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 |
|---|---|---|---|---|---|
| 2026/02/13 | 1,799 | 1,810 | 1,799 | 1,810 | 48,100 |
| 2026/02/12 | 1,789 | 1,800 | 1,782 | 1,800 | 3,700 |
| 2026/02/10 | 1,784 | 1,788 | 1,780 | 1,785 | 1,400 |
| 2026/02/09 | 1,781 | 1,791 | 1,781 | 1,790 | 3,100 |
| 2026/02/06 | 1,777 | 1,780 | 1,771 | 1,771 | 400 |
| 2026/02/05 | 1,763 | 1,779 | 1,758 | 1,770 | 1,200 |
| 2026/02/04 | 1,772 | 1,772 | 1,764 | 1,764 | 700 |
| 2026/02/03 | 1,774 | 1,774 | 1,772 | 1,772 | 400 |
| 2026/02/02 | 1,775 | 1,775 | 1,769 | 1,769 | 1,000 |
| 2026/01/30 | 1,775 | 1,775 | 1,773 | 1,775 | 1,600 |
| 2026/01/29 | 1,781 | 1,781 | 1,775 | 1,775 | 1,600 |
| 2026/01/28 | 1,783 | 1,783 | 1,781 | 1,781 | 1,200 |
| 2026/01/27 | 1,788 | 1,788 | 1,785 | 1,785 | 700 |
| 2026/01/26 | 1,784 | 1,788 | 1,783 | 1,788 | 1,200 |
| 2026/01/23 | 1,808 | 1,808 | 1,783 | 1,794 | 2,000 |
| 2026/01/22 | 1,786 | 1,808 | 1,786 | 1,808 | 700 |
| 2026/01/21 | 1,786 | 1,787 | 1,785 | 1,785 | 800 |
| 2026/01/20 | 1,792 | 1,792 | 1,787 | 1,791 | 1,500 |
| 2026/01/19 | 1,806 | 1,806 | 1,792 | 1,792 | 2,700 |
| 2026/01/16 | 1,794 | 1,794 | 1,792 | 1,792 | 1,200 |
| 2026/01/15 | 1,793 | 1,800 | 1,793 | 1,794 | 1,800 |
| 2026/01/14 | 1,798 | 1,798 | 1,785 | 1,793 | 2,800 |
| 2026/01/13 | 1,795 | 1,796 | 1,792 | 1,794 | 45,200 |
| 2026/01/09 | 1,797 | 1,797 | 1,788 | 1,790 | 2,800 |
| 2026/01/08 | 1,795 | 1,813 | 1,789 | 1,797 | 2,300 |
| 2026/01/07 | 1,800 | 1,800 | 1,795 | 1,795 | 1,400 |
| 2026/01/06 | 1,815 | 1,815 | 1,800 | 1,800 | 1,200 |
| 2026/01/05 | 1,815 | 1,815 | 1,799 | 1,800 | 1,500 |
| 2025/12/30 | 1,796 | 1,815 | 1,796 | 1,815 | 1,200 |
| 2025/12/29 | 1,781 | 1,800 | 1,780 | 1,781 | 2,400 |
| 2025/12/26 | 1,811 | 1,811 | 1,784 | 1,784 | 3,000 |
| 2025/12/25 | 1,805 | 1,815 | 1,801 | 1,801 | 1,500 |
| 2025/12/24 | 1,811 | 1,817 | 1,805 | 1,805 | 1,900 |
| 2025/12/23 | 1,820 | 1,821 | 1,810 | 1,811 | 2,300 |
| 2025/12/22 | 1,830 | 1,833 | 1,821 | 1,821 | 1,200 |
| 2025/12/19 | 1,830 | 1,830 | 1,822 | 1,822 | 1,200 |
| 2025/12/18 | 1,824 | 1,842 | 1,824 | 1,830 | 800 |
| 2025/12/17 | 1,835 | 1,835 | 1,823 | 1,823 | 1,900 |
| 2025/12/16 | 1,826 | 1,835 | 1,825 | 1,835 | 800 |
