4001,137
2025-01-101,1511,1591,1481,153816,1001,153
2025-01-091,1681,1711,1581,163710,0001,163
2025-01-081,1751,1781,1691,170714,6001,170
2025-01-071,1861,1881,1741,181593,3001,181
2025-01-061,1951,1981,1871,189790,1001,189

分割・併合履歴 : なし