東洋建設(1890)の株価時系列情報
東洋建設(1890)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 |
|---|---|---|---|---|---|
| 2024/05/01 | 1,277 | 1,278 | 1,263 | 1,266 | 228,900 |
| 2024/04/30 | 1,286 | 1,288 | 1,265 | 1,279 | 379,900 |
| 2024/04/26 | 1,264 | 1,286 | 1,264 | 1,286 | 386,600 |
| 2024/04/25 | 1,264 | 1,272 | 1,254 | 1,263 | 380,300 |
| 2024/04/24 | 1,254 | 1,271 | 1,249 | 1,268 | 421,900 |
| 2024/04/23 | 1,246 | 1,254 | 1,239 | 1,247 | 324,900 |
| 2024/04/22 | 1,233 | 1,252 | 1,228 | 1,245 | 574,500 |
| 2024/04/19 | 1,240 | 1,240 | 1,195 | 1,215 | 665,400 |
| 2024/04/18 | 1,228 | 1,239 | 1,221 | 1,230 | 263,000 |
| 2024/04/17 | 1,228 | 1,239 | 1,211 | 1,222 | 473,000 |
| 2024/04/16 | 1,250 | 1,255 | 1,228 | 1,231 | 489,100 |
| 2024/04/15 | 1,250 | 1,256 | 1,246 | 1,256 | 189,500 |
| 2024/04/12 | 1,260 | 1,266 | 1,246 | 1,255 | 332,500 |
| 2024/04/11 | 1,241 | 1,267 | 1,240 | 1,267 | 408,900 |
| 2024/04/10 | 1,257 | 1,260 | 1,249 | 1,250 | 344,200 |
| 2024/04/09 | 1,261 | 1,268 | 1,257 | 1,261 | 348,900 |
| 2024/04/08 | 1,260 | 1,272 | 1,252 | 1,262 | 349,100 |
| 2024/04/05 | 1,246 | 1,257 | 1,241 | 1,253 | 387,000 |
| 2024/04/04 | 1,258 | 1,268 | 1,255 | 1,265 | 439,700 |
| 2024/04/03 | 1,250 | 1,268 | 1,243 | 1,255 | 560,900 |
| 2024/04/02 | 1,288 | 1,289 | 1,256 | 1,260 | 648,800 |
| 2024/04/01 | 1,320 | 1,324 | 1,286 | 1,287 | 612,100 |
| 2024/03/29 | 1,311 | 1,333 | 1,299 | 1,312 | 888,900 |
| 2024/03/28 | 1,335 | 1,351 | 1,294 | 1,294 | 2,851,700 |
| 2024/03/27 | 1,440 | 1,444 | 1,428 | 1,428 | 2,043,000 |
| 2024/03/26 | 1,432 | 1,441 | 1,423 | 1,435 | 785,100 |
| 2024/03/25 | 1,425 | 1,444 | 1,416 | 1,435 | 921,100 |
| 2024/03/22 | 1,440 | 1,442 | 1,415 | 1,425 | 1,019,900 |
| 2024/03/21 | 1,417 | 1,437 | 1,409 | 1,437 | 980,700 |
| 2024/03/19 | 1,392 | 1,407 | 1,390 | 1,397 | 675,500 |
| 2024/03/18 | 1,379 | 1,387 | 1,373 | 1,383 | 431,000 |
| 2024/03/15 | 1,350 | 1,375 | 1,348 | 1,368 | 356,800 |
| 2024/03/14 | 1,350 | 1,359 | 1,341 | 1,358 | 280,300 |
| 2024/03/13 | 1,382 | 1,382 | 1,343 | 1,348 | 446,400 |
| 2024/03/12 | 1,368 | 1,368 | 1,340 | 1,361 | 587,500 |
| 2024/03/11 | 1,393 | 1,398 | 1,362 | 1,377 | 670,600 |
| 2024/03/08 | 1,393 | 1,409 | 1,386 | 1,400 | 585,300 |
| 2024/03/07 | 1,413 | 1,418 | 1,400 | 1,403 | 412,100 |
| 2024/03/06 | 1,413 | 1,420 | 1,404 | 1,410 | 584,100 |
