明豊ファシリティワークス(1717)の株価時系列情報
明豊ファシリティワークス(1717)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 |
|---|---|---|---|---|---|
| 2026/02/24 | 1,069 | 1,076 | 1,064 | 1,074 | 28,500 |
| 2026/02/20 | 1,074 | 1,076 | 1,066 | 1,071 | 32,100 |
| 2026/02/19 | 1,075 | 1,082 | 1,067 | 1,075 | 34,100 |
| 2026/02/18 | 1,073 | 1,082 | 1,070 | 1,078 | 22,300 |
| 2026/02/17 | 1,071 | 1,077 | 1,063 | 1,073 | 26,400 |
| 2026/02/16 | 1,071 | 1,084 | 1,068 | 1,073 | 53,400 |
| 2026/02/13 | 1,091 | 1,091 | 1,073 | 1,080 | 39,100 |
| 2026/02/12 | 1,098 | 1,098 | 1,082 | 1,092 | 29,000 |
| 2026/02/10 | 1,091 | 1,096 | 1,081 | 1,085 | 35,000 |
| 2026/02/09 | 1,072 | 1,093 | 1,070 | 1,086 | 95,300 |
| 2026/02/06 | 1,116 | 1,116 | 1,104 | 1,115 | 33,900 |
| 2026/02/05 | 1,110 | 1,119 | 1,107 | 1,118 | 17,100 |
| 2026/02/04 | 1,095 | 1,107 | 1,090 | 1,107 | 11,700 |
| 2026/02/03 | 1,103 | 1,106 | 1,099 | 1,100 | 17,100 |
| 2026/02/02 | 1,103 | 1,111 | 1,099 | 1,103 | 9,300 |
| 2026/01/30 | 1,100 | 1,103 | 1,087 | 1,096 | 23,100 |
| 2026/01/29 | 1,092 | 1,101 | 1,086 | 1,097 | 17,000 |
| 2026/01/28 | 1,108 | 1,108 | 1,096 | 1,100 | 13,800 |
| 2026/01/27 | 1,107 | 1,117 | 1,105 | 1,108 | 12,400 |
| 2026/01/26 | 1,119 | 1,119 | 1,106 | 1,117 | 23,000 |
| 2026/01/23 | 1,118 | 1,129 | 1,114 | 1,129 | 15,600 |
| 2026/01/22 | 1,092 | 1,118 | 1,092 | 1,118 | 34,600 |
| 2026/01/21 | 1,090 | 1,095 | 1,081 | 1,090 | 32,800 |
| 2026/01/20 | 1,108 | 1,108 | 1,095 | 1,101 | 14,400 |
| 2026/01/19 | 1,119 | 1,119 | 1,106 | 1,107 | 13,900 |
| 2026/01/16 | 1,109 | 1,118 | 1,100 | 1,114 | 32,800 |
| 2026/01/15 | 1,093 | 1,108 | 1,090 | 1,107 | 21,900 |
| 2026/01/14 | 1,094 | 1,095 | 1,088 | 1,088 | 20,000 |
| 2026/01/13 | 1,092 | 1,094 | 1,081 | 1,090 | 35,800 |
| 2026/01/09 | 1,089 | 1,089 | 1,081 | 1,081 | 17,500 |
| 2026/01/08 | 1,087 | 1,091 | 1,081 | 1,089 | 41,200 |
| 2026/01/07 | 1,081 | 1,089 | 1,078 | 1,084 | 19,800 |
| 2026/01/06 | 1,089 | 1,090 | 1,072 | 1,081 | 36,100 |
| 2026/01/05 | 1,098 | 1,100 | 1,083 | 1,088 | 58,200 |
| 2025/12/30 | 1,097 | 1,099 | 1,089 | 1,089 | 9,000 |
| 2025/12/29 | 1,105 | 1,105 | 1,091 | 1,096 | 35,500 |
| 2025/12/26 | 1,084 | 1,102 | 1,082 | 1,102 | 49,300 |
