金下建設(1897)の株価時系列情報
金下建設(1897)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 |
|---|---|---|---|---|---|
| 2024/04/30 | 2,875 | 2,875 | 2,830 | 2,830 | 2,700 |
| 2024/04/26 | 2,865 | 2,875 | 2,862 | 2,862 | 1,700 |
| 2024/04/25 | 2,850 | 2,865 | 2,850 | 2,865 | 900 |
| 2024/04/24 | 2,834 | 2,835 | 2,834 | 2,835 | 700 |
| 2024/04/23 | 2,821 | 2,832 | 2,821 | 2,832 | 1,700 |
| 2024/04/22 | 2,800 | 2,816 | 2,800 | 2,816 | 500 |
| 2024/04/19 | 2,800 | 2,800 | 2,750 | 2,750 | 1,500 |
| 2024/04/18 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 2024/04/17 | 2,819 | 2,819 | 2,800 | 2,800 | 300 |
| 2024/04/16 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
| 2024/04/15 | 2,804 | 2,810 | 2,804 | 2,810 | 200 |
| 2024/04/12 | 2,802 | 2,802 | 2,802 | 2,802 | 100 |
| 2024/04/08 | 2,812 | 2,812 | 2,812 | 2,812 | 1,700 |
| 2024/04/05 | 2,812 | 2,812 | 2,812 | 2,812 | 100 |
| 2024/04/03 | 2,811 | 2,823 | 2,811 | 2,812 | 900 |
| 2024/04/02 | 2,831 | 2,831 | 2,819 | 2,819 | 300 |
| 2024/04/01 | 2,833 | 2,835 | 2,815 | 2,825 | 800 |
| 2024/03/29 | 2,832 | 2,832 | 2,807 | 2,807 | 200 |
| 2024/03/28 | 2,806 | 2,833 | 2,806 | 2,820 | 1,000 |
| 2024/03/27 | 2,830 | 2,830 | 2,818 | 2,830 | 1,800 |
| 2024/03/26 | 2,820 | 2,837 | 2,820 | 2,821 | 600 |
| 2024/03/25 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
| 2024/03/22 | 2,840 | 2,840 | 2,840 | 2,840 | 500 |
| 2024/03/21 | 2,853 | 2,853 | 2,816 | 2,829 | 13,200 |
| 2024/03/19 | 2,848 | 2,853 | 2,848 | 2,849 | 1,200 |
| 2024/03/18 | 2,840 | 2,849 | 2,826 | 2,835 | 1,000 |
| 2024/03/15 | 2,840 | 2,840 | 2,831 | 2,831 | 700 |
| 2024/03/14 | 2,823 | 2,831 | 2,823 | 2,831 | 1,000 |
| 2024/03/13 | 2,822 | 2,822 | 2,822 | 2,822 | 100 |
| 2024/03/12 | 2,835 | 2,835 | 2,800 | 2,806 | 800 |
| 2024/03/11 | 2,837 | 2,837 | 2,837 | 2,837 | 100 |
| 2024/03/08 | 2,835 | 2,835 | 2,811 | 2,811 | 2,000 |
| 2024/03/07 | 2,855 | 2,855 | 2,826 | 2,830 | 500 |
| 2024/03/06 | 2,841 | 2,851 | 2,800 | 2,805 | 1,800 |
| 2024/03/05 | 2,820 | 2,839 | 2,820 | 2,822 | 800 |
| 2024/03/04 | 2,851 | 2,851 | 2,820 | 2,820 | 800 |
| 2024/03/01 | 2,830 | 2,858 | 2,825 | 2,825 | 800 |
| 2024/02/29 | 2,830 | 2,840 | 2,830 | 2,840 | 600 |
| 2024/02/28 | 2,830 | 2,830 | 2,822 | 2,830 | 900 |
| 2024/02/27 | 2,829 | 2,829 | 2,829 | 2,829 | 200 |
| 2024/02/26 | 2,828 | 2,828 | 2,821 | 2,821 | 200 |
| 2024/02/22 | 2,827 | 2,827 | 2,827 | 2,827 | 300 |
| 2024/02/21 | 2,838 | 2,881 | 2,827 | 2,827 | 800 |
| 2024/02/20 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
| 2024/02/19 | 2,813 | 2,813 | 2,813 | 2,813 | 100 |
| 2024/02/16 | 2,858 | 2,858 | 2,840 | 2,840 | 200 |
| 2024/02/15 | 2,822 | 2,825 | 2,811 | 2,811 | 1,200 |
| 2024/02/14 | 2,829 | 2,829 | 2,824 | 2,824 | 900 |
| 2024/02/13 | 2,829 | 2,829 | 2,829 | 2,829 | 200 |
| 2024/02/09 | 2,836 | 2,836 | 2,823 | 2,823 | 800 |
| 2024/02/08 | 2,981 | 3,000 | 2,836 | 2,836 | 4,600 |
| 2024/02/07 | 2,927 | 2,967 | 2,927 | 2,931 | 400 |
| 2024/02/06 | 2,989 | 2,990 | 2,931 | 2,931 | 400 |
| 2024/02/05 | 2,960 | 2,960 | 2,872 | 2,911 | 1,200 |
| 2024/02/02 | 2,855 | 3,270 | 2,855 | 2,960 | 4,200 |
| 2024/02/01 | 2,965 | 3,015 | 2,955 | 2,955 | 400 |
| 2024/01/31 | 3,020 | 3,020 | 2,964 | 2,964 | 800 |
| 2024/01/30 | 2,930 | 2,980 | 2,930 | 2,968 | 400 |
| 2024/01/29 | 2,900 | 2,906 | 2,900 | 2,906 | 1,400 |
| 2024/01/26 | 2,861 | 2,899 | 2,861 | 2,899 | 800 |
| 2024/01/25 | 2,842 | 2,842 | 2,829 | 2,829 | 300 |
| 2024/01/24 | 2,831 | 2,840 | 2,814 | 2,840 | 500 |
| 2024/01/23 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2024/01/22 | 2,850 | 2,850 | 2,825 | 2,850 | 600 |
| 2024/01/19 | 2,830 | 2,841 | 2,830 | 2,841 | 200 |
| 2024/01/18 | 2,829 | 2,830 | 2,829 | 2,829 | 500 |
| 2024/01/17 | 2,841 | 2,841 | 2,801 | 2,801 | 400 |
| 2024/01/16 | 2,803 | 2,837 | 2,800 | 2,837 | 700 |
| 2024/01/11 | 2,825 | 2,830 | 2,825 | 2,830 | 300 |
| 2024/01/10 | 2,810 | 2,820 | 2,810 | 2,820 | 400 |
| 2024/01/09 | 2,814 | 2,829 | 2,810 | 2,810 | 400 |
| 2024/01/05 | 2,800 | 2,810 | 2,800 | 2,810 | 200 |
| 2024/01/04 | 2,800 | 2,830 | 2,800 | 2,800 | 600 |