| 2024/03/05 | 1,399 | 1,408 | 1,390 | 1,401 | 528,600 |
| 2024/03/04 | 1,430 | 1,430 | 1,398 | 1,403 | 786,100 |
| 2024/03/01 | 1,430 | 1,444 | 1,414 | 1,423 | 584,900 |
| 2024/02/29 | 1,411 | 1,428 | 1,403 | 1,428 | 550,400 |
| 2024/02/28 | 1,380 | 1,424 | 1,377 | 1,419 | 808,000 |
| 2024/02/27 | 1,381 | 1,390 | 1,372 | 1,382 | 612,200 |
| 2024/02/26 | 1,347 | 1,389 | 1,341 | 1,380 | 1,075,400 |
| 2024/02/22 | 1,320 | 1,327 | 1,316 | 1,327 | 519,700 |
| 2024/02/21 | 1,316 | 1,322 | 1,312 | 1,317 | 396,800 |
| 2024/02/20 | 1,320 | 1,327 | 1,315 | 1,316 | 454,400 |
| 2024/02/19 | 1,283 | 1,338 | 1,283 | 1,322 | 1,742,500 |
| 2024/02/16 | 1,277 | 1,293 | 1,270 | 1,281 | 761,600 |
| 2024/02/15 | 1,278 | 1,289 | 1,270 | 1,274 | 420,500 |
| 2024/02/14 | 1,266 | 1,279 | 1,262 | 1,277 | 592,000 |
| 2024/02/13 | 1,263 | 1,274 | 1,257 | 1,266 | 1,068,100 |
| 2024/02/09 | 1,261 | 1,293 | 1,248 | 1,258 | 1,198,400 |
| 2024/02/08 | 1,260 | 1,305 | 1,238 | 1,259 | 1,612,100 |
| 2024/02/07 | 1,270 | 1,275 | 1,256 | 1,257 | 1,026,100 |
| 2024/02/06 | 1,279 | 1,282 | 1,268 | 1,268 | 853,600 |
| 2024/02/05 | 1,293 | 1,295 | 1,272 | 1,279 | 1,128,600 |
| 2024/02/02 | 1,293 | 1,295 | 1,275 | 1,283 | 710,900 |
| 2024/02/01 | 1,301 | 1,306 | 1,288 | 1,295 | 566,300 |
| 2024/01/31 | 1,313 | 1,313 | 1,295 | 1,301 | 795,900 |
| 2024/01/30 | 1,294 | 1,314 | 1,291 | 1,309 | 625,700 |
| 2024/01/29 | 1,299 | 1,304 | 1,287 | 1,289 | 734,300 |
| 2024/01/26 | 1,311 | 1,314 | 1,294 | 1,295 | 495,600 |
| 2024/01/25 | 1,293 | 1,307 | 1,289 | 1,301 | 424,200 |
| 2024/01/24 | 1,297 | 1,299 | 1,285 | 1,299 | 505,400 |
| 2024/01/23 | 1,294 | 1,315 | 1,290 | 1,298 | 691,300 |
| 2024/01/22 | 1,274 | 1,288 | 1,273 | 1,279 | 490,700 |
| 2024/01/19 | 1,269 | 1,275 | 1,259 | 1,273 | 528,900 |
| 2024/01/18 | 1,264 | 1,268 | 1,260 | 1,262 | 334,500 |
| 2024/01/17 | 1,260 | 1,269 | 1,255 | 1,258 | 575,600 |
| 2024/01/16 | 1,276 | 1,281 | 1,256 | 1,256 | 634,100 |
| 2024/01/15 | 1,255 | 1,271 | 1,251 | 1,270 | 702,200 |
| 2024/01/12 | 1,257 | 1,260 | 1,246 | 1,252 | 526,200 |
| 2024/01/11 | 1,259 | 1,262 | 1,252 | 1,255 | 700,900 |
| 2024/01/10 | 1,270 | 1,270 | 1,252 | 1,254 | 578,200 |
| 2024/01/09 | 1,273 | 1,277 | 1,251 | 1,264 | 818,800 |
| 2024/01/05 | 1,235 | 1,254 | 1,227 | 1,243 | 856,100 |
| 2024/01/04 | 1,223 | 1,224 | 1,198 | 1,217 | 737,700 |