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
2024-05-211,1461,1501,1401,143551,9001,143
2024-05-201,1471,1501,1401,146711,3001,146
2024-05-171,1281,1421,1271,142643,5001,142
2024-05-161,1271,1391,1251,1361,302,4001,136
2024-05-151,1351,1361,1231,1301,419,5001,130
2024-05-141,1491,1591,1251,1431,704,3001,143
2024-05-131,1531,1591,1491,153612,1001,153
2024-05-101,1581,1621,1521,157916,5001,157
2024-05-091,1531,1591,1391,1511,092,6001,151
2024-05-081,1611,1631,1471,154932,5001,154
2024-05-071,1751,1771,1621,1651,017,0001,165
2024-05-021,1691,1751,1641,172412,8001,172
2024-05-011,1711,1721,1621,167703,7001,167
2024-04-301,1721,1841,1711,178678,4001,178
2024-04-261,1631,1661,1481,166742,9001,166
2024-04-251,1691,1701,1591,165618,2001,165
2024-04-241,1591,1711,1561,168747,1001,168
2024-04-231,1651,1671,1561,158662,2001,158
2024-04-221,1571,1691,1541,162789,1001,162
2024-04-191,1681,1691,1441,1501,252,2001,150
2024-04-181,1651,1751,1641,171435,0001,171
2024-04-171,1871,1881,1631,1671,006,9001,167
2024-04-161,1921,1971,1791,1881,177,7001,188
2024-04-151,1881,1981,1881,198714,2001,198
2024-04-121,2071,2101,1861,2001,040,7001,200
2024-04-111,1891,2101,1831,209825,8001,209
2024-04-101,1911,2021,1911,201790,0001,201
2024-04-091,1911,2041,1841,198885,5001,198
2024-04-081,1801,1881,1771,186749,4001,186
2024-04-051,1741,1791,1671,176668,6001,176
2024-04-041,1851,1861,1761,178780,2001,178
2024-04-031,1671,1771,1631,172876,9001,172
2024-04-021,1821,1841,1631,165965,6001,165
2024-04-011,2001,2041,1781,182909,2001,182
2024-03-291,1811,1911,1721,186888,0001,186
2024-03-281,2051,2061,1761,1762,031,2001,176
2024-03-271,2591,2661,2461,2472,227,8001,247
2024-03-261,2431,2511,2391,250817,1001,250
2024-03-251,2561,2561,2341,2421,167,0001,242
2024-03-221,2461,2601,2381,2571,287,2001,257
2024-03-211,2401,2511,2321,2381,133,0001,238
2024-03-191,2261,2361,2201,231822,6001,231
2024-03-181,2231,2281,2141,225555,1001,225
2024-03-151,2011,2221,2011,216969,9001,216
2024-03-141,2081,2091,1991,206490,7001,206
2024-03-131,2151,2211,1991,201922,4001,201
2024-03-121,2031,2251,2001,225871,6001,225
2024-03-111,2221,2231,1971,2051,442,2001,205
2024-03-081,2001,2301,1991,2271,196,7001,227
2024-03-071,2251,2291,2021,2051,785,6001,205
2024-03-061,2171,2311,2141,2261,143,0001,226
2024-03-051,2301,2341,2231,227644,0001,227
2024-03-041,2371,2421,2191,228987,7001,228
2024-03-011,2341,2451,2311,239791,4001,239
2024-02-291,2401,2411,2281,235779,4001,235
2024-02-281,2231,2471,2201,2401,268,1001,240
2024-02-271,2181,2301,2091,213937,5001,213
2024-02-261,2251,2351,2181,218823,0001,218
2024-02-221,2291,2341,2251,233489,8001,233
2024-02-211,2301,2371,2161,221754,1001,221
2024-02-201,2411,2481,2221,229865,5001,229
2024-02-191,2041,2391,2041,2391,138,7001,239
2024-02-161,1911,2051,1891,200960,8001,200
2024-02-151,1991,1991,1781,1851,440,2001,185
2024-02-141,2001,2041,1861,1941,209,0001,194
2024-02-131,2071,2091,1901,200949,9001,200
2024-02-091,2151,2271,1951,2011,968,2001,201
2024-02-081,2451,2801,2171,2472,295,9001,247
2024-02-071,2191,2401,2141,2371,001,1001,237
2024-02-061,2191,2331,2141,222876,0001,222
2024-02-051,2101,2201,2041,2191,221,6001,219
2024-02-021,1961,2081,1881,202927,4001,202
2024-02-011,1951,1971,1871,194842,1001,194
2024-01-311,1791,1961,1711,196942,6001,196
2024-01-301,1791,1881,1731,185798,1001,185
2024-01-291,1631,1791,1621,1771,024,1001,177
2024-01-261,1661,1681,1561,1571,082,5001,157
2024-01-251,1591,1781,1581,1721,071,4001,172
2024-01-241,1751,1761,1551,1591,884,2001,159
2024-01-231,1931,2021,1771,1801,216,2001,180
2024-01-221,1861,1921,1811,187835,2001,187
2024-01-191,1981,1981,1761,180860,3001,180
2024-01-181,1781,1911,1741,186969,5001,186
2024-01-171,1931,2001,1761,1781,519,3001,178
2024-01-161,2091,2091,1921,192943,1001,192
2024-01-151,1851,2081,1851,202825,3001,202
2024-01-121,2011,2091,1881,1931,184,6001,193
2024-01-111,2051,2111,2001,2021,253,2001,202
2024-01-101,1881,1991,1761,1961,360,2001,196
2024-01-091,1771,1901,1681,1851,627,7001,185
2024-01-051,1631,1701,1501,1641,838,9001,164
2024-01-041,1441,1451,1251,1421,472,8001,142

分割・併合履歴 : なし