岐阜造園(1438)の株価時系列情報
岐阜造園(1438)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 2,047 | 2,062 | 2,032 | 2,062 | 1,500 |
| 2024/04/24 | 2,025 | 2,048 | 2,008 | 2,047 | 700 |
| 2024/04/23 | 2,000 | 2,050 | 2,000 | 2,027 | 2,700 |
| 2024/04/22 | 1,947 | 1,998 | 1,931 | 1,998 | 2,400 |
| 2024/04/19 | 1,937 | 1,940 | 1,907 | 1,940 | 600 |
| 2024/04/18 | 1,910 | 1,942 | 1,910 | 1,942 | 900 |
| 2024/04/17 | 1,938 | 1,938 | 1,906 | 1,906 | 800 |
| 2024/04/16 | 1,905 | 1,949 | 1,902 | 1,949 | 2,000 |
| 2024/04/15 | 1,949 | 1,949 | 1,900 | 1,901 | 1,300 |
| 2024/04/12 | 1,921 | 1,921 | 1,920 | 1,920 | 300 |
| 2024/04/11 | 1,960 | 1,960 | 1,920 | 1,920 | 2,100 |
| 2024/04/10 | 1,847 | 2,141 | 1,846 | 1,968 | 9,000 |
| 2024/04/09 | 1,831 | 1,831 | 1,830 | 1,830 | 300 |
| 2024/04/08 | 1,844 | 1,850 | 1,844 | 1,844 | 300 |
| 2024/04/05 | 1,822 | 1,826 | 1,821 | 1,821 | 1,500 |
| 2024/04/03 | 1,849 | 1,849 | 1,822 | 1,826 | 700 |
| 2024/04/02 | 1,821 | 1,848 | 1,821 | 1,848 | 600 |
| 2024/04/01 | 1,850 | 1,850 | 1,821 | 1,821 | 700 |
| 2024/03/29 | 1,795 | 1,850 | 1,783 | 1,850 | 4,400 |
| 2024/03/28 | 1,846 | 1,846 | 1,810 | 1,810 | 700 |
| 2024/03/27 | 1,770 | 1,798 | 1,770 | 1,790 | 800 |
| 2024/03/26 | 1,768 | 1,768 | 1,768 | 1,768 | 600 |
| 2024/03/25 | 1,785 | 1,795 | 1,755 | 1,767 | 1,500 |
| 2024/03/22 | 1,794 | 1,794 | 1,759 | 1,785 | 600 |
| 2024/03/21 | 1,772 | 1,798 | 1,758 | 1,793 | 1,100 |
| 2024/03/19 | 1,751 | 1,787 | 1,751 | 1,753 | 1,300 |
| 2024/03/18 | 1,727 | 1,779 | 1,701 | 1,779 | 3,000 |
| 2024/03/15 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2024/03/14 | 1,730 | 1,779 | 1,714 | 1,714 | 4,500 |
| 2024/03/13 | 1,743 | 1,743 | 1,730 | 1,730 | 200 |
| 2024/03/11 | 1,760 | 1,760 | 1,723 | 1,735 | 1,300 |
| 2024/03/07 | 1,730 | 1,760 | 1,725 | 1,760 | 1,400 |
| 2024/03/06 | 1,734 | 1,740 | 1,722 | 1,730 | 600 |
| 2024/03/05 | 1,727 | 1,752 | 1,727 | 1,752 | 400 |
| 2024/03/04 | 1,742 | 1,742 | 1,723 | 1,723 | 800 |
| 2024/03/01 | 1,720 | 1,738 | 1,720 | 1,720 | 1,400 |
| 2024/02/29 | 1,748 | 1,797 | 1,736 | 1,751 | 1,000 |
| 2024/02/28 | 1,768 | 1,768 | 1,742 | 1,766 | 1,100 |
| 2024/02/27 | 1,769 | 1,774 | 1,756 | 1,769 | 800 |
