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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,901 | 1,901 | 1,890 | 1,890 | 1,600 |
| 2025/06/12 | 1,904 | 1,908 | 1,890 | 1,903 | 1,500 |
| 2025/06/11 | 1,893 | 1,900 | 1,887 | 1,900 | 1,200 |
| 2025/06/10 | 1,895 | 1,899 | 1,890 | 1,890 | 1,000 |
| 2025/06/09 | 1,920 | 1,920 | 1,890 | 1,890 | 1,200 |
| 2025/06/06 | 1,887 | 1,912 | 1,885 | 1,912 | 1,000 |
| 2025/06/05 | 1,881 | 1,901 | 1,880 | 1,901 | 1,900 |
| 2025/06/04 | 1,898 | 1,900 | 1,898 | 1,900 | 400 |
| 2025/06/03 | 1,871 | 1,892 | 1,870 | 1,892 | 1,000 |
| 2025/06/02 | 1,870 | 1,890 | 1,870 | 1,870 | 1,700 |
| 2025/05/30 | 1,868 | 1,870 | 1,865 | 1,870 | 1,200 |
| 2025/05/29 | 1,900 | 1,900 | 1,851 | 1,891 | 2,000 |
| 2025/05/28 | 1,848 | 1,880 | 1,848 | 1,880 | 600 |
| 2025/05/27 | 1,839 | 1,851 | 1,838 | 1,851 | 2,100 |
| 2025/05/26 | 1,847 | 1,847 | 1,840 | 1,840 | 900 |
| 2025/05/23 | 1,880 | 1,880 | 1,880 | 1,880 | 400 |
| 2025/05/22 | 1,850 | 1,874 | 1,840 | 1,870 | 1,100 |
| 2025/05/21 | 1,858 | 1,858 | 1,851 | 1,853 | 600 |
| 2025/05/20 | 1,859 | 1,875 | 1,858 | 1,858 | 1,100 |
| 2025/05/19 | 1,862 | 1,897 | 1,840 | 1,859 | 1,800 |
| 2025/05/16 | 1,881 | 1,900 | 1,842 | 1,842 | 2,600 |
| 2025/05/15 | 1,889 | 1,920 | 1,880 | 1,882 | 2,500 |
| 2025/05/14 | 1,922 | 1,929 | 1,889 | 1,889 | 500 |
| 2025/05/13 | 1,886 | 1,939 | 1,858 | 1,939 | 5,400 |
| 2025/05/12 | 1,842 | 1,870 | 1,826 | 1,846 | 5,100 |
| 2025/05/09 | 1,875 | 1,875 | 1,839 | 1,839 | 800 |
| 2025/05/08 | 1,887 | 1,887 | 1,875 | 1,875 | 1,100 |
| 2025/05/07 | 1,870 | 1,877 | 1,837 | 1,875 | 800 |
| 2025/05/02 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2025/05/01 | 1,844 | 1,844 | 1,835 | 1,837 | 600 |
| 2025/04/30 | 1,850 | 1,885 | 1,850 | 1,884 | 1,900 |
| 2025/04/28 | 1,816 | 1,849 | 1,800 | 1,847 | 2,400 |
| 2025/04/25 | 1,858 | 1,933 | 1,785 | 1,820 | 14,900 |
| 2025/04/24 | 1,807 | 1,860 | 1,807 | 1,820 | 800 |
| 2025/04/23 | 1,800 | 1,917 | 1,792 | 1,812 | 9,600 |
| 2025/04/22 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2025/04/21 | 1,826 | 1,826 | 1,781 | 1,781 | 900 |
| 2025/04/18 | 1,806 | 1,806 | 1,806 | 1,806 | 100 |
| 2025/04/17 | 1,828 | 1,829 | 1,828 | 1,829 | 900 |
| 2025/04/16 | 1,819 | 1,830 | 1,819 | 1,830 | 200 |
| 2025/04/15 | 1,840 | 1,840 | 1,806 | 1,826 | 1,400 |
| 2025/04/14 | 1,800 | 1,800 | 1,800 | 1,800 | 600 |
| 2025/04/11 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2025/04/10 | 1,829 | 1,830 | 1,829 | 1,830 | 600 |
| 2025/04/09 | 1,789 | 1,789 | 1,789 | 1,789 | 100 |
| 2025/04/08 | 1,840 | 1,840 | 1,829 | 1,829 | 1,100 |
| 2025/04/07 | 1,800 | 1,835 | 1,705 | 1,831 | 2,500 |
| 2025/04/04 | 1,840 | 1,840 | 1,825 | 1,825 | 1,200 |
