高松コンストラクショングループ(1762)の株価時系列情報
高松コンストラクショングループ(1762)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 |
|---|---|---|---|---|---|
| 2026/05/08 | 3,485 | 3,625 | 3,475 | 3,510 | 107,400 |
| 2026/05/07 | 3,480 | 3,525 | 3,470 | 3,485 | 63,400 |
| 2026/05/01 | 3,395 | 3,455 | 3,335 | 3,425 | 48,000 |
| 2026/04/30 | 3,390 | 3,405 | 3,330 | 3,385 | 100,700 |
| 2026/04/28 | 3,390 | 3,460 | 3,365 | 3,455 | 71,100 |
| 2026/04/27 | 3,345 | 3,350 | 3,270 | 3,345 | 91,800 |
| 2026/04/24 | 3,425 | 3,450 | 3,350 | 3,370 | 97,100 |
| 2026/04/23 | 3,415 | 3,470 | 3,415 | 3,455 | 70,100 |
| 2026/04/22 | 3,505 | 3,525 | 3,485 | 3,485 | 61,000 |
| 2026/04/21 | 3,595 | 3,625 | 3,540 | 3,545 | 51,600 |
| 2026/04/20 | 3,520 | 3,585 | 3,500 | 3,565 | 68,300 |
| 2026/04/17 | 3,540 | 3,580 | 3,525 | 3,565 | 58,200 |
| 2026/04/16 | 3,570 | 3,595 | 3,560 | 3,565 | 60,700 |
| 2026/04/15 | 3,625 | 3,660 | 3,570 | 3,580 | 54,600 |
| 2026/04/14 | 3,625 | 3,675 | 3,570 | 3,620 | 67,800 |
| 2026/04/13 | 3,670 | 3,730 | 3,620 | 3,625 | 44,200 |
| 2026/04/10 | 3,770 | 3,770 | 3,670 | 3,670 | 37,600 |
| 2026/04/09 | 3,820 | 3,820 | 3,755 | 3,760 | 44,200 |
| 2026/04/08 | 3,850 | 3,850 | 3,800 | 3,800 | 41,900 |
| 2026/04/07 | 3,775 | 3,780 | 3,710 | 3,730 | 33,100 |
| 2026/04/06 | 3,790 | 3,830 | 3,740 | 3,740 | 32,400 |
| 2026/04/03 | 3,835 | 3,885 | 3,775 | 3,790 | 60,000 |
| 2026/03/27 | 3,615 | 3,695 | 3,600 | 3,635 | 223,800 |
| 2026/03/26 | 3,595 | 3,620 | 3,570 | 3,615 | 96,400 |
| 2026/03/25 | 3,610 | 3,630 | 3,590 | 3,595 | 85,500 |
| 2026/03/24 | 3,550 | 3,550 | 3,485 | 3,525 | 74,800 |
| 2026/03/23 | 3,535 | 3,535 | 3,430 | 3,450 | 123,200 |
| 2026/03/19 | 3,665 | 3,665 | 3,605 | 3,605 | 55,700 |
| 2026/03/18 | 3,655 | 3,725 | 3,655 | 3,725 | 44,100 |
| 2026/03/17 | 3,670 | 3,690 | 3,635 | 3,635 | 44,200 |
| 2026/03/16 | 3,615 | 3,635 | 3,590 | 3,610 | 76,800 |
| 2026/03/13 | 3,630 | 3,705 | 3,620 | 3,655 | 55,800 |
| 2026/03/12 | 3,730 | 3,730 | 3,670 | 3,680 | 53,000 |
| 2026/03/11 | 3,770 | 3,810 | 3,750 | 3,750 | 52,300 |
| 2026/03/10 | 3,705 | 3,735 | 3,650 | 3,715 | 56,900 |
| 2026/03/09 | 3,600 | 3,645 | 3,555 | 3,635 | 100,700 |
| 2026/03/06 | 3,800 | 3,825 | 3,740 | 3,780 | 47,700 |
| 2026/03/05 | 3,855 | 3,865 | 3,800 | 3,815 | 68,400 |
| 2026/03/04 | 3,865 | 3,880 | 3,680 | 3,725 | 154,100 |
| 2026/03/03 | 4,050 | 4,090 | 3,935 | 3,935 | 65,200 |
| 2026/03/02 | 4,085 | 4,115 | 4,020 | 4,050 | 103,400 |
| 2026/02/27 | 4,025 | 4,225 | 4,005 | 4,225 | 100,400 |
| 2026/02/26 | 3,935 | 4,015 | 3,930 | 3,985 | 70,100 |
| 2026/02/25 | 3,950 | 3,975 | 3,910 | 3,935 | 50,800 |
| 2026/02/24 | 3,970 | 3,990 | 3,895 | 3,965 | 52,400 |
| 2026/02/20 | 3,975 | 3,975 | 3,890 | 3,935 | 43,800 |
| 2026/02/19 | 4,000 | 4,000 | 3,950 | 3,975 | 45,400 |
| 2026/02/18 | 4,020 | 4,040 | 3,985 | 4,010 | 31,300 |
| 2026/02/17 | 4,010 | 4,085 | 4,000 | 4,015 | 68,900 |
| 2026/02/16 | 3,925 | 3,990 | 3,885 | 3,990 | 70,800 |
| 2026/02/13 | 4,200 | 4,200 | 3,900 | 3,920 | 160,200 |
| 2026/02/12 | 4,390 | 4,420 | 4,330 | 4,340 | 89,800 |
