安藤・間

1719

プライム/建設業/HAZAMA ANDO CORPORATION

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	1,906.5	1,941.0	1,904.0	1,927.5	-9.5	-0.49%	528,400
2026-03-12	1,945.0	1,953.0	1,922.5	1,937.0	-28.0	-1.42%	524,400
2026-03-11	1,976.5	1,996.5	1,965.0	1,965.0	-4.0	-0.20%	686,900
2026-03-10	1,950.5	1,981.0	1,934.5	1,969.0	+58.5	+3.06%	719,300
2026-03-09	1,865.0	1,923.0	1,860.0	1,910.5	-55.5	-2.82%	1,135,300
2026-03-06	1,970.0	1,973.5	1,941.0	1,966.0	-22.0	-1.11%	815,700
2026-03-05	2,020.0	2,034.5	1,975.5	1,988.0	+18.0	+0.91%	974,800
2026-03-04	2,030.0	2,037.5	1,943.0	1,970.0	-85.0	-4.14%	1,250,500
2026-03-03	2,090.5	2,099.0	2,051.0	2,055.0	-43.5	-2.07%	821,800
2026-03-02	2,086.0	2,104.0	2,043.5	2,098.5	-42.5	-1.99%	1,195,700
2026-02-27	2,099.0	2,141.0	2,093.0	2,141.0	+43.0	+2.05%	1,039,100
2026-02-26	2,105.0	2,119.5	2,097.0	2,098.0	+0.5	+0.02%	598,100
2026-02-25	2,110.0	2,110.0	2,080.5	2,097.5	+7.5	+0.36%	792,400
2026-02-24	2,117.0	2,120.0	2,072.0	2,090.0	-22.0	-1.04%	818,400
2026-02-20	2,110.0	2,116.5	2,082.0	2,112.0	-5.0	-0.24%	681,000
2026-02-19	2,118.5	2,124.0	2,095.0	2,117.0	-1.5	-0.07%	558,300
2026-02-18	2,093.0	2,128.0	2,085.0	2,118.5	+31.5	+1.51%	655,500
2026-02-17	2,078.0	2,099.5	2,068.5	2,087.0	+11.0	+0.53%	633,600
2026-02-16	2,096.5	2,100.0	2,062.5	2,076.0	-9.5	-0.46%	1,010,700
2026-02-13	2,125.0	2,134.5	2,075.5	2,085.5	-42.5	-2.00%	1,558,600
2026-02-12	2,200.0	2,270.0	2,105.0	2,128.0	-61.5	-2.81%	2,760,200
2026-02-10	2,185.0	2,206.0	2,178.0	2,189.5	+7.5	+0.34%	872,800
2026-02-09	2,188.0	2,201.0	2,159.5	2,182.0	+44.0	+2.06%	998,100
2026-02-06	2,088.0	2,148.5	2,081.5	2,138.0	+53.0	+2.54%	1,044,200
2026-02-05	2,088.0	2,088.0	2,048.5	2,085.0	+17.0	+0.82%	712,000
2026-02-04	2,060.0	2,083.5	2,050.0	2,068.0	+12.0	+0.58%	550,100
2026-02-03	2,015.5	2,056.0	2,008.0	2,056.0	+49.5	+2.47%	791,700
2026-02-02	2,014.0	2,030.0	1,998.0	2,006.5	+9.5	+0.48%	666,100
2026-01-30	2,009.5	2,015.0	1,985.0	1,997.0	-5.5	-0.27%	1,458,500
2026-01-29	1,994.0	2,003.5	1,966.5	2,002.5	+13.5	+0.68%	631,400
2026-01-28	2,005.0	2,005.0	1,986.0	1,989.0	-29.0	-1.44%	619,000
2026-01-27	2,001.0	2,019.0	1,983.0	2,018.0	+6.0	+0.30%	545,300
2026-01-26	2,015.0	2,028.0	2,006.0	2,012.0	-21.0	-1.03%	684,900
2026-01-23	2,017.5	2,033.0	2,015.0	2,033.0	+15.5	+0.77%	441,100
2026-01-22	2,024.0	2,029.5	2,006.0	2,017.5	+7.5	+0.37%	698,100
2026-01-21	1,996.0	2,024.0	1,988.0	2,010.0	-3.0	-0.15%	753,900
2026-01-20	2,020.5	2,025.5	2,002.5	2,013.0	-7.5	-0.37%	587,100
2026-01-19	2,030.0	2,045.5	2,001.5	2,020.5	-16.5	-0.81%	723,800
2026-01-16	2,012.0	2,044.5	2,006.0	2,037.0	+24.0	+1.19%	641,600