| 2025/04/02 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
| 2025/04/01 | 1,860 | 1,875 | 1,860 | 1,875 | 600 |
| 2025/03/31 | 1,869 | 1,880 | 1,869 | 1,880 | 500 |
| 2025/03/28 | 1,832 | 1,872 | 1,832 | 1,872 | 400 |
| 2025/03/27 | 1,889 | 1,889 | 1,880 | 1,880 | 1,400 |
| 2025/03/26 | 1,889 | 1,889 | 1,889 | 1,889 | 600 |
| 2025/03/25 | 1,890 | 1,891 | 1,888 | 1,889 | 1,600 |
| 2025/03/24 | 1,907 | 1,907 | 1,881 | 1,883 | 1,000 |
| 2025/03/21 | 1,887 | 1,908 | 1,884 | 1,908 | 2,500 |
| 2025/03/19 | 1,890 | 1,890 | 1,878 | 1,878 | 500 |
| 2025/03/18 | 1,890 | 1,890 | 1,887 | 1,887 | 300 |
| 2025/03/17 | 1,901 | 1,901 | 1,900 | 1,900 | 400 |
| 2025/03/14 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2025/03/12 | 1,874 | 1,889 | 1,874 | 1,889 | 300 |
| 2025/03/11 | 1,874 | 1,875 | 1,874 | 1,874 | 700 |
| 2025/03/10 | 1,898 | 1,907 | 1,874 | 1,907 | 800 |
| 2025/03/07 | 1,879 | 1,898 | 1,878 | 1,898 | 1,200 |
| 2025/03/06 | 1,882 | 1,898 | 1,879 | 1,898 | 900 |
| 2025/03/05 | 1,886 | 1,889 | 1,881 | 1,882 | 700 |
| 2025/03/04 | 1,915 | 1,915 | 1,868 | 1,878 | 900 |
| 2025/03/03 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2025/02/28 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2025/02/27 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2025/02/26 | 1,917 | 1,917 | 1,907 | 1,907 | 500 |
| 2025/02/20 | 1,902 | 1,902 | 1,877 | 1,877 | 2,900 |
| 2025/02/19 | 1,911 | 1,911 | 1,902 | 1,902 | 1,400 |
| 2025/02/18 | 1,920 | 1,934 | 1,900 | 1,912 | 2,200 |
| 2025/02/17 | 1,919 | 1,938 | 1,901 | 1,938 | 1,100 |
| 2025/02/14 | 1,969 | 1,969 | 1,919 | 1,959 | 2,500 |
| 2025/02/13 | 1,989 | 1,989 | 1,919 | 1,959 | 4,400 |
| 2025/02/12 | 1,958 | 1,967 | 1,949 | 1,949 | 1,400 |
| 2025/02/10 | 1,961 | 1,961 | 1,918 | 1,918 | 1,100 |
| 2025/02/07 | 1,950 | 1,968 | 1,900 | 1,968 | 1,600 |
| 2025/02/06 | 1,904 | 1,930 | 1,904 | 1,929 | 4,700 |
| 2025/02/04 | 1,910 | 1,910 | 1,900 | 1,900 | 200 |
| 2025/02/03 | 1,901 | 1,901 | 1,900 | 1,900 | 500 |
| 2025/01/31 | 1,930 | 1,930 | 1,930 | 1,930 | 200 |
| 2025/01/30 | 1,930 | 1,930 | 1,930 | 1,930 | 300 |
| 2025/01/29 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2025/01/28 | 1,935 | 1,935 | 1,935 | 1,935 | 800 |
| 2025/01/27 | 1,913 | 1,913 | 1,891 | 1,906 | 1,700 |
| 2025/01/24 | 1,932 | 1,932 | 1,900 | 1,913 | 4,300 |
| 2025/01/23 | 1,960 | 1,960 | 1,932 | 1,932 | 1,900 |
| 2025/01/22 | 1,965 | 1,965 | 1,954 | 1,954 | 500 |
| 2025/01/21 | 1,965 | 1,965 | 1,965 | 1,965 | 100 |
| 2025/01/20 | 1,970 | 1,970 | 1,965 | 1,965 | 1,400 |
| 2025/01/17 | 1,990 | 1,990 | 1,932 | 1,950 | 4,800 |
| 2025/01/16 | 1,970 | 1,970 | 1,970 | 1,970 | 200 |
| 2025/01/15 | 1,900 | 1,925 | 1,900 | 1,925 | 900 |
| 2025/01/14 | 1,990 | 1,990 | 1,936 | 1,940 | 1,900 |