| 2025/12/25 | 1,083 | 1,084 | 1,080 | 1,082 | 7,000 |
| 2025/12/24 | 1,087 | 1,087 | 1,080 | 1,084 | 8,000 |
| 2025/12/23 | 1,075 | 1,086 | 1,075 | 1,082 | 19,600 |
| 2025/12/22 | 1,077 | 1,084 | 1,069 | 1,073 | 30,300 |
| 2025/12/19 | 1,060 | 1,069 | 1,060 | 1,064 | 16,600 |
| 2025/12/18 | 1,057 | 1,060 | 1,050 | 1,060 | 8,800 |
| 2025/12/17 | 1,056 | 1,065 | 1,052 | 1,056 | 10,000 |
| 2025/12/16 | 1,073 | 1,073 | 1,054 | 1,056 | 12,700 |
| 2025/12/15 | 1,062 | 1,069 | 1,055 | 1,069 | 16,400 |
| 2025/12/12 | 1,049 | 1,058 | 1,049 | 1,055 | 14,500 |
| 2025/12/11 | 1,052 | 1,052 | 1,042 | 1,046 | 19,600 |
| 2025/12/10 | 1,044 | 1,045 | 1,037 | 1,041 | 12,600 |
| 2025/12/09 | 1,052 | 1,052 | 1,037 | 1,044 | 19,800 |
| 2025/12/08 | 1,045 | 1,054 | 1,044 | 1,051 | 12,000 |
| 2025/12/05 | 1,048 | 1,052 | 1,045 | 1,045 | 6,000 |
| 2025/12/04 | 1,043 | 1,056 | 1,043 | 1,048 | 13,700 |
| 2025/12/03 | 1,054 | 1,054 | 1,044 | 1,045 | 28,700 |
| 2025/12/02 | 1,066 | 1,066 | 1,052 | 1,052 | 14,800 |
| 2025/12/01 | 1,071 | 1,074 | 1,061 | 1,066 | 19,800 |
| 2025/11/28 | 1,064 | 1,077 | 1,064 | 1,072 | 25,500 |
| 2025/11/27 | 1,065 | 1,065 | 1,058 | 1,064 | 11,800 |
| 2025/11/26 | 1,058 | 1,062 | 1,055 | 1,062 | 11,500 |
| 2025/11/25 | 1,059 | 1,060 | 1,051 | 1,052 | 13,200 |
| 2025/11/21 | 1,030 | 1,054 | 1,030 | 1,052 | 13,700 |
| 2025/11/20 | 1,037 | 1,050 | 1,031 | 1,039 | 17,600 |
| 2025/11/19 | 1,044 | 1,049 | 1,011 | 1,035 | 56,500 |
| 2025/11/18 | 1,055 | 1,058 | 1,041 | 1,043 | 34,500 |
| 2025/11/17 | 1,064 | 1,066 | 1,055 | 1,055 | 24,700 |
| 2025/11/14 | 1,067 | 1,069 | 1,064 | 1,069 | 9,200 |
| 2025/11/13 | 1,078 | 1,086 | 1,070 | 1,071 | 27,500 |
| 2025/11/12 | 1,073 | 1,078 | 1,072 | 1,078 | 13,600 |
| 2025/11/11 | 1,084 | 1,084 | 1,072 | 1,078 | 32,000 |
| 2025/11/10 | 1,099 | 1,099 | 1,080 | 1,082 | 42,700 |
| 2025/11/07 | 1,096 | 1,105 | 1,094 | 1,100 | 24,900 |
| 2025/11/06 | 1,095 | 1,097 | 1,089 | 1,095 | 11,700 |
| 2025/11/05 | 1,102 | 1,102 | 1,084 | 1,095 | 27,600 |
| 2025/11/04 | 1,107 | 1,108 | 1,099 | 1,102 | 16,300 |
| 2025/10/31 | 1,115 | 1,117 | 1,104 | 1,107 | 16,000 |
| 2025/10/30 | 1,085 | 1,115 | 1,085 | 1,115 | 19,800 |