2026-01-15	2,018.0	2,037.5	2,013.0	2,013.0	-15.0	-0.74%	802,900
2026-01-14	2,020.0	2,039.0	2,015.5	2,028.0	+14.5	+0.72%	707,300
2026-01-13	2,019.0	2,024.5	2,000.0	2,013.5	+34.5	+1.74%	852,400
2026-01-09	1,976.0	1,983.5	1,964.5	1,979.0	0.0	0.00%	627,500
2026-01-08	1,958.0	1,995.0	1,955.0	1,979.0	+23.5	+1.20%	619,000
2026-01-07	1,938.0	1,967.0	1,930.0	1,955.5	+3.5	+0.18%	662,300
2026-01-06	1,926.0	1,955.5	1,921.0	1,952.0	+33.0	+1.72%	807,900
2026-01-05	1,908.5	1,926.5	1,903.0	1,919.0	+28.0	+1.48%	698,700
2025-12-30	1,898.0	1,910.0	1,890.0	1,891.0	-4.5	-0.24%	483,800
2025-12-29	1,900.5	1,905.0	1,885.0	1,895.5	+5.5	+0.29%	573,200
2025-12-26	1,896.5	1,908.5	1,880.0	1,890.0	-4.5	-0.24%	444,500
2025-12-25	1,881.5	1,894.5	1,873.0	1,894.5	+22.0	+1.17%	282,000
2025-12-24	1,877.5	1,884.5	1,870.5	1,872.5	-4.5	-0.24%	454,100
2025-12-23	1,870.0	1,882.0	1,859.0	1,877.0	+11.0	+0.59%	464,400
2025-12-22	1,879.0	1,885.5	1,866.0	1,866.0	-12.0	-0.64%	448,000
2025-12-19	1,861.5	1,892.0	1,857.0	1,878.0	+17.5	+0.94%	717,900
2025-12-18	1,845.0	1,866.5	1,838.0	1,860.5	+8.0	+0.43%	498,200
2025-12-17	1,854.5	1,856.0	1,822.0	1,852.5	-2.0	-0.11%	520,000
2025-12-16	1,870.0	1,871.0	1,854.5	1,854.5	-15.0	-0.80%	514,000
2025-12-15	1,875.0	1,878.5	1,860.0	1,869.5	-12.5	-0.66%	679,500
2025-12-12	1,860.0	1,882.0	1,847.5	1,882.0	+42.0	+2.28%	896,000
2025-12-11	1,865.0	1,866.0	1,833.0	1,840.0	-17.0	-0.92%	544,100
2025-12-10	1,875.0	1,880.5	1,855.5	1,857.0	-0.5	-0.03%	581,000
2025-12-09	1,877.5	1,880.5	1,841.5	1,857.5	-12.0	-0.64%	633,600
2025-12-08	1,855.0	1,875.0	1,853.0	1,869.5	+29.0	+1.58%	709,200
2025-12-05	1,842.0	1,854.5	1,828.5	1,840.5	+13.5	+0.74%	671,300
2025-12-04	1,833.0	1,841.5	1,820.5	1,827.0	-7.5	-0.41%	642,100
2025-12-03	1,830.0	1,835.5	1,819.0	1,834.5	+6.5	+0.36%	673,600
2025-12-02	1,838.0	1,838.5	1,798.5	1,828.0	-21.0	-1.14%	858,400
2025-12-01	1,878.0	1,886.5	1,838.0	1,849.0	-21.0	-1.12%	864,600
2025-11-28	1,853.5	1,881.0	1,845.0	1,870.0	+23.0	+1.25%	592,900
2025-11-27	1,873.5	1,873.5	1,846.5	1,847.0	-17.5	-0.94%	686,400
2025-11-26	1,835.5	1,873.5	1,833.0	1,864.5	+33.5	+1.83%	955,200
2025-11-25	1,848.5	1,849.0	1,811.5	1,831.0	-2.5	-0.14%	701,600
2025-11-21	1,786.0	1,834.0	1,785.5	1,833.5	+29.0	+1.61%	1,036,400
2025-11-20	1,791.0	1,807.0	1,782.0	1,804.5	+30.5	+1.72%	732,700
2025-11-19	1,778.0	1,795.5	1,758.5	1,774.0	+16.0	+0.91%	1,071,800
2025-11-18	1,775.0	1,785.0	1,751.5	1,758.0	-21.0	-1.18%	645,300
2025-11-17	1,777.5	1,789.5	1,762.0	1,779.0	0.0	0.00%	684,900
2025-11-14	1,776.5	1,790.0	1,763.5	1,779.0	-21.0	-1.17%	790,600
2025-11-13	1,770.5	1,827.0	1,768.5	1,800.0	+42.5	+2.42%	1,267,100