| 2024/02/26 | 1,806 | 1,806 | 1,745 | 1,750 | 2,800 |
| 2024/02/22 | 1,813 | 1,820 | 1,745 | 1,806 | 1,900 |
| 2024/02/21 | 1,780 | 1,780 | 1,740 | 1,744 | 700 |
| 2024/02/20 | 1,815 | 1,819 | 1,700 | 1,779 | 4,500 |
| 2024/02/19 | 1,710 | 1,814 | 1,710 | 1,814 | 8,500 |
| 2024/02/16 | 1,650 | 1,700 | 1,650 | 1,700 | 1,900 |
| 2024/02/15 | 1,665 | 1,665 | 1,616 | 1,616 | 600 |
| 2024/02/14 | 1,671 | 1,671 | 1,660 | 1,665 | 500 |
| 2024/02/13 | 1,660 | 1,672 | 1,626 | 1,672 | 2,300 |
| 2024/02/09 | 1,638 | 1,638 | 1,623 | 1,638 | 2,200 |
| 2024/02/08 | 1,609 | 1,638 | 1,609 | 1,638 | 200 |
| 2024/02/07 | 1,618 | 1,618 | 1,600 | 1,600 | 1,400 |
| 2024/02/06 | 1,638 | 1,638 | 1,600 | 1,600 | 900 |
| 2024/02/05 | 1,598 | 1,638 | 1,598 | 1,638 | 1,200 |
| 2024/02/02 | 1,598 | 1,598 | 1,587 | 1,587 | 300 |
| 2024/02/01 | 1,640 | 1,640 | 1,598 | 1,598 | 500 |
| 2024/01/31 | 1,567 | 1,688 | 1,560 | 1,650 | 3,900 |
| 2024/01/30 | 1,566 | 1,566 | 1,550 | 1,550 | 300 |
| 2024/01/29 | 1,559 | 1,567 | 1,557 | 1,557 | 1,000 |
| 2024/01/26 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2024/01/25 | 1,568 | 1,568 | 1,539 | 1,539 | 1,700 |
| 2024/01/23 | 1,547 | 1,578 | 1,539 | 1,556 | 1,500 |
| 2024/01/22 | 1,503 | 1,550 | 1,503 | 1,545 | 3,600 |
| 2024/01/19 | 1,499 | 1,503 | 1,498 | 1,498 | 1,300 |
| 2024/01/18 | 1,497 | 1,497 | 1,497 | 1,497 | 300 |
| 2024/01/17 | 1,498 | 1,498 | 1,488 | 1,488 | 1,700 |
| 2024/01/16 | 1,496 | 1,496 | 1,467 | 1,490 | 1,300 |
| 2024/01/15 | 1,450 | 1,487 | 1,450 | 1,487 | 900 |
| 2024/01/12 | 1,462 | 1,465 | 1,450 | 1,450 | 1,500 |
| 2024/01/11 | 1,438 | 1,464 | 1,438 | 1,463 | 300 |
| 2024/01/09 | 1,432 | 1,459 | 1,432 | 1,435 | 2,000 |
| 2024/01/05 | 1,465 | 1,465 | 1,435 | 1,462 | 500 |
| 2024/01/04 | 1,493 | 1,493 | 1,439 | 1,460 | 1,100 |
| 2023/12/29 | 1,478 | 1,478 | 1,438 | 1,469 | 3,300 |
| 2023/12/28 | 1,448 | 1,448 | 1,418 | 1,418 | 300 |
| 2023/12/27 | 1,382 | 1,405 | 1,382 | 1,389 | 1,400 |
| 2023/12/26 | 1,372 | 1,405 | 1,372 | 1,405 | 800 |
| 2023/12/25 | 1,404 | 1,410 | 1,376 | 1,376 | 2,000 |
| 2023/12/22 | 1,398 | 1,404 | 1,398 | 1,404 | 200 |
| 2023/12/21 | 1,381 | 1,382 | 1,381 | 1,382 | 200 |