| 2025/10/29 | 1,095 | 1,103 | 1,090 | 1,090 | 20,400 |
| 2025/10/28 | 1,118 | 1,118 | 1,095 | 1,095 | 19,300 |
| 2025/10/27 | 1,104 | 1,115 | 1,104 | 1,115 | 20,400 |
| 2025/10/24 | 1,104 | 1,106 | 1,096 | 1,104 | 13,700 |
| 2025/10/23 | 1,099 | 1,105 | 1,095 | 1,104 | 6,900 |
| 2025/10/22 | 1,109 | 1,109 | 1,091 | 1,099 | 11,800 |
| 2025/10/21 | 1,095 | 1,100 | 1,089 | 1,096 | 18,200 |
| 2025/10/20 | 1,098 | 1,102 | 1,087 | 1,092 | 26,300 |
| 2025/10/17 | 1,110 | 1,110 | 1,084 | 1,090 | 21,300 |
| 2025/10/16 | 1,114 | 1,115 | 1,105 | 1,110 | 14,900 |
| 2025/10/15 | 1,112 | 1,114 | 1,100 | 1,109 | 31,000 |
| 2025/10/14 | 1,065 | 1,097 | 1,061 | 1,096 | 49,900 |
| 2025/10/10 | 1,100 | 1,100 | 1,080 | 1,083 | 40,400 |
| 2025/10/09 | 1,116 | 1,116 | 1,094 | 1,102 | 44,700 |
| 2025/10/08 | 1,128 | 1,128 | 1,117 | 1,117 | 24,500 |
| 2025/10/07 | 1,142 | 1,142 | 1,118 | 1,124 | 29,200 |
| 2025/10/06 | 1,154 | 1,155 | 1,140 | 1,142 | 27,500 |
| 2025/10/03 | 1,115 | 1,139 | 1,115 | 1,133 | 26,600 |
| 2025/10/02 | 1,117 | 1,125 | 1,116 | 1,118 | 16,300 |
| 2025/10/01 | 1,118 | 1,127 | 1,115 | 1,117 | 42,500 |
| 2025/09/30 | 1,150 | 1,153 | 1,118 | 1,132 | 45,200 |
| 2025/09/29 | 1,150 | 1,154 | 1,134 | 1,149 | 35,600 |
| 2025/09/26 | 1,123 | 1,149 | 1,122 | 1,149 | 45,900 |
| 2025/09/25 | 1,126 | 1,129 | 1,122 | 1,129 | 30,600 |
| 2025/09/24 | 1,124 | 1,127 | 1,116 | 1,126 | 35,700 |
| 2025/09/22 | 1,116 | 1,125 | 1,116 | 1,124 | 32,600 |
| 2025/09/19 | 1,115 | 1,116 | 1,103 | 1,116 | 40,600 |
| 2025/09/18 | 1,111 | 1,119 | 1,106 | 1,115 | 20,700 |
| 2025/09/17 | 1,097 | 1,109 | 1,089 | 1,105 | 28,100 |
| 2025/09/16 | 1,094 | 1,101 | 1,086 | 1,097 | 27,000 |
| 2025/09/12 | 1,094 | 1,099 | 1,085 | 1,085 | 24,700 |
| 2025/09/11 | 1,095 | 1,100 | 1,091 | 1,095 | 13,400 |
| 2025/09/10 | 1,097 | 1,098 | 1,092 | 1,097 | 8,500 |
| 2025/09/09 | 1,100 | 1,108 | 1,090 | 1,097 | 19,300 |
| 2025/09/08 | 1,100 | 1,103 | 1,085 | 1,098 | 24,800 |
| 2025/09/05 | 1,090 | 1,100 | 1,084 | 1,094 | 19,700 |
| 2025/09/04 | 1,082 | 1,089 | 1,080 | 1,082 | 19,500 |
| 2025/09/03 | 1,098 | 1,100 | 1,086 | 1,087 | 25,800 |
| 2025/09/02 | 1,111 | 1,113 | 1,102 | 1,102 | 21,600 |
