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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 883 | 892 | 883 | 889 | 37,700 |
| 2025/04/25 | 883 | 890 | 883 | 889 | 11,700 |
| 2025/04/24 | 886 | 888 | 876 | 880 | 42,900 |
| 2025/04/23 | 886 | 887 | 877 | 881 | 27,100 |
| 2025/04/22 | 893 | 893 | 877 | 877 | 69,600 |
| 2025/04/21 | 896 | 898 | 889 | 889 | 21,800 |
| 2025/04/18 | 890 | 898 | 890 | 896 | 25,500 |
| 2025/04/17 | 888 | 895 | 888 | 890 | 14,900 |
| 2025/04/16 | 892 | 894 | 887 | 888 | 24,900 |
| 2025/04/15 | 893 | 894 | 886 | 890 | 16,000 |
| 2025/04/14 | 896 | 898 | 892 | 896 | 28,300 |
| 2025/04/11 | 876 | 895 | 868 | 895 | 29,800 |
| 2025/04/10 | 897 | 898 | 887 | 890 | 45,600 |
| 2025/04/09 | 860 | 872 | 851 | 865 | 44,000 |
| 2025/04/08 | 861 | 884 | 859 | 873 | 65,900 |
| 2025/04/07 | 820 | 851 | 811 | 831 | 163,500 |
| 2025/04/04 | 887 | 890 | 860 | 877 | 99,500 |
| 2025/04/03 | 896 | 907 | 887 | 900 | 55,700 |
| 2025/04/02 | 920 | 920 | 909 | 911 | 15,000 |
| 2025/04/01 | 916 | 922 | 910 | 917 | 27,200 |
| 2025/03/31 | 917 | 917 | 904 | 910 | 62,500 |
| 2025/03/28 | 916 | 930 | 911 | 923 | 94,400 |
| 2025/03/27 | 953 | 960 | 948 | 959 | 68,600 |
| 2025/03/26 | 950 | 951 | 941 | 951 | 40,100 |
| 2025/03/25 | 946 | 947 | 938 | 945 | 28,900 |
| 2025/03/24 | 949 | 950 | 936 | 944 | 30,500 |
| 2025/03/21 | 943 | 949 | 942 | 949 | 38,600 |
| 2025/03/19 | 936 | 942 | 933 | 936 | 30,500 |
| 2025/03/18 | 932 | 938 | 927 | 938 | 21,800 |
| 2025/03/17 | 933 | 934 | 927 | 928 | 29,500 |
| 2025/03/14 | 924 | 930 | 920 | 930 | 8,800 |
| 2025/03/13 | 928 | 928 | 919 | 924 | 19,900 |
| 2025/03/12 | 923 | 927 | 918 | 919 | 26,200 |
| 2025/03/11 | 929 | 929 | 915 | 920 | 44,200 |
| 2025/03/10 | 929 | 935 | 922 | 935 | 37,000 |
| 2025/03/07 | 931 | 931 | 922 | 928 | 17,600 |
| 2025/03/06 | 931 | 936 | 926 | 932 | 13,000 |
| 2025/03/05 | 928 | 930 | 920 | 928 | 26,200 |
| 2025/03/04 | 932 | 935 | 926 | 929 | 28,800 |
| 2025/03/03 | 938 | 941 | 933 | 936 | 26,900 |
| 2025/02/28 | 943 | 943 | 927 | 932 | 49,000 |
| 2025/02/27 | 937 | 947 | 932 | 943 | 19,200 |
| 2025/02/26 | 948 | 950 | 933 | 935 | 51,600 |
| 2025/02/25 | 936 | 948 | 936 | 948 | 10,300 |
| 2025/02/21 | 946 | 946 | 938 | 940 | 9,700 |
| 2025/02/20 | 947 | 947 | 935 | 947 | 29,600 |
| 2025/02/19 | 953 | 956 | 946 | 947 | 36,100 |
| 2025/02/18 | 940 | 962 | 936 | 947 | 33,100 |
| 2025/02/17 | 950 | 959 | 940 | 941 | 34,700 |
| 2025/02/14 | 967 | 972 | 948 | 953 | 47,200 |
| 2025/02/13 | 982 | 987 | 971 | 971 | 35,400 |
| 2025/02/12 | 970 | 981 | 964 | 978 | 67,600 |
| 2025/02/10 | 942 | 975 | 942 | 965 | 167,600 |
| 2025/02/07 | 919 | 935 | 904 | 929 | 84,200 |
| 2025/02/06 | 902 | 916 | 902 | 916 | 21,400 |
