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
2025-07-101,5901,6051,5601,5711,125,9001,571
2025-07-091,5361,5791,5351,5771,223,3001,577
2025-07-081,5301,5391,5181,525700,0001,525
2025-07-071,5241,5501,5151,5341,575,1001,534
2025-07-041,4811,5081,4801,503933,6001,503
2025-07-031,4801,4801,4631,477633,7001,477
2025-07-021,4541,4821,4511,477874,9001,477
2025-07-011,4551,4601,4461,454548,9001,454
2025-06-301,4541,4631,4511,451567,3001,451
2025-06-271,4461,4601,4411,447727,6001,447
2025-06-261,4331,4461,4301,446448,6001,446
2025-06-251,4431,4451,4311,433446,3001,433
2025-06-241,4591,4591,4381,440445,3001,440
2025-06-231,4561,4661,4501,450265,9001,450
2025-06-201,4621,4691,4531,455513,4001,455
2025-06-191,4561,4641,4451,462390,0001,462
2025-06-181,4501,4601,4481,456450,5001,456
2025-06-171,4441,4521,4411,450329,7001,450
2025-06-161,4541,4621,4431,448490,4001,448
2025-06-131,4401,4431,4351,439500,3001,439
2025-06-121,4501,4571,4411,442431,2001,442
2025-06-111,4571,4611,4451,456406,3001,456
2025-06-101,4591,4681,4561,458463,1001,458
2025-06-091,4651,4691,4541,461391,4001,461
2025-06-061,4481,4641,4481,461398,2001,461
2025-06-051,4701,4701,4451,445565,4001,445
2025-06-041,4501,4751,4491,473743,8001,473
2025-06-031,4591,4591,4441,447545,2001,447
2025-06-021,4421,4601,4411,460667,3001,460
2025-05-301,4571,4611,4411,4491,566,3001,449
2025-05-291,4551,4711,4541,468630,1001,468
2025-05-281,4611,4631,4511,455655,0001,455
2025-05-271,4701,4731,4511,453393,9001,453
2025-05-261,4741,4791,4661,466395,1001,466
2025-05-231,4601,4751,4601,469454,5001,469
2025-05-221,4501,4661,4441,461583,8001,461
2025-05-211,4561,4701,4531,461603,6001,461
2025-05-201,4791,4841,4491,454822,7001,454
2025-05-191,4661,4761,4551,476672,9001,476
2025-05-161,4691,4801,4511,466922,2001,466
2025-05-151,4501,4801,4301,4571,203,7001,457
2025-05-141,4501,4711,4101,4551,889,2001,455
2025-05-131,4871,4881,4471,456818,7001,456
2025-05-121,4601,4861,4571,482811,4001,482
2025-05-091,4481,4691,4411,466800,0001,466
2025-05-081,4311,4441,4151,444615,2001,444
2025-05-071,4171,4371,4101,429667,8001,429
2025-05-021,4041,4201,4041,419599,8001,419
2025-05-011,4201,4201,4011,410535,8001,410
2025-04-301,4141,4241,4051,424721,1001,424
2025-04-281,4111,4251,4021,414596,5001,414
2025-04-251,3951,4091,3941,401639,0001,401
2025-04-241,4141,4271,3951,402924,7001,402
2025-04-231,3781,4361,3751,4191,560,4001,419
2025-04-221,3601,3721,3541,372474,2001,372
2025-04-211,3811,3831,3611,372328,8001,372
2025-04-181,3631,3871,3621,386519,3001,386
2025-04-171,3621,3661,3531,362378,3001,362
2025-04-161,3421,3631,3381,360612,2001,360
2025-04-151,3401,3521,3341,341364,3001,341
2025-04-141,3391,3471,3321,332683,7001,332
2025-04-111,3201,3371,2991,337991,7001,337
2025-04-101,3501,3501,3251,348923,2001,348
2025-04-091,3001,3081,2761,2931,002,8001,293
2025-04-081,2861,3181,2841,311945,8001,311
2025-04-071,2151,2721,2001,2491,599,4001,249
2025-04-041,3121,3181,2791,3051,248,6001,305
2025-04-031,3121,3361,3101,336957,8001,336
2025-04-021,3601,3661,3421,347733,9001,347
2025-04-011,3701,3781,3561,365705,6001,365
2025-03-311,3561,3721,3421,3661,134,7001,366
2025-03-281,3451,3761,3401,372957,5001,372
2025-03-271,3901,4021,3851,3961,110,0001,396
2025-03-261,3871,3991,3841,393710,6001,393
2025-03-251,4021,4071,3821,382764,7001,382
2025-03-241,3971,4021,3821,388848,8001,388
2025-03-211,4001,4071,3921,3961,030,3001,396
2025-03-191,3771,3981,3771,390709,2001,390
2025-03-181,3751,3831,3721,378604,6001,378
2025-03-171,3611,3761,3611,369593,9001,369
2025-03-141,3631,3671,3541,354644,5001,354
2025-03-131,3461,3571,3431,350594,2001,350
2025-03-121,3371,3471,3331,345659,7001,345
2025-03-111,3421,3481,3221,331902,8001,331
2025-03-101,3681,3721,3541,354580,2001,354
2025-03-071,3621,3671,3471,365686,2001,365
2025-03-061,3761,3851,3651,368491,6001,368
2025-03-051,3671,3781,3641,364728,6001,364
2025-03-041,3661,3761,3591,366654,1001,366
2025-03-031,3621,3811,3591,380987,0001,380
2025-02-281,3661,3761,3451,3501,194,7001,350
2025-02-271,3551,3631,3421,363739,4001,363
2025-02-261,3401,3521,3271,352965,3001,352
2025-02-251,3221,3541,3191,3351,253,1001,335
2025-02-211,3111,3221,3051,320972,5001,320
2025-02-201,3291,3321,3101,315789,8001,315
2025-02-191,3411,3451,3231,339971,3001,339
2025-02-181,3061,3391,3061,3391,217,8001,339
2025-02-171,2971,3181,2911,3051,170,8001,305
2025-02-141,3061,3091,2751,3011,943,7001,301
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