| 2025/09/01 | 1,100 | 1,117 | 1,095 | 1,102 | 30,500 |
| 2025/08/29 | 1,112 | 1,124 | 1,099 | 1,103 | 88,100 |
| 2025/08/28 | 1,090 | 1,090 | 1,081 | 1,090 | 22,400 |
| 2025/08/27 | 1,075 | 1,094 | 1,067 | 1,094 | 31,300 |
| 2025/08/26 | 1,077 | 1,079 | 1,070 | 1,075 | 14,800 |
| 2025/08/25 | 1,078 | 1,080 | 1,069 | 1,077 | 33,100 |
| 2025/08/22 | 1,076 | 1,078 | 1,069 | 1,069 | 22,500 |
| 2025/08/21 | 1,080 | 1,086 | 1,075 | 1,077 | 13,700 |
| 2025/08/20 | 1,081 | 1,093 | 1,072 | 1,085 | 26,300 |
| 2025/08/19 | 1,085 | 1,090 | 1,078 | 1,087 | 32,100 |
| 2025/08/18 | 1,093 | 1,093 | 1,081 | 1,091 | 28,200 |
| 2025/08/15 | 1,098 | 1,103 | 1,082 | 1,088 | 23,700 |
| 2025/08/14 | 1,082 | 1,095 | 1,082 | 1,088 | 20,100 |
| 2025/08/13 | 1,104 | 1,108 | 1,080 | 1,088 | 39,300 |
| 2025/08/12 | 1,073 | 1,110 | 1,072 | 1,081 | 118,000 |
| 2025/08/08 | 1,055 | 1,064 | 1,045 | 1,048 | 49,800 |
| 2025/08/07 | 1,051 | 1,051 | 1,043 | 1,049 | 21,300 |
| 2025/08/06 | 1,045 | 1,051 | 1,044 | 1,045 | 21,600 |
| 2025/08/05 | 1,048 | 1,050 | 1,035 | 1,048 | 22,700 |
| 2025/08/04 | 1,015 | 1,041 | 1,010 | 1,039 | 52,000 |
| 2025/08/01 | 1,035 | 1,037 | 1,026 | 1,026 | 19,300 |
| 2025/07/31 | 1,035 | 1,040 | 1,035 | 1,035 | 7,600 |
| 2025/07/30 | 1,040 | 1,040 | 1,032 | 1,035 | 19,200 |
| 2025/07/29 | 1,042 | 1,043 | 1,035 | 1,039 | 14,600 |
| 2025/07/28 | 1,058 | 1,058 | 1,035 | 1,042 | 44,400 |
| 2025/07/25 | 1,037 | 1,057 | 1,030 | 1,057 | 38,100 |
| 2025/07/24 | 1,026 | 1,035 | 1,022 | 1,035 | 25,800 |
| 2025/07/23 | 1,022 | 1,028 | 1,015 | 1,023 | 23,600 |
| 2025/07/22 | 1,004 | 1,022 | 1,004 | 1,022 | 27,000 |
| 2025/07/18 | 1,003 | 1,017 | 1,000 | 1,008 | 35,900 |
| 2025/07/17 | 1,003 | 1,006 | 998 | 1,004 | 24,700 |
| 2025/07/16 | 1,001 | 1,014 | 1,000 | 1,008 | 16,500 |
| 2025/07/15 | 1,025 | 1,026 | 1,001 | 1,001 | 34,200 |
| 2025/07/14 | 1,010 | 1,020 | 1,009 | 1,020 | 52,400 |
| 2025/07/11 | 995 | 1,000 | 986 | 996 | 42,100 |
| 2025/07/10 | 979 | 992 | 978 | 990 | 42,900 |
| 2025/07/09 | 966 | 975 | 961 | 975 | 31,100 |
| 2025/07/08 | 952 | 961 | 948 | 961 | 24,800 |
| 2025/07/07 | 950 | 953 | 945 | 951 | 23,000 |