| 2025/02/05 | 904 | 907 | 896 | 904 | 40,500 |
| 2025/02/04 | 916 | 916 | 903 | 903 | 18,000 |
| 2025/02/03 | 903 | 908 | 901 | 908 | 33,500 |
| 2025/01/31 | 904 | 909 | 895 | 903 | 34,300 |
| 2025/01/30 | 901 | 908 | 887 | 894 | 210,100 |
| 2025/01/29 | 909 | 909 | 901 | 902 | 26,700 |
| 2025/01/28 | 910 | 912 | 900 | 905 | 29,900 |
| 2025/01/27 | 909 | 915 | 908 | 914 | 23,400 |
| 2025/01/24 | 911 | 912 | 902 | 905 | 21,800 |
| 2025/01/23 | 915 | 915 | 905 | 912 | 14,600 |
| 2025/01/22 | 912 | 916 | 903 | 916 | 18,400 |
| 2025/01/21 | 896 | 909 | 894 | 909 | 22,100 |
| 2025/01/20 | 896 | 902 | 894 | 896 | 21,200 |
| 2025/01/17 | 884 | 888 | 878 | 888 | 36,400 |
| 2025/01/16 | 897 | 903 | 885 | 886 | 46,000 |
| 2025/01/15 | 909 | 910 | 894 | 897 | 31,400 |
| 2025/01/14 | 913 | 913 | 893 | 905 | 50,200 |
| 2025/01/10 | 919 | 923 | 915 | 915 | 15,500 |
| 2025/01/09 | 921 | 925 | 918 | 918 | 18,800 |
| 2025/01/08 | 930 | 930 | 921 | 921 | 18,500 |
| 2025/01/07 | 927 | 935 | 922 | 929 | 38,400 |
| 2025/01/06 | 926 | 930 | 919 | 920 | 55,800 |
| 2024/12/30 | 922 | 923 | 917 | 922 | 23,700 |
| 2024/12/27 | 909 | 924 | 907 | 916 | 40,500 |
| 2024/12/26 | 899 | 906 | 899 | 905 | 41,100 |
| 2024/12/25 | 891 | 898 | 889 | 898 | 23,000 |
| 2024/12/24 | 897 | 897 | 887 | 889 | 23,000 |
| 2024/12/23 | 879 | 889 | 877 | 889 | 46,600 |
| 2024/12/20 | 869 | 874 | 869 | 871 | 15,200 |
| 2024/12/19 | 860 | 875 | 860 | 873 | 31,100 |
| 2024/12/18 | 859 | 871 | 859 | 870 | 28,600 |
| 2024/12/17 | 863 | 863 | 859 | 862 | 13,900 |
| 2024/12/16 | 860 | 864 | 858 | 864 | 16,900 |
| 2024/12/13 | 862 | 863 | 859 | 859 | 15,000 |
| 2024/12/12 | 863 | 866 | 861 | 862 | 23,500 |
| 2024/12/11 | 863 | 865 | 857 | 863 | 17,900 |
| 2024/12/10 | 867 | 867 | 855 | 865 | 60,200 |
| 2024/12/09 | 866 | 884 | 860 | 873 | 70,000 |
| 2024/12/06 | 868 | 870 | 859 | 866 | 24,000 |
| 2024/12/05 | 860 | 866 | 858 | 865 | 19,600 |
| 2024/12/04 | 857 | 857 | 850 | 855 | 23,300 |
| 2024/12/03 | 855 | 859 | 853 | 859 | 26,800 |
| 2024/12/02 | 855 | 858 | 850 | 858 | 22,100 |
| 2024/11/29 | 854 | 860 | 853 | 854 | 12,700 |
| 2024/11/28 | 861 | 864 | 852 | 852 | 47,600 |
| 2024/11/27 | 879 | 880 | 862 | 862 | 45,500 |
| 2024/11/26 | 885 | 885 | 876 | 877 | 26,800 |
| 2024/11/25 | 880 | 886 | 880 | 886 | 24,300 |
| 2024/11/22 | 881 | 885 | 879 | 879 | 12,000 |
| 2024/11/21 | 878 | 886 | 875 | 881 | 17,800 |
| 2024/11/20 | 877 | 880 | 871 | 874 | 14,600 |
| 2024/11/19 | 873 | 882 | 873 | 876 | 17,300 |
| 2024/11/18 | 885 | 885 | 861 | 872 | 69,100 |
| 2024/11/15 | 886 | 891 | 884 | 888 | 18,000 |
| 2024/11/14 | 891 | 892 | 884 | 884 | 13,400 |
| 2024/11/13 | 893 | 897 | 885 | 891 | 15,300 |
| 2024/11/12 | 894 | 899 | 888 | 893 | 36,800 |