| 2025/12/15 | 1,826 | 1,827 | 1,826 | 1,827 | 700 |
| 2025/12/12 | 1,823 | 1,842 | 1,823 | 1,826 | 900 |
| 2025/12/11 | 1,848 | 1,848 | 1,825 | 1,835 | 1,900 |
| 2025/12/10 | 1,848 | 1,849 | 1,830 | 1,830 | 700 |
| 2025/12/09 | 1,850 | 1,850 | 1,837 | 1,849 | 800 |
| 2025/12/08 | 1,854 | 1,854 | 1,841 | 1,841 | 900 |
| 2025/12/04 | 1,854 | 1,854 | 1,854 | 1,854 | 100 |
| 2025/12/03 | 1,853 | 1,853 | 1,840 | 1,840 | 1,100 |
| 2025/12/02 | 1,840 | 1,854 | 1,840 | 1,854 | 900 |
| 2025/12/01 | 1,840 | 1,850 | 1,840 | 1,850 | 1,400 |
| 2025/11/28 | 1,850 | 1,850 | 1,850 | 1,850 | 2,600 |
| 2025/11/27 | 1,866 | 1,866 | 1,866 | 1,866 | 700 |
| 2025/11/26 | 1,870 | 1,870 | 1,852 | 1,866 | 800 |
| 2025/11/25 | 1,860 | 1,860 | 1,860 | 1,860 | 900 |
| 2025/11/21 | 1,866 | 1,866 | 1,860 | 1,860 | 1,900 |
| 2025/11/20 | 1,883 | 1,883 | 1,872 | 1,872 | 400 |
| 2025/11/19 | 1,880 | 1,880 | 1,867 | 1,870 | 500 |
| 2025/11/18 | 1,887 | 1,887 | 1,870 | 1,870 | 2,000 |
| 2025/11/17 | 1,964 | 1,964 | 1,853 | 1,881 | 5,400 |
| 2025/11/14 | 1,899 | 1,997 | 1,890 | 1,964 | 3,900 |
| 2025/11/13 | 1,890 | 1,900 | 1,856 | 1,899 | 3,200 |
| 2025/11/12 | 1,892 | 1,892 | 1,890 | 1,891 | 2,100 |
| 2025/11/11 | 1,900 | 1,900 | 1,892 | 1,892 | 1,300 |
| 2025/11/10 | 1,900 | 1,901 | 1,890 | 1,900 | 1,800 |
| 2025/11/07 | 1,900 | 1,900 | 1,890 | 1,900 | 800 |
| 2025/11/06 | 1,900 | 1,908 | 1,900 | 1,900 | 300 |
| 2025/11/05 | 1,900 | 1,910 | 1,899 | 1,900 | 1,400 |
| 2025/11/04 | 1,901 | 1,910 | 1,901 | 1,910 | 500 |
| 2025/10/31 | 1,902 | 1,910 | 1,901 | 1,901 | 800 |
| 2025/10/30 | 1,908 | 1,910 | 1,900 | 1,910 | 1,200 |
| 2025/10/29 | 1,925 | 1,925 | 1,925 | 1,925 | 300 |
| 2025/10/28 | 1,914 | 1,929 | 1,911 | 1,925 | 900 |
| 2025/10/27 | 1,930 | 1,930 | 1,911 | 1,914 | 1,000 |
| 2025/10/24 | 1,932 | 1,932 | 1,932 | 1,932 | 600 |
| 2025/10/23 | 1,931 | 1,933 | 1,931 | 1,932 | 700 |
| 2025/10/22 | 1,915 | 1,931 | 1,915 | 1,931 | 1,200 |
| 2025/10/21 | 1,950 | 1,950 | 1,950 | 1,950 | 700 |
| 2025/10/20 | 1,950 | 1,950 | 1,949 | 1,950 | 500 |
| 2025/10/17 | 1,931 | 1,948 | 1,931 | 1,948 | 400 |
| 2025/10/16 | 1,920 | 1,930 | 1,917 | 1,920 | 1,600 |
| 2025/10/15 | 1,906 | 1,918 | 1,900 | 1,912 | 1,700 |
| 2025/10/14 | 1,929 | 1,930 | 1,917 | 1,918 | 3,100 |