| 2025/07/04 | 953 | 957 | 947 | 947 | 22,400 |
| 2025/07/03 | 957 | 957 | 948 | 953 | 23,500 |
| 2025/07/02 | 944 | 960 | 935 | 957 | 69,500 |
| 2025/07/01 | 949 | 949 | 937 | 941 | 27,100 |
| 2025/06/30 | 955 | 965 | 947 | 951 | 39,500 |
| 2025/06/27 | 957 | 957 | 938 | 940 | 46,500 |
| 2025/06/26 | 960 | 962 | 952 | 952 | 42,600 |
| 2025/06/25 | 965 | 965 | 956 | 959 | 15,100 |
| 2025/06/24 | 970 | 970 | 961 | 963 | 12,000 |
| 2025/06/23 | 961 | 963 | 950 | 963 | 28,800 |
| 2025/06/20 | 968 | 975 | 962 | 965 | 34,000 |
| 2025/06/19 | 956 | 966 | 954 | 966 | 29,100 |
| 2025/06/18 | 950 | 954 | 949 | 953 | 10,000 |
| 2025/06/17 | 954 | 954 | 948 | 950 | 7,300 |
| 2025/06/16 | 949 | 954 | 946 | 951 | 23,600 |
| 2025/06/13 | 962 | 962 | 943 | 947 | 39,400 |
| 2025/06/12 | 964 | 964 | 955 | 961 | 15,400 |
| 2025/06/11 | 963 | 966 | 960 | 966 | 20,200 |
| 2025/06/10 | 958 | 960 | 956 | 960 | 17,200 |
| 2025/06/09 | 949 | 959 | 949 | 955 | 47,200 |
| 2025/06/06 | 938 | 940 | 934 | 937 | 18,500 |
| 2025/06/05 | 935 | 937 | 932 | 934 | 7,400 |
| 2025/06/04 | 929 | 938 | 929 | 936 | 17,400 |
| 2025/06/03 | 935 | 935 | 927 | 929 | 24,300 |
| 2025/06/02 | 948 | 948 | 933 | 935 | 23,400 |
| 2025/05/30 | 944 | 950 | 941 | 948 | 29,300 |
| 2025/05/29 | 944 | 948 | 940 | 944 | 40,300 |
| 2025/05/28 | 938 | 950 | 938 | 944 | 38,700 |
| 2025/05/27 | 940 | 946 | 937 | 938 | 61,200 |
| 2025/05/26 | 930 | 935 | 926 | 933 | 29,800 |
| 2025/05/23 | 922 | 929 | 914 | 928 | 37,600 |
| 2025/05/22 | 918 | 930 | 913 | 927 | 58,300 |
| 2025/05/21 | 915 | 921 | 912 | 919 | 38,200 |
| 2025/05/20 | 912 | 922 | 911 | 916 | 44,300 |
| 2025/05/19 | 900 | 906 | 897 | 905 | 43,300 |
| 2025/05/16 | 897 | 907 | 894 | 898 | 37,500 |
| 2025/05/15 | 901 | 909 | 893 | 896 | 70,900 |
| 2025/05/14 | 906 | 918 | 903 | 915 | 44,100 |
| 2025/05/13 | 912 | 912 | 900 | 907 | 29,300 |
| 2025/05/12 | 914 | 914 | 905 | 907 | 16,900 |
| 2025/05/09 | 900 | 912 | 900 | 908 | 24,400 |
| 2025/05/08 | 890 | 900 | 886 | 900 | 54,900 |
| 2025/05/07 | 892 | 893 | 890 | 893 | 39,300 |
| 2025/05/02 | 888 | 893 | 885 | 891 | 22,100 |
| 2025/05/01 | 894 | 894 | 888 | 890 | 6,200 |
| 2025/04/30 | 886 | 893 | 884 | 893 | 15,300 |