！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
1,178
円
(21:29)
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) | 883 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,172 | 1,184 | 1,162 | 1,172 | +6 | +0.5 | 2,207,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,248 | 1,248 | 1,164 | 1,167 | -76 | -6.1 | 4,855,000 |
| 9/22 | 1,267 | 1,279 | 1,238 | 1,243 | -20 | -1.6 | 2,906,600 |
| 9/15 | 1,238 | 1,271 | 1,227 | 1,263 | +29 | +2.4 | 2,724,600 |
| 9/8 | 1,214 | 1,246 | 1,206 | 1,234 | +31 | +2.6 | 3,779,800 |
| 9/1 | 1,172 | 1,206 | 1,168 | 1,203 | +43 | +3.7 | 2,532,700 |
| 8/25 | 1,152 | 1,173 | 1,143 | 1,160 | +2 | +0.2 | 2,080,700 |
| 8/18 | 1,152 | 1,195 | 1,148 | 1,158 | +2 | +0.2 | 2,891,600 |
| 8/10 | 1,134 | 1,156 | 1,096 | 1,156 | +16 | +1.4 | 3,618,300 |
| 8/4 | 1,136 | 1,159 | 1,124 | 1,140 | +17 | +1.5 | 2,341,500 |
| 7/28 | 1,101 | 1,134 | 1,095 | 1,123 | +34 | +3.1 | 2,525,200 |
| 7/21 | 1,050 | 1,092 | 1,048 | 1,089 | +47 | +4.5 | 1,765,700 |
| 7/14 | 1,074 | 1,076 | 1,032 | 1,042 | -23 | -2.2 | 2,922,900 |
| 7/7 | 1,081 | 1,093 | 1,057 | 1,065 | -10 | -0.9 | 2,604,300 |
| 6/30 | 1,045 | 1,080 | 1,034 | 1,075 | +29 | +2.8 | 3,125,700 |
| 6/23 | 1,070 | 1,080 | 1,042 | 1,046 | -13 | -1.2 | 2,934,400 |
| 6/16 | 1,070 | 1,094 | 1,052 | 1,059 | 0 | 0.0 | 3,038,100 |
| 6/9 | 1,045 | 1,063 | 1,023 | 1,059 | +33 | +3.2 | 2,758,000 |
| 6/2 | 1,034 | 1,036 | 1,001 | 1,026 | -1 | -0.1 | 3,072,600 |
| 5/26 | 1,026 | 1,054 | 1,024 | 1,027 | -12 | -1.2 | 2,336,200 |
| 5/19 | 983 | 1,042 | 973 | 1,039 | +70 | +7.2 | 3,915,100 |
| 5/12 | 897 | 995 | 883 | 969 | +70 | +7.8 | 3,427,300 |
| 5/2 | 900 | 908 | 892 | 899 | +3 | +0.3 | 632,000 |
| 4/28 | 874 | 899 | 868 | 896 | +27 | +3.1 | 1,633,400 |
| 4/21 | 853 | 872 | 846 | 869 | +20 | +2.4 | 1,553,800 |
| 4/14 | 840 | 851 | 833 | 849 | +14 | +1.7 | 1,281,000 |
| 4/7 | 864 | 871 | 826 | 835 | -21 | -2.5 | 1,996,300 |
| 3/31 | 868 | 876 | 848 | 856 | -2 | -0.2 | 1,840,400 |
| 3/24 | 858 | 863 | 845 | 858 | -7 | -0.8 | 1,013,600 |
| 3/17 | 895 | 895 | 847 | 865 | -32 | -3.6 | 2,010,100 |
| 3/10 | 875 | 905 | 869 | 897 | +22 | +2.5 | 1,931,200 |
▶︎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