| 2025/01/10 | 1,950 | 2,000 | 1,950 | 1,990 | 2,300 |
| 2025/01/09 | 1,955 | 1,955 | 1,950 | 1,950 | 200 |
| 2025/01/08 | 1,988 | 1,988 | 1,987 | 1,987 | 300 |
| 2025/01/07 | 1,980 | 1,980 | 1,961 | 1,961 | 400 |
| 2025/01/06 | 1,944 | 1,990 | 1,944 | 1,990 | 700 |
| 2024/12/30 | 1,911 | 1,912 | 1,911 | 1,912 | 600 |
| 2024/12/27 | 1,940 | 1,940 | 1,910 | 1,910 | 400 |
| 2024/12/26 | 1,900 | 1,940 | 1,900 | 1,940 | 4,400 |
| 2024/12/25 | 1,888 | 1,910 | 1,888 | 1,900 | 3,100 |
| 2024/12/24 | 1,882 | 1,888 | 1,882 | 1,888 | 600 |
| 2024/12/23 | 1,844 | 1,888 | 1,827 | 1,884 | 2,100 |
| 2024/12/20 | 1,844 | 1,845 | 1,828 | 1,831 | 800 |
| 2024/12/19 | 1,835 | 1,835 | 1,787 | 1,828 | 800 |
| 2024/12/18 | 1,847 | 1,859 | 1,835 | 1,835 | 600 |
| 2024/12/17 | 1,843 | 1,849 | 1,843 | 1,847 | 1,000 |
| 2024/12/16 | 1,823 | 1,825 | 1,823 | 1,823 | 500 |
| 2024/12/13 | 1,819 | 1,819 | 1,803 | 1,803 | 200 |
| 2024/12/12 | 1,820 | 1,820 | 1,781 | 1,819 | 1,600 |
| 2024/12/11 | 1,796 | 1,797 | 1,780 | 1,780 | 500 |
| 2024/12/10 | 1,780 | 1,788 | 1,777 | 1,788 | 500 |
| 2024/12/09 | 1,783 | 1,783 | 1,780 | 1,780 | 700 |
| 2024/12/06 | 1,779 | 1,795 | 1,779 | 1,795 | 800 |
| 2024/12/05 | 1,772 | 1,772 | 1,764 | 1,764 | 400 |
| 2024/12/04 | 1,790 | 1,790 | 1,772 | 1,772 | 600 |
| 2024/12/03 | 1,786 | 1,790 | 1,786 | 1,790 | 600 |
| 2024/12/02 | 1,807 | 1,807 | 1,775 | 1,786 | 400 |
| 2024/11/29 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2024/11/27 | 1,795 | 1,800 | 1,795 | 1,800 | 400 |
| 2024/11/26 | 1,829 | 1,829 | 1,776 | 1,776 | 1,300 |
| 2024/11/25 | 1,803 | 1,803 | 1,801 | 1,801 | 200 |
| 2024/11/22 | 1,801 | 1,801 | 1,776 | 1,801 | 1,300 |
| 2024/11/21 | 1,795 | 1,828 | 1,795 | 1,798 | 3,300 |
| 2024/11/20 | 1,869 | 1,869 | 1,802 | 1,828 | 4,500 |
| 2024/11/19 | 1,851 | 1,877 | 1,851 | 1,871 | 1,800 |
| 2024/11/18 | 1,905 | 1,905 | 1,891 | 1,891 | 900 |
| 2024/11/15 | 2,000 | 2,000 | 1,876 | 1,902 | 4,500 |
| 2024/11/14 | 2,011 | 2,038 | 1,957 | 1,995 | 2,500 |
| 2024/11/13 | 2,004 | 2,020 | 2,000 | 2,000 | 1,300 |
| 2024/11/12 | 2,000 | 2,020 | 2,000 | 2,003 | 1,500 |
| 2024/11/11 | 1,968 | 2,000 | 1,968 | 1,990 | 900 |
| 2024/11/08 | 1,980 | 1,999 | 1,980 | 1,999 | 400 |
| 2024/11/07 | 1,950 | 1,950 | 1,950 | 1,950 | 400 |
| 2024/11/06 | 1,988 | 1,990 | 1,987 | 1,987 | 700 |
| 2024/11/05 | 1,986 | 1,987 | 1,986 | 1,987 | 200 |
| 2024/10/31 | 1,987 | 1,987 | 1,987 | 1,987 | 100 |
| 2024/10/28 | 1,991 | 1,991 | 1,950 | 1,988 | 1,700 |
| 2024/10/25 | 1,975 | 1,990 | 1,974 | 1,974 | 800 |
| 2024/10/24 | 1,975 | 1,975 | 1,975 | 1,975 | 100 |
| 2024/10/23 | 1,982 | 1,982 | 1,975 | 1,975 | 800 |
| 2024/10/22 | 1,991 | 1,994 | 1,978 | 1,982 | 700 |
| 2024/10/21 | 1,991 | 1,991 | 1,991 | 1,991 | 300 |
| 2024/10/18 | 2,000 | 2,000 | 1,973 | 1,973 | 500 |