| 2024/11/11 | 862 | 892 | 862 | 892 | 108,900 |
| 2024/11/08 | 878 | 879 | 871 | 873 | 40,100 |
| 2024/11/07 | 860 | 876 | 856 | 874 | 38,700 |
| 2024/11/06 | 856 | 864 | 855 | 860 | 45,500 |
| 2024/11/05 | 847 | 854 | 844 | 854 | 18,600 |
| 2024/11/01 | 851 | 857 | 848 | 849 | 15,300 |
| 2024/10/31 | 850 | 860 | 850 | 855 | 20,900 |
| 2024/10/30 | 855 | 855 | 846 | 848 | 77,700 |
| 2024/10/29 | 847 | 853 | 843 | 851 | 18,600 |
| 2024/10/28 | 831 | 848 | 829 | 847 | 43,500 |
| 2024/10/25 | 841 | 843 | 820 | 832 | 54,900 |
| 2024/10/24 | 835 | 846 | 831 | 841 | 41,100 |
| 2024/10/23 | 847 | 848 | 838 | 838 | 38,500 |
| 2024/10/22 | 867 | 869 | 847 | 847 | 77,100 |
| 2024/10/21 | 874 | 877 | 866 | 874 | 47,100 |
| 2024/10/18 | 877 | 889 | 877 | 881 | 36,800 |
| 2024/10/17 | 888 | 893 | 880 | 882 | 26,700 |
| 2024/10/16 | 888 | 900 | 888 | 890 | 21,400 |
| 2024/10/15 | 895 | 905 | 891 | 899 | 44,100 |
| 2024/10/11 | 876 | 900 | 875 | 900 | 40,600 |
| 2024/10/10 | 882 | 882 | 864 | 877 | 46,300 |
| 2024/10/09 | 886 | 887 | 875 | 879 | 26,400 |
| 2024/10/08 | 888 | 888 | 881 | 881 | 20,700 |
| 2024/10/07 | 894 | 897 | 889 | 890 | 29,700 |
| 2024/10/04 | 876 | 888 | 875 | 888 | 23,900 |
| 2024/10/03 | 881 | 884 | 875 | 876 | 17,400 |
| 2024/10/02 | 881 | 881 | 872 | 876 | 21,300 |
| 2024/10/01 | 858 | 893 | 858 | 890 | 54,800 |
| 2024/09/30 | 845 | 862 | 843 | 858 | 34,400 |
| 2024/09/27 | 868 | 870 | 854 | 859 | 25,700 |
| 2024/09/26 | 856 | 863 | 851 | 863 | 44,700 |
| 2024/09/25 | 845 | 850 | 838 | 850 | 17,300 |
| 2024/09/24 | 855 | 855 | 842 | 844 | 23,700 |
| 2024/09/20 | 850 | 851 | 845 | 851 | 22,000 |
| 2024/09/19 | 846 | 851 | 845 | 846 | 16,900 |
| 2024/09/18 | 840 | 850 | 840 | 845 | 12,600 |
| 2024/09/17 | 846 | 846 | 828 | 832 | 23,800 |
| 2024/09/13 | 839 | 842 | 836 | 837 | 15,100 |
| 2024/09/12 | 837 | 842 | 827 | 837 | 36,300 |
| 2024/09/11 | 837 | 839 | 818 | 831 | 54,400 |
| 2024/09/10 | 850 | 853 | 840 | 840 | 43,600 |
| 2024/09/09 | 838 | 845 | 830 | 843 | 55,800 |
| 2024/09/06 | 866 | 866 | 844 | 854 | 45,600 |
| 2024/09/05 | 846 | 870 | 846 | 866 | 38,600 |
| 2024/09/04 | 860 | 862 | 847 | 856 | 45,700 |
| 2024/09/03 | 860 | 869 | 860 | 868 | 10,900 |
| 2024/09/02 | 866 | 870 | 858 | 859 | 18,000 |
| 2024/08/30 | 859 | 866 | 855 | 865 | 18,800 |
| 2024/08/29 | 860 | 868 | 859 | 859 | 15,500 |
| 2024/08/28 | 857 | 860 | 854 | 854 | 20,800 |
| 2024/08/27 | 861 | 864 | 858 | 860 | 7,400 |
| 2024/08/26 | 866 | 867 | 855 | 860 | 20,700 |
| 2024/08/23 | 860 | 868 | 860 | 861 | 13,900 |
| 2024/08/22 | 863 | 867 | 855 | 860 | 11,000 |
| 2024/08/21 | 855 | 865 | 852 | 863 | 18,300 |
| 2024/08/20 | 856 | 859 | 851 | 859 | 25,300 |
| 2024/08/19 | 869 | 869 | 845 | 848 | 43,800 |