2025-11-12	1,745.0	1,764.0	1,742.5	1,757.5	-1.5	-0.09%	807,100
2025-11-11	1,735.0	1,763.0	1,725.5	1,759.0	+17.0	+0.98%	879,200
2025-11-10	1,724.5	1,742.0	1,720.5	1,742.0	+25.0	+1.46%	981,100
2025-11-07	1,777.0	1,778.0	1,688.0	1,717.0	-60.5	-3.40%	1,612,500
2025-11-06	1,760.0	1,792.0	1,754.0	1,777.5	+28.0	+1.60%	1,277,600
2025-11-05	1,736.5	1,757.0	1,686.5	1,749.5	+1.5	+0.09%	1,360,700
2025-11-04	1,736.5	1,748.0	1,714.0	1,748.0	+21.0	+1.22%	776,500
2025-10-31	1,731.0	1,737.0	1,716.5	1,727.0	+8.0	+0.47%	738,700
2025-10-30	1,699.0	1,719.0	1,698.0	1,719.0	+18.0	+1.06%	1,687,100
2025-10-29	1,727.0	1,731.0	1,695.0	1,701.0	-6.0	-0.35%	728,700
2025-10-28	1,778.0	1,778.0	1,703.0	1,707.0	-71.0	-3.99%	1,129,700
2025-10-27	1,764.0	1,780.0	1,752.0	1,778.0	+34.0	+1.95%	995,500
2025-10-24	1,749.0	1,750.0	1,733.0	1,744.0	+3.0	+0.17%	525,500
2025-10-23	1,719.0	1,744.0	1,714.0	1,741.0	+14.0	+0.81%	655,100
2025-10-22	1,699.0	1,730.0	1,696.0	1,727.0	+30.0	+1.77%	1,005,800
2025-10-21	1,705.0	1,708.0	1,688.0	1,697.0	-8.0	-0.47%	662,200
2025-10-20	1,713.0	1,715.0	1,696.0	1,705.0	+11.0	+0.65%	722,800
2025-10-17	1,681.0	1,694.0	1,676.0	1,694.0	+13.0	+0.77%	437,600
2025-10-16	1,685.0	1,692.0	1,672.0	1,681.0	+11.0	+0.66%	744,700
2025-10-15	1,648.0	1,670.0	1,643.0	1,670.0	+32.0	+1.95%	608,500
2025-10-14	1,612.0	1,647.0	1,610.0	1,638.0	-2.0	-0.12%	1,000,800
2025-10-10	1,658.0	1,662.0	1,636.0	1,640.0	-31.0	-1.86%	830,000
2025-10-09	1,665.0	1,674.0	1,660.0	1,671.0	+1.0	+0.06%	594,800
2025-10-08	1,666.0	1,690.0	1,664.0	1,670.0	+12.0	+0.72%	695,500
2025-10-07	1,669.0	1,674.0	1,648.0	1,658.0	-11.0	-0.66%	663,400
2025-10-06	1,689.0	1,689.0	1,658.0	1,669.0	+35.0	+2.14%	1,089,800
2025-10-03	1,614.0	1,634.0	1,613.0	1,634.0	+10.0	+0.62%	613,100
2025-10-02	1,640.0	1,643.0	1,612.0	1,624.0	-23.0	-1.40%	621,100
2025-10-01	1,665.0	1,665.0	1,630.0	1,647.0	-27.0	-1.61%	975,800
2025-09-30	1,689.0	1,690.0	1,666.0	1,674.0	-15.0	-0.89%	675,800
2025-09-29	1,680.0	1,704.0	1,669.0	1,689.0	-35.0	-2.03%	818,300
2025-09-26	1,713.0	1,731.0	1,707.0	1,724.0	+20.0	+1.17%	1,397,900
2025-09-25	1,705.0	1,710.0	1,699.0	1,704.0	+6.0	+0.35%	748,300
2025-09-24	1,700.0	1,703.0	1,690.0	1,698.0	0.0	0.00%	772,400
2025-09-22	1,709.0	1,718.0	1,698.0	1,698.0	-11.0	-0.64%	843,500
2025-09-19	1,714.0	1,724.0	1,703.0	1,709.0	+3.0	+0.18%	1,154,800
2025-09-18	1,711.0	1,711.0	1,693.0	1,706.0	-6.0	-0.35%	806,900
2025-09-17	1,731.0	1,731.0	1,702.0	1,712.0	-22.0	-1.27%	1,228,400
2025-09-16	1,735.0	1,742.0	1,726.0	1,734.0	-4.0	-0.23%	590,900
2025-09-12	1,747.0	1,752.0	1,734.0	1,738.0	—	—	731,100

直近120営業日分を表示