！決算発表予定日 2024/05/14
1719東証P貸借
業種 建設業
安藤・間 株価時系列データ
PTS
1,164
円
(14:41)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,280 (24/02/08) | 875 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,280 (24/02/08) | 1,125 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,169 | 1,170 | 1,159 | 1,164 | -4 | -0.3 | 434,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,159 | 1,171 | 1,156 | 1,168 | +10 | +0.9 | 747,100 |
| 4/23 | 1,165 | 1,167 | 1,156 | 1,158 | -4 | -0.3 | 662,200 |
| 4/22 | 1,157 | 1,169 | 1,154 | 1,162 | +12 | +1.0 | 789,100 |
| 4/19 | 1,168 | 1,169 | 1,144 | 1,150 | -21 | -1.8 | 1,252,200 |
| 4/18 | 1,165 | 1,175 | 1,164 | 1,171 | +4 | +0.3 | 435,000 |
| 4/17 | 1,187 | 1,188 | 1,163 | 1,167 | -21 | -1.8 | 1,006,900 |
| 4/16 | 1,192 | 1,197 | 1,179 | 1,188 | -10 | -0.8 | 1,177,700 |
| 4/15 | 1,188 | 1,198 | 1,188 | 1,198 | -2 | -0.2 | 714,200 |
| 4/12 | 1,207 | 1,210 | 1,186 | 1,200 | -9 | -0.7 | 1,040,700 |
| 4/11 | 1,189 | 1,210 | 1,183 | 1,209 | +8 | +0.7 | 825,800 |
| 4/10 | 1,191 | 1,202 | 1,191 | 1,201 | +3 | +0.3 | 790,000 |
| 4/9 | 1,191 | 1,204 | 1,184 | 1,198 | +12 | +1.0 | 885,500 |
| 4/8 | 1,180 | 1,188 | 1,177 | 1,186 | +10 | +0.9 | 749,400 |
| 4/5 | 1,174 | 1,179 | 1,167 | 1,176 | -2 | -0.2 | 668,600 |
| 4/4 | 1,185 | 1,186 | 1,176 | 1,178 | +6 | +0.5 | 780,200 |
| 4/3 | 1,167 | 1,177 | 1,163 | 1,172 | +7 | +0.6 | 876,900 |
| 4/2 | 1,182 | 1,184 | 1,163 | 1,165 | -17 | -1.4 | 965,600 |
| 4/1 | 1,200 | 1,204 | 1,178 | 1,182 | -4 | -0.3 | 909,200 |
| 3/29 | 1,181 | 1,191 | 1,172 | 1,186 | +10 | +0.9 | 888,000 |
| 3/28 | 1,205 | 1,206 | 1,176 | 1,176 | -71 | -5.7 | 2,031,200 |
| 3/27 | 1,259 | 1,266 | 1,246 | 1,247 | -3 | -0.2 | 2,227,800 |
| 3/26 | 1,243 | 1,251 | 1,239 | 1,250 | +8 | +0.6 | 817,100 |
| 3/25 | 1,256 | 1,256 | 1,234 | 1,242 | -15 | -1.2 | 1,167,000 |
| 3/22 | 1,246 | 1,260 | 1,238 | 1,257 | +19 | +1.5 | 1,287,200 |
| 3/21 | 1,240 | 1,251 | 1,232 | 1,238 | +7 | +0.6 | 1,133,000 |
| 3/19 | 1,226 | 1,236 | 1,220 | 1,231 | +6 | +0.5 | 822,600 |
| 3/18 | 1,223 | 1,228 | 1,214 | 1,225 | +9 | +0.7 | 555,100 |
| 3/15 | 1,201 | 1,222 | 1,201 | 1,216 | +10 | +0.8 | 969,900 |
| 3/14 | 1,208 | 1,209 | 1,199 | 1,206 | +5 | +0.4 | 490,700 |
| 3/13 | 1,215 | 1,221 | 1,199 | 1,201 | -24 | -2.0 | 922,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて