日建工学(9767)の株価時系列情報
日建工学(9767)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 |
|---|---|---|---|---|---|
| 2024/05/15 | 1,618 | 1,619 | 1,609 | 1,610 | 1,700 |
| 2024/05/13 | 1,543 | 1,543 | 1,543 | 1,543 | 200 |
| 2024/05/10 | 1,564 | 1,564 | 1,564 | 1,564 | 100 |
| 2024/05/09 | 1,600 | 1,600 | 1,568 | 1,568 | 500 |
| 2024/05/08 | 1,600 | 1,617 | 1,600 | 1,617 | 600 |
| 2024/05/07 | 1,620 | 1,620 | 1,617 | 1,617 | 800 |
| 2024/05/02 | 1,586 | 1,586 | 1,580 | 1,580 | 200 |
| 2024/05/01 | 1,555 | 1,555 | 1,555 | 1,555 | 200 |
| 2024/04/30 | 1,558 | 1,558 | 1,555 | 1,555 | 600 |
| 2024/04/26 | 1,570 | 1,570 | 1,570 | 1,570 | 600 |
| 2024/04/25 | 1,561 | 1,561 | 1,560 | 1,561 | 500 |
| 2024/04/24 | 1,531 | 1,561 | 1,531 | 1,561 | 1,600 |
| 2024/04/23 | 1,571 | 1,571 | 1,571 | 1,571 | 100 |
| 2024/04/22 | 1,558 | 1,560 | 1,558 | 1,560 | 600 |
| 2024/04/19 | 1,572 | 1,574 | 1,572 | 1,574 | 600 |
| 2024/04/18 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2024/04/17 | 1,577 | 1,608 | 1,577 | 1,608 | 200 |
| 2024/04/16 | 1,607 | 1,607 | 1,577 | 1,577 | 300 |
| 2024/04/15 | 1,582 | 1,624 | 1,582 | 1,624 | 700 |
| 2024/04/10 | 1,590 | 1,626 | 1,578 | 1,585 | 3,000 |
| 2024/04/05 | 1,637 | 1,639 | 1,608 | 1,630 | 1,800 |
| 2024/04/02 | 1,623 | 1,635 | 1,623 | 1,635 | 1,300 |
| 2024/04/01 | 1,623 | 1,623 | 1,623 | 1,623 | 5,000 |
| 2024/03/29 | 1,628 | 1,628 | 1,588 | 1,600 | 800 |
| 2024/03/28 | 1,591 | 1,591 | 1,591 | 1,591 | 100 |
| 2024/03/27 | 1,631 | 1,631 | 1,627 | 1,627 | 500 |
| 2024/03/25 | 1,644 | 1,648 | 1,630 | 1,631 | 3,400 |
| 2024/03/22 | 1,606 | 1,657 | 1,606 | 1,645 | 500 |
| 2024/03/18 | 1,646 | 1,646 | 1,599 | 1,600 | 700 |
| 2024/03/15 | 1,662 | 1,665 | 1,618 | 1,618 | 500 |
| 2024/03/14 | 1,583 | 1,583 | 1,583 | 1,583 | 100 |
| 2024/03/13 | 1,599 | 1,599 | 1,598 | 1,598 | 1,100 |
| 2024/03/12 | 1,612 | 1,612 | 1,611 | 1,611 | 1,000 |
| 2024/03/11 | 1,661 | 1,661 | 1,621 | 1,621 | 400 |
| 2024/03/07 | 1,621 | 1,621 | 1,621 | 1,621 | 100 |
| 2024/03/05 | 1,630 | 1,630 | 1,590 | 1,610 | 1,100 |
| 2024/03/04 | 1,664 | 1,664 | 1,631 | 1,631 | 600 |
| 2024/03/01 | 1,677 | 1,677 | 1,637 | 1,674 | 1,600 |
| 2024/02/29 | 1,674 | 1,674 | 1,674 | 1,674 | 100 |
| 2024/02/26 | 1,678 | 1,679 | 1,657 | 1,675 | 2,400 |
| 2024/02/22 | 1,617 | 1,657 | 1,615 | 1,657 | 1,400 |
| 2024/02/21 | 1,584 | 1,599 | 1,584 | 1,599 | 700 |
| 2024/02/20 | 1,564 | 1,604 | 1,564 | 1,592 | 1,600 |
| 2024/02/19 | 1,551 | 1,551 | 1,550 | 1,551 | 1,000 |
| 2024/02/16 | 1,570 | 1,611 | 1,570 | 1,591 | 2,700 |
| 2024/02/15 | 1,626 | 1,626 | 1,603 | 1,605 | 2,700 |
| 2024/02/14 | 1,626 | 1,635 | 1,626 | 1,626 | 1,000 |
| 2024/02/13 | 1,679 | 1,679 | 1,631 | 1,632 | 4,600 |
| 2024/02/06 | 1,671 | 1,680 | 1,671 | 1,679 | 500 |
| 2024/02/05 | 1,680 | 1,680 | 1,640 | 1,666 | 1,300 |
| 2024/02/02 | 1,680 | 1,680 | 1,652 | 1,670 | 3,400 |
| 2024/02/01 | 1,620 | 1,685 | 1,620 | 1,684 | 5,100 |
| 2024/01/31 | 1,607 | 1,628 | 1,601 | 1,628 | 1,900 |
| 2024/01/30 | 1,607 | 1,607 | 1,607 | 1,607 | 100 |
| 2024/01/29 | 1,611 | 1,634 | 1,598 | 1,617 | 3,300 |
| 2024/01/26 | 1,611 | 1,630 | 1,610 | 1,610 | 800 |
| 2024/01/25 | 1,637 | 1,637 | 1,609 | 1,630 | 800 |
| 2024/01/24 | 1,635 | 1,636 | 1,610 | 1,636 | 400 |
| 2024/01/23 | 1,630 | 1,639 | 1,630 | 1,639 | 1,500 |
| 2024/01/22 | 1,607 | 1,631 | 1,607 | 1,631 | 2,200 |
| 2024/01/19 | 1,596 | 1,614 | 1,596 | 1,606 | 5,800 |
| 2024/01/18 | 1,579 | 1,619 | 1,575 | 1,596 | 58,900 |
| 2024/01/17 | 1,700 | 1,709 | 1,697 | 1,699 | 1,300 |
| 2024/01/16 | 1,705 | 1,705 | 1,682 | 1,682 | 500 |
| 2024/01/15 | 1,710 | 1,726 | 1,700 | 1,700 | 1,800 |
| 2024/01/12 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2024/01/11 | 1,700 | 1,719 | 1,700 | 1,719 | 1,900 |
| 2024/01/10 | 1,750 | 1,750 | 1,698 | 1,699 | 5,600 |
| 2024/01/09 | 1,700 | 1,740 | 1,695 | 1,737 | 3,700 |
| 2024/01/05 | 1,760 | 1,760 | 1,713 | 1,745 | 2,200 |
| 2024/01/04 | 1,700 | 1,769 | 1,692 | 1,749 | 12,200 |