！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
ー
円
(ー)
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) | 848 (23/04/20) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,165 | 1,175 | 1,164 | 1,171 | +4 | +0.3 | 435,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 1,230 | 1,234 | 1,223 | 1,227 | -1 | -0.1 | 644,000 |
| 3/4 | 1,237 | 1,242 | 1,219 | 1,228 | -11 | -0.9 | 987,700 |
| 3/1 | 1,234 | 1,245 | 1,231 | 1,239 | +4 | +0.3 | 791,400 |
| 2/29 | 1,240 | 1,241 | 1,228 | 1,235 | -5 | -0.4 | 779,400 |
| 2/28 | 1,223 | 1,247 | 1,220 | 1,240 | +27 | +2.2 | 1,268,100 |
| 2/27 | 1,218 | 1,230 | 1,209 | 1,213 | -5 | -0.4 | 937,500 |
| 2/26 | 1,225 | 1,235 | 1,218 | 1,218 | -15 | -1.2 | 823,000 |
| 2/22 | 1,229 | 1,234 | 1,225 | 1,233 | +12 | +1.0 | 489,800 |
| 2/21 | 1,230 | 1,237 | 1,216 | 1,221 | -8 | -0.7 | 754,100 |
| 2/20 | 1,241 | 1,248 | 1,222 | 1,229 | -10 | -0.8 | 865,500 |
| 2/19 | 1,204 | 1,239 | 1,204 | 1,239 | +39 | +3.3 | 1,138,700 |
| 2/16 | 1,191 | 1,205 | 1,189 | 1,200 | +15 | +1.3 | 960,800 |
| 2/15 | 1,199 | 1,199 | 1,178 | 1,185 | -9 | -0.8 | 1,440,200 |
| 2/14 | 1,200 | 1,204 | 1,186 | 1,194 | -6 | -0.5 | 1,209,000 |
| 2/13 | 1,207 | 1,209 | 1,190 | 1,200 | -1 | -0.1 | 949,900 |
| 2/9 | 1,215 | 1,227 | 1,195 | 1,201 | -46 | -3.7 | 1,968,200 |
| 2/8 | 1,245 | 1,280 | 1,217 | 1,247 | +10 | +0.8 | 2,295,900 |
| 2/7 | 1,219 | 1,240 | 1,214 | 1,237 | +15 | +1.2 | 1,001,100 |
| 2/6 | 1,219 | 1,233 | 1,214 | 1,222 | +3 | +0.3 | 876,000 |
| 2/5 | 1,210 | 1,220 | 1,204 | 1,219 | +17 | +1.4 | 1,221,600 |
| 2/2 | 1,196 | 1,208 | 1,188 | 1,202 | +8 | +0.7 | 927,400 |
| 2/1 | 1,195 | 1,197 | 1,187 | 1,194 | -2 | -0.2 | 842,100 |
| 1/31 | 1,179 | 1,196 | 1,171 | 1,196 | +11 | +0.9 | 942,600 |
| 1/30 | 1,179 | 1,188 | 1,173 | 1,185 | +8 | +0.7 | 798,100 |
| 1/29 | 1,163 | 1,179 | 1,162 | 1,177 | +20 | +1.7 | 1,024,100 |
| 1/26 | 1,166 | 1,168 | 1,156 | 1,157 | -15 | -1.3 | 1,082,500 |
| 1/25 | 1,159 | 1,178 | 1,158 | 1,172 | +13 | +1.1 | 1,071,400 |
| 1/24 | 1,175 | 1,176 | 1,155 | 1,159 | -21 | -1.8 | 1,884,200 |
| 1/23 | 1,193 | 1,202 | 1,177 | 1,180 | -7 | -0.6 | 1,216,200 |
| 1/22 | 1,186 | 1,192 | 1,181 | 1,187 | +7 | +0.6 | 835,200 |
▶︎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