| 2023/12/20 | 1,417 | 1,417 | 1,387 | 1,387 | 500 |
| 2023/12/19 | 1,402 | 1,417 | 1,402 | 1,417 | 1,600 |
| 2023/12/18 | 1,409 | 1,410 | 1,398 | 1,410 | 1,400 |
| 2023/12/15 | 1,410 | 1,410 | 1,386 | 1,400 | 1,300 |
| 2023/12/14 | 1,419 | 1,419 | 1,419 | 1,419 | 100 |
| 2023/12/12 | 1,442 | 1,442 | 1,439 | 1,439 | 1,400 |
| 2023/12/08 | 1,422 | 1,422 | 1,400 | 1,400 | 1,100 |
| 2023/12/07 | 1,423 | 1,441 | 1,411 | 1,441 | 500 |
| 2023/12/06 | 1,417 | 1,423 | 1,417 | 1,423 | 300 |
| 2023/12/05 | 1,429 | 1,447 | 1,425 | 1,447 | 17,900 |
| 2023/12/04 | 1,426 | 1,430 | 1,399 | 1,430 | 1,600 |
| 2023/12/01 | 1,432 | 1,432 | 1,360 | 1,426 | 3,700 |
| 2023/11/29 | 1,418 | 1,447 | 1,418 | 1,447 | 400 |
| 2023/11/28 | 1,445 | 1,476 | 1,426 | 1,426 | 1,200 |
| 2023/11/24 | 1,445 | 1,453 | 1,445 | 1,445 | 1,800 |
| 2023/11/22 | 1,498 | 1,498 | 1,468 | 1,475 | 800 |
| 2023/11/20 | 1,452 | 1,506 | 1,452 | 1,498 | 1,200 |
| 2023/11/17 | 1,503 | 1,503 | 1,465 | 1,465 | 1,200 |
| 2023/11/16 | 1,471 | 1,503 | 1,471 | 1,503 | 700 |
| 2023/11/14 | 1,520 | 1,520 | 1,490 | 1,490 | 200 |
| 2023/11/13 | 1,550 | 1,550 | 1,453 | 1,510 | 2,100 |
| 2023/11/10 | 1,505 | 1,595 | 1,435 | 1,589 | 5,300 |
| 2023/11/09 | 1,460 | 1,533 | 1,460 | 1,490 | 1,700 |
| 2023/11/08 | 1,435 | 1,435 | 1,432 | 1,432 | 300 |
| 2023/11/07 | 1,456 | 1,456 | 1,435 | 1,435 | 900 |
| 2023/11/06 | 1,464 | 1,490 | 1,460 | 1,463 | 1,200 |
| 2023/11/02 | 1,464 | 1,464 | 1,464 | 1,464 | 100 |
| 2023/11/01 | 1,469 | 1,489 | 1,460 | 1,464 | 15,800 |
| 2023/10/31 | 1,509 | 1,509 | 1,499 | 1,499 | 600 |
| 2023/10/30 | 1,488 | 1,509 | 1,488 | 1,509 | 500 |
| 2023/10/27 | 1,492 | 1,501 | 1,446 | 1,501 | 1,600 |
| 2023/10/26 | 1,532 | 1,532 | 1,511 | 1,511 | 1,400 |
| 2023/10/25 | 1,595 | 1,598 | 1,553 | 1,553 | 1,100 |
| 2023/10/24 | 1,594 | 1,594 | 1,594 | 1,594 | 200 |
| 2023/10/23 | 1,547 | 1,600 | 1,547 | 1,586 | 2,300 |
| 2023/10/20 | 1,570 | 1,570 | 1,529 | 1,570 | 1,400 |
| 2023/10/19 | 1,521 | 1,530 | 1,521 | 1,530 | 600 |
| 2023/10/18 | 1,523 | 1,560 | 1,510 | 1,520 | 3,600 |
| 2023/10/17 | 1,540 | 1,540 | 1,501 | 1,524 | 2,200 |
| 2023/10/16 | 1,497 | 1,549 | 1,436 | 1,500 | 3,100 |
| 2023/10/13 | 1,537 | 1,598 | 1,467 | 1,467 | 5,400 |