| 2025/10/10 | 1,948 | 1,949 | 1,930 | 1,949 | 1,400 |
| 2025/10/09 | 1,973 | 1,973 | 1,973 | 1,973 | 1,000 |
| 2025/10/08 | 1,973 | 1,973 | 1,973 | 1,973 | 700 |
| 2025/10/07 | 1,995 | 1,995 | 1,954 | 1,973 | 900 |
| 2025/10/06 | 1,927 | 2,005 | 1,927 | 2,000 | 2,100 |
| 2025/10/03 | 1,920 | 1,927 | 1,906 | 1,927 | 45,300 |
| 2025/10/02 | 1,890 | 1,919 | 1,890 | 1,919 | 700 |
| 2025/10/01 | 1,921 | 1,921 | 1,889 | 1,900 | 2,300 |
| 2025/09/30 | 1,943 | 1,943 | 1,914 | 1,936 | 1,100 |
| 2025/09/29 | 1,939 | 1,943 | 1,910 | 1,943 | 2,300 |
| 2025/09/26 | 1,973 | 1,973 | 1,956 | 1,957 | 2,500 |
| 2025/09/25 | 1,985 | 1,993 | 1,972 | 1,993 | 3,700 |
| 2025/09/24 | 2,005 | 2,005 | 1,983 | 1,993 | 1,600 |
| 2025/09/22 | 2,015 | 2,015 | 2,005 | 2,005 | 2,400 |
| 2025/09/19 | 2,015 | 2,015 | 2,006 | 2,015 | 2,000 |
| 2025/09/18 | 1,984 | 2,030 | 1,984 | 2,030 | 900 |
| 2025/09/17 | 1,985 | 1,988 | 1,983 | 1,983 | 1,700 |
| 2025/09/16 | 1,996 | 2,000 | 1,984 | 1,984 | 1,900 |
| 2025/09/12 | 1,997 | 1,997 | 1,982 | 1,996 | 1,000 |
| 2025/09/11 | 1,999 | 1,999 | 1,995 | 1,997 | 900 |
| 2025/09/10 | 1,971 | 2,003 | 1,971 | 2,003 | 2,300 |
| 2025/09/09 | 1,980 | 1,980 | 1,978 | 1,978 | 800 |
| 2025/09/08 | 1,979 | 1,981 | 1,975 | 1,980 | 3,100 |
| 2025/09/05 | 1,965 | 1,989 | 1,965 | 1,979 | 2,300 |
| 2025/09/04 | 1,950 | 1,966 | 1,950 | 1,966 | 1,800 |
| 2025/09/03 | 1,950 | 1,950 | 1,950 | 1,950 | 400 |
| 2025/09/02 | 1,939 | 1,950 | 1,937 | 1,950 | 1,100 |
| 2025/09/01 | 1,936 | 1,939 | 1,930 | 1,939 | 600 |
| 2025/08/29 | 1,931 | 1,936 | 1,922 | 1,936 | 600 |
| 2025/08/28 | 1,934 | 1,936 | 1,930 | 1,936 | 800 |
| 2025/08/27 | 1,941 | 1,941 | 1,925 | 1,934 | 1,000 |
| 2025/08/26 | 1,950 | 1,951 | 1,950 | 1,951 | 700 |
| 2025/08/25 | 1,980 | 1,980 | 1,950 | 1,950 | 1,600 |
| 2025/08/22 | 1,945 | 1,970 | 1,945 | 1,963 | 1,800 |
| 2025/08/21 | 1,944 | 1,961 | 1,944 | 1,961 | 1,000 |
| 2025/08/20 | 1,956 | 1,958 | 1,956 | 1,958 | 1,300 |
| 2025/08/19 | 1,995 | 1,995 | 1,967 | 1,968 | 1,100 |
| 2025/08/18 | 1,963 | 1,995 | 1,963 | 1,995 | 2,400 |
| 2025/08/15 | 2,000 | 2,000 | 1,935 | 1,963 | 1,200 |
| 2025/08/14 | 1,926 | 2,000 | 1,926 | 2,000 | 3,800 |
| 2025/08/13 | 1,920 | 1,926 | 1,905 | 1,926 | 2,900 |
