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
2024-03-291,1811,1911,1721,186888,0001,186
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