| 2023/10/12 | 1,685 | 1,685 | 1,465 | 1,537 | 15,400 |
| 2023/10/11 | 1,370 | 1,394 | 1,370 | 1,385 | 700 |
| 2023/10/10 | 1,341 | 1,371 | 1,341 | 1,348 | 700 |
| 2023/10/06 | 1,330 | 1,349 | 1,328 | 1,347 | 1,000 |
| 2023/10/05 | 1,341 | 1,376 | 1,336 | 1,340 | 1,000 |
| 2023/10/04 | 1,405 | 1,405 | 1,328 | 1,335 | 4,300 |
| 2023/10/03 | 1,427 | 1,442 | 1,401 | 1,417 | 3,000 |
| 2023/10/02 | 1,591 | 1,599 | 1,414 | 1,444 | 5,800 |
| 2023/09/29 | 1,651 | 1,651 | 1,551 | 1,551 | 3,900 |
| 2023/09/28 | 1,623 | 1,669 | 1,561 | 1,669 | 3,000 |
| 2023/09/27 | 1,680 | 1,717 | 1,677 | 1,701 | 2,400 |
| 2023/09/26 | 1,719 | 1,726 | 1,715 | 1,720 | 2,700 |
| 2023/09/25 | 1,715 | 1,741 | 1,715 | 1,720 | 800 |
| 2023/09/22 | 1,735 | 1,735 | 1,700 | 1,700 | 3,000 |
| 2023/09/21 | 1,730 | 1,870 | 1,729 | 1,739 | 4,200 |
| 2023/09/20 | 1,730 | 1,730 | 1,715 | 1,729 | 900 |
| 2023/09/19 | 1,748 | 1,748 | 1,737 | 1,740 | 1,800 |
| 2023/09/15 | 1,749 | 1,749 | 1,732 | 1,747 | 1,100 |
| 2023/09/14 | 1,748 | 1,748 | 1,720 | 1,730 | 700 |
| 2023/09/13 | 1,710 | 1,729 | 1,660 | 1,729 | 4,900 |
| 2023/09/12 | 1,730 | 1,730 | 1,700 | 1,720 | 1,000 |
| 2023/09/11 | 1,699 | 1,780 | 1,686 | 1,730 | 5,400 |
| 2023/09/08 | 1,659 | 1,689 | 1,619 | 1,660 | 4,200 |
| 2023/09/07 | 1,548 | 1,700 | 1,548 | 1,699 | 6,300 |
| 2023/09/06 | 1,538 | 1,549 | 1,533 | 1,549 | 500 |
| 2023/09/05 | 1,558 | 1,558 | 1,536 | 1,540 | 1,000 |
| 2023/09/04 | 1,534 | 1,559 | 1,511 | 1,559 | 2,500 |
| 2023/09/01 | 1,520 | 1,520 | 1,520 | 1,520 | 400 |
| 2023/08/31 | 1,512 | 1,520 | 1,481 | 1,520 | 1,300 |
| 2023/08/30 | 1,519 | 1,519 | 1,496 | 1,513 | 1,000 |
| 2023/08/29 | 1,501 | 1,524 | 1,497 | 1,497 | 600 |
| 2023/08/28 | 1,544 | 1,544 | 1,501 | 1,501 | 600 |
| 2023/08/25 | 1,510 | 1,510 | 1,510 | 1,510 | 1,100 |
| 2023/08/24 | 1,473 | 1,508 | 1,473 | 1,508 | 800 |
| 2023/08/23 | 1,515 | 1,555 | 1,500 | 1,500 | 2,000 |
| 2023/08/22 | 1,560 | 1,560 | 1,523 | 1,523 | 2,200 |
| 2023/08/21 | 1,480 | 1,580 | 1,470 | 1,580 | 3,500 |
| 2023/08/18 | 1,478 | 1,478 | 1,450 | 1,470 | 1,700 |
| 2023/08/17 | 1,480 | 1,500 | 1,460 | 1,500 | 2,200 |
| 2023/08/16 | 1,427 | 1,500 | 1,427 | 1,437 | 1,200 |