| 2025/08/12 | 1,930 | 1,945 | 1,905 | 1,921 | 4,000 |
| 2025/08/08 | 1,919 | 1,949 | 1,919 | 1,922 | 1,200 |
| 2025/08/07 | 1,895 | 1,919 | 1,895 | 1,919 | 1,200 |
| 2025/08/06 | 1,928 | 1,928 | 1,891 | 1,891 | 1,600 |
| 2025/08/05 | 1,903 | 1,928 | 1,902 | 1,928 | 700 |
| 2025/08/04 | 1,912 | 1,921 | 1,906 | 1,921 | 1,500 |
| 2025/08/01 | 1,895 | 1,922 | 1,892 | 1,918 | 1,900 |
| 2025/07/31 | 1,905 | 1,917 | 1,905 | 1,905 | 600 |
| 2025/07/30 | 1,905 | 1,906 | 1,905 | 1,905 | 1,200 |
| 2025/07/29 | 1,915 | 1,915 | 1,886 | 1,902 | 1,800 |
| 2025/07/28 | 1,915 | 1,915 | 1,888 | 1,891 | 1,500 |
| 2025/07/25 | 1,918 | 1,918 | 1,915 | 1,915 | 600 |
| 2025/07/24 | 1,934 | 1,934 | 1,921 | 1,921 | 600 |
| 2025/07/23 | 1,915 | 1,950 | 1,905 | 1,950 | 1,400 |
| 2025/07/22 | 1,900 | 1,920 | 1,900 | 1,915 | 2,300 |
| 2025/07/18 | 1,910 | 1,910 | 1,880 | 1,880 | 400 |
| 2025/07/17 | 1,895 | 1,941 | 1,866 | 1,889 | 13,000 |
| 2025/07/16 | 1,888 | 1,895 | 1,882 | 1,895 | 500 |
| 2025/07/15 | 1,879 | 1,895 | 1,879 | 1,895 | 200 |
| 2025/07/14 | 1,903 | 1,903 | 1,850 | 1,877 | 5,900 |
| 2025/07/11 | 1,911 | 1,919 | 1,900 | 1,903 | 1,500 |
| 2025/07/10 | 1,926 | 1,926 | 1,922 | 1,922 | 1,000 |
| 2025/07/09 | 1,930 | 1,931 | 1,922 | 1,922 | 2,300 |
| 2025/07/08 | 1,902 | 1,921 | 1,900 | 1,921 | 700 |
| 2025/07/07 | 1,929 | 1,929 | 1,900 | 1,910 | 800 |
| 2025/07/04 | 1,898 | 1,970 | 1,898 | 1,930 | 3,600 |
| 2025/07/03 | 1,881 | 1,900 | 1,881 | 1,882 | 1,100 |
| 2025/07/02 | 1,890 | 1,890 | 1,880 | 1,880 | 800 |
| 2025/07/01 | 1,881 | 1,890 | 1,880 | 1,890 | 800 |
| 2025/06/30 | 1,875 | 1,901 | 1,875 | 1,901 | 500 |
| 2025/06/27 | 1,891 | 1,891 | 1,891 | 1,891 | 100 |
| 2025/06/26 | 1,895 | 1,895 | 1,891 | 1,891 | 400 |
| 2025/06/25 | 1,894 | 1,894 | 1,894 | 1,894 | 100 |
| 2025/06/24 | 1,883 | 1,884 | 1,864 | 1,864 | 400 |
| 2025/06/23 | 1,849 | 1,875 | 1,849 | 1,875 | 1,900 |
| 2025/06/20 | 1,903 | 1,903 | 1,816 | 1,849 | 7,300 |
| 2025/06/19 | 1,903 | 1,903 | 1,903 | 1,903 | 600 |
| 2025/06/18 | 1,903 | 1,903 | 1,903 | 1,903 | 1,100 |
| 2025/06/17 | 1,917 | 1,917 | 1,917 | 1,917 | 1,700 |
| 2025/06/16 | 1,889 | 1,889 | 1,889 | 1,889 | 2,300 |
| 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 |