| 2024/10/17 | 1,999 | 2,000 | 1,998 | 2,000 | 800 |
| 2024/10/16 | 1,987 | 1,999 | 1,987 | 1,999 | 300 |
| 2024/10/15 | 2,007 | 2,007 | 1,973 | 1,973 | 1,300 |
| 2024/10/11 | 1,968 | 1,968 | 1,967 | 1,967 | 200 |
| 2024/10/10 | 1,960 | 1,960 | 1,956 | 1,956 | 300 |
| 2024/10/09 | 1,989 | 1,989 | 1,963 | 1,963 | 800 |
| 2024/10/08 | 2,001 | 2,010 | 1,988 | 1,988 | 2,000 |
| 2024/10/07 | 2,016 | 2,016 | 2,002 | 2,002 | 400 |
| 2024/10/04 | 2,004 | 2,004 | 2,004 | 2,004 | 400 |
| 2024/10/03 | 2,015 | 2,015 | 2,003 | 2,004 | 1,000 |
| 2024/10/02 | 2,012 | 2,012 | 2,000 | 2,000 | 1,800 |
| 2024/10/01 | 2,025 | 2,025 | 2,010 | 2,012 | 1,200 |
| 2024/09/30 | 2,006 | 2,050 | 2,006 | 2,024 | 1,400 |
| 2024/09/27 | 2,000 | 2,080 | 2,000 | 2,034 | 900 |
| 2024/09/26 | 2,038 | 2,131 | 1,988 | 2,081 | 1,700 |
| 2024/09/25 | 1,960 | 2,046 | 1,960 | 2,043 | 1,800 |
| 2024/09/24 | 2,140 | 2,140 | 2,016 | 2,016 | 2,400 |
| 2024/09/20 | 2,198 | 2,198 | 2,150 | 2,150 | 1,100 |
| 2024/09/19 | 2,146 | 2,200 | 2,100 | 2,200 | 5,400 |
| 2024/09/18 | 2,000 | 2,290 | 2,000 | 2,290 | 4,600 |
| 2024/09/17 | 2,027 | 2,027 | 2,000 | 2,000 | 900 |
| 2024/09/13 | 1,998 | 2,062 | 1,998 | 2,027 | 2,100 |
| 2024/09/12 | 1,989 | 1,998 | 1,972 | 1,998 | 1,600 |
| 2024/09/11 | 1,989 | 1,989 | 1,989 | 1,989 | 200 |
| 2024/09/10 | 1,980 | 1,991 | 1,980 | 1,991 | 1,000 |
| 2024/09/09 | 1,989 | 1,989 | 1,966 | 1,989 | 1,500 |
| 2024/09/06 | 1,992 | 2,001 | 1,990 | 1,998 | 1,300 |
| 2024/09/05 | 1,990 | 1,990 | 1,990 | 1,990 | 300 |
| 2024/09/04 | 1,980 | 1,990 | 1,952 | 1,990 | 1,700 |
| 2024/09/03 | 1,981 | 2,030 | 1,981 | 1,992 | 2,200 |
| 2024/09/02 | 1,943 | 2,030 | 1,943 | 1,973 | 2,300 |
| 2024/08/30 | 1,898 | 1,915 | 1,898 | 1,915 | 300 |
| 2024/08/29 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2024/08/28 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
| 2024/08/27 | 1,899 | 1,899 | 1,899 | 1,899 | 100 |
| 2024/08/23 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2024/08/21 | 1,900 | 1,900 | 1,900 | 1,900 | 300 |
| 2024/08/20 | 1,935 | 1,940 | 1,901 | 1,901 | 900 |
| 2024/08/19 | 1,920 | 1,920 | 1,920 | 1,920 | 700 |
| 2024/08/16 | 1,917 | 1,917 | 1,917 | 1,917 | 200 |
| 2024/08/14 | 1,830 | 1,889 | 1,830 | 1,889 | 900 |
| 2024/08/13 | 1,725 | 1,829 | 1,725 | 1,780 | 1,200 |
| 2024/08/09 | 1,770 | 1,850 | 1,710 | 1,710 | 1,700 |
| 2024/08/08 | 1,800 | 1,800 | 1,758 | 1,760 | 1,000 |
| 2024/08/07 | 1,680 | 1,850 | 1,651 | 1,820 | 1,600 |
| 2024/08/06 | 1,616 | 1,799 | 1,616 | 1,680 | 1,600 |
| 2024/08/05 | 1,766 | 1,766 | 1,602 | 1,602 | 4,700 |
| 2024/08/02 | 1,900 | 1,900 | 1,807 | 1,860 | 2,300 |
| 2024/08/01 | 1,908 | 1,933 | 1,903 | 1,903 | 700 |
| 2024/07/31 | 1,933 | 1,933 | 1,933 | 1,933 | 200 |