| 2023/08/15 | 1,447 | 1,447 | 1,446 | 1,446 | 500 |
| 2023/08/14 | 1,498 | 1,498 | 1,438 | 1,447 | 1,900 |
| 2023/08/10 | 1,399 | 1,510 | 1,399 | 1,498 | 6,400 |
| 2023/08/09 | 1,377 | 1,399 | 1,365 | 1,387 | 2,400 |
| 2023/08/08 | 1,377 | 1,385 | 1,377 | 1,377 | 1,000 |
| 2023/08/07 | 1,375 | 1,376 | 1,375 | 1,376 | 400 |
| 2023/08/04 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2023/08/03 | 1,379 | 1,379 | 1,379 | 1,379 | 500 |
| 2023/08/02 | 1,385 | 1,390 | 1,370 | 1,370 | 1,900 |
| 2023/08/01 | 1,395 | 1,395 | 1,385 | 1,385 | 200 |
| 2023/07/31 | 1,370 | 1,396 | 1,366 | 1,387 | 1,000 |
| 2023/07/26 | 1,385 | 1,390 | 1,364 | 1,390 | 900 |
| 2023/07/25 | 1,382 | 1,382 | 1,381 | 1,381 | 500 |
| 2023/07/24 | 1,370 | 1,388 | 1,370 | 1,388 | 300 |
| 2023/07/21 | 1,377 | 1,396 | 1,370 | 1,370 | 600 |
| 2023/07/20 | 1,381 | 1,381 | 1,361 | 1,377 | 900 |
| 2023/07/19 | 1,399 | 1,399 | 1,331 | 1,351 | 2,900 |
| 2023/07/18 | 1,384 | 1,410 | 1,369 | 1,381 | 3,500 |
| 2023/07/14 | 1,392 | 1,392 | 1,325 | 1,360 | 2,600 |
| 2023/07/13 | 1,358 | 1,358 | 1,340 | 1,357 | 700 |
| 2023/07/12 | 1,382 | 1,412 | 1,345 | 1,357 | 1,800 |
| 2023/07/11 | 1,294 | 1,390 | 1,294 | 1,342 | 1,000 |
| 2023/07/10 | 1,348 | 1,351 | 1,323 | 1,323 | 1,000 |
| 2023/07/07 | 1,328 | 1,390 | 1,328 | 1,360 | 900 |
| 2023/07/06 | 1,319 | 1,319 | 1,300 | 1,316 | 900 |
| 2023/07/05 | 1,315 | 1,345 | 1,312 | 1,312 | 1,200 |
| 2023/07/04 | 1,350 | 1,350 | 1,313 | 1,313 | 1,100 |
| 2023/07/03 | 1,367 | 1,405 | 1,266 | 1,304 | 4,500 |
| 2023/06/30 | 1,365 | 1,369 | 1,334 | 1,353 | 1,900 |
| 2023/06/29 | 1,291 | 1,400 | 1,291 | 1,363 | 6,000 |
| 2023/06/28 | 1,280 | 1,286 | 1,265 | 1,274 | 1,300 |
| 2023/06/27 | 1,246 | 1,293 | 1,246 | 1,285 | 3,200 |
| 2023/06/26 | 1,243 | 1,247 | 1,223 | 1,245 | 1,000 |
| 2023/06/23 | 1,236 | 1,245 | 1,224 | 1,245 | 2,400 |
| 2023/06/22 | 1,225 | 1,225 | 1,214 | 1,224 | 700 |
| 2023/06/21 | 1,227 | 1,231 | 1,207 | 1,223 | 1,400 |
| 2023/06/20 | 1,232 | 1,232 | 1,200 | 1,200 | 1,100 |
| 2023/06/19 | 1,230 | 1,235 | 1,210 | 1,225 | 4,800 |
| 2023/06/16 | 1,189 | 1,195 | 1,189 | 1,195 | 1,000 |
| 2023/06/15 | 1,185 | 1,200 | 1,185 | 1,199 | 1,000 |