！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
1,160
円
(19:02)
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) | 869 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,280 (24/02/08) | 1,125 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,157 | 1,169 | 1,154 | 1,158 | +8 | +0.7 | 2,113,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,188 | 1,198 | 1,144 | 1,150 | -50 | -4.2 | 4,586,000 |
| 4/12 | 1,180 | 1,210 | 1,177 | 1,200 | +24 | +2.0 | 4,291,400 |
| 4/5 | 1,200 | 1,204 | 1,163 | 1,176 | -10 | -0.8 | 4,200,500 |
| 3/29 | 1,256 | 1,266 | 1,172 | 1,186 | -71 | -5.7 | 7,131,100 |
| 3/22 | 1,223 | 1,260 | 1,214 | 1,257 | +41 | +3.4 | 3,797,900 |
| 3/15 | 1,222 | 1,225 | 1,197 | 1,216 | -11 | -0.9 | 4,696,800 |
| 3/8 | 1,237 | 1,242 | 1,199 | 1,227 | -12 | -1.0 | 5,757,000 |
| 3/1 | 1,225 | 1,247 | 1,209 | 1,239 | +6 | +0.5 | 4,599,400 |
| 2/22 | 1,204 | 1,248 | 1,204 | 1,233 | +33 | +2.8 | 3,248,100 |
| 2/16 | 1,207 | 1,209 | 1,178 | 1,200 | -1 | -0.1 | 4,559,900 |
| 2/9 | 1,210 | 1,280 | 1,195 | 1,201 | -1 | -0.1 | 7,362,800 |
| 2/2 | 1,163 | 1,208 | 1,162 | 1,202 | +45 | +3.9 | 4,534,300 |
| 1/26 | 1,186 | 1,202 | 1,155 | 1,157 | -23 | -2.0 | 6,089,500 |
| 1/19 | 1,185 | 1,209 | 1,174 | 1,180 | -13 | -1.1 | 5,117,500 |
| 1/12 | 1,177 | 1,211 | 1,168 | 1,193 | +29 | +2.5 | 5,425,700 |
| 1/5 | 1,144 | 1,170 | 1,125 | 1,164 | +48 | +4.3 | 3,311,700 |
| 12/29 | 1,082 | 1,119 | 1,074 | 1,116 | +37 | +3.4 | 2,652,800 |
| 12/22 | 1,080 | 1,080 | 1,061 | 1,079 | -3 | -0.3 | 3,448,000 |
| 12/15 | 1,089 | 1,113 | 1,077 | 1,082 | -7 | -0.6 | 3,802,900 |
| 12/8 | 1,102 | 1,113 | 1,081 | 1,089 | -14 | -1.3 | 3,375,900 |
| 12/1 | 1,127 | 1,129 | 1,083 | 1,103 | -23 | -2.0 | 3,559,100 |
| 11/24 | 1,099 | 1,132 | 1,074 | 1,126 | +28 | +2.6 | 2,028,400 |
| 11/17 | 1,085 | 1,098 | 1,058 | 1,098 | +23 | +2.1 | 3,138,800 |
| 11/10 | 1,173 | 1,174 | 1,031 | 1,075 | -86 | -7.4 | 4,643,100 |
| 11/2 | 1,146 | 1,192 | 1,133 | 1,161 | +8 | +0.7 | 1,735,800 |
| 10/27 | 1,145 | 1,156 | 1,121 | 1,153 | +16 | +1.4 | 1,786,400 |
| 10/20 | 1,136 | 1,143 | 1,113 | 1,137 | -2 | -0.2 | 1,662,200 |
| 10/13 | 1,146 | 1,172 | 1,137 | 1,139 | +22 | +2.0 | 2,054,300 |
| 10/6 | 1,179 | 1,193 | 1,090 | 1,117 | -50 | -4.3 | 3,542,600 |
| 9/29 | 1,248 | 1,248 | 1,164 | 1,167 | -76 | -6.1 | 4,855,000 |
▶︎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