| 2026/02/10 | 4,230 | 4,335 | 4,205 | 4,330 | 82,800 |
| 2026/02/09 | 4,160 | 4,280 | 4,120 | 4,165 | 92,600 |
| 2026/02/06 | 4,000 | 4,155 | 3,985 | 4,100 | 82,000 |
| 2026/02/05 | 3,975 | 4,015 | 3,930 | 3,980 | 33,500 |
| 2026/02/04 | 3,920 | 3,945 | 3,900 | 3,905 | 31,000 |
| 2026/02/03 | 3,875 | 3,920 | 3,850 | 3,920 | 45,000 |
| 2026/02/02 | 3,840 | 3,875 | 3,805 | 3,810 | 34,500 |
| 2026/01/30 | 3,810 | 3,830 | 3,760 | 3,820 | 45,900 |
| 2026/01/29 | 3,795 | 3,815 | 3,715 | 3,790 | 56,000 |
| 2026/01/28 | 3,880 | 3,890 | 3,810 | 3,820 | 52,400 |
| 2026/01/27 | 3,895 | 3,935 | 3,865 | 3,920 | 48,200 |
| 2026/01/26 | 3,975 | 3,975 | 3,920 | 3,930 | 78,700 |
| 2026/01/23 | 4,120 | 4,150 | 4,035 | 4,040 | 49,800 |
| 2026/01/22 | 4,120 | 4,160 | 4,080 | 4,135 | 38,000 |
| 2026/01/21 | 4,055 | 4,140 | 4,055 | 4,120 | 42,100 |
| 2026/01/20 | 4,165 | 4,165 | 4,085 | 4,125 | 30,900 |
| 2026/01/19 | 4,235 | 4,280 | 4,175 | 4,175 | 23,000 |
| 2026/01/16 | 4,200 | 4,240 | 4,160 | 4,235 | 27,700 |
| 2026/01/15 | 4,155 | 4,195 | 4,140 | 4,195 | 19,300 |
| 2026/01/14 | 4,135 | 4,195 | 4,135 | 4,175 | 24,800 |
| 2026/01/13 | 4,170 | 4,170 | 4,135 | 4,135 | 28,300 |
| 2026/01/09 | 4,135 | 4,140 | 4,065 | 4,115 | 27,800 |
| 2026/01/08 | 4,065 | 4,145 | 4,060 | 4,070 | 32,900 |
| 2026/01/07 | 4,045 | 4,100 | 4,020 | 4,065 | 32,700 |
| 2026/01/06 | 3,995 | 4,120 | 3,995 | 4,085 | 33,100 |
| 2026/01/05 | 4,025 | 4,060 | 3,990 | 3,995 | 33,500 |
| 2025/12/30 | 4,045 | 4,060 | 4,010 | 4,015 | 25,300 |
| 2025/12/29 | 4,030 | 4,090 | 3,995 | 4,045 | 42,700 |
| 2025/12/26 | 4,095 | 4,100 | 4,005 | 4,030 | 34,300 |
| 2025/12/25 | 4,125 | 4,130 | 4,060 | 4,090 | 31,500 |
| 2025/12/24 | 4,045 | 4,155 | 4,035 | 4,125 | 77,800 |
| 2025/12/23 | 3,920 | 4,045 | 3,920 | 4,030 | 34,000 |
| 2025/12/22 | 4,030 | 4,035 | 3,920 | 3,920 | 25,400 |
| 2025/12/19 | 3,895 | 4,020 | 3,895 | 3,990 | 55,200 |
| 2025/12/18 | 3,865 | 3,915 | 3,815 | 3,895 | 33,500 |
| 2025/12/17 | 3,870 | 3,905 | 3,830 | 3,870 | 40,200 |
| 2025/12/16 | 3,940 | 3,940 | 3,870 | 3,870 | 43,600 |
| 2025/12/15 | 3,940 | 3,945 | 3,885 | 3,930 | 30,900 |
| 2025/12/12 | 3,900 | 3,940 | 3,880 | 3,925 | 35,400 |
| 2025/12/11 | 3,920 | 3,920 | 3,845 | 3,845 | 44,500 |
| 2025/12/10 | 3,890 | 3,910 | 3,865 | 3,885 | 48,600 |
| 2025/12/09 | 3,920 | 3,985 | 3,870 | 3,890 | 43,700 |
| 2025/12/08 | 3,915 | 3,945 | 3,905 | 3,915 | 27,200 |
| 2025/12/05 | 3,925 | 3,945 | 3,905 | 3,915 | 28,700 |
| 2025/12/04 | 3,910 | 3,965 | 3,900 | 3,950 | 39,300 |
| 2025/12/03 | 4,005 | 4,045 | 3,935 | 3,935 | 47,400 |
| 2025/12/02 | 4,075 | 4,090 | 3,940 | 4,050 | 67,400 |
| 2025/12/01 | 4,255 | 4,265 | 4,060 | 4,085 | 92,300 |
| 2025/11/28 | 4,000 | 4,250 | 3,985 | 4,210 | 116,200 |
| 2025/11/27 | 3,985 | 4,000 | 3,935 | 3,945 | 48,400 |
| 2025/11/26 | 3,900 | 3,985 | 3,865 | 3,980 | 52,400 |
| 2025/11/25 | 3,965 | 3,990 | 3,885 | 3,900 | 48,900 |
| 2025/11/21 | 3,795 | 3,975 | 3,795 | 3,965 | 131,000 |
| 2025/11/20 | 3,740 | 3,845 | 3,720 | 3,785 | 68,400 |
| 2025/11/19 | 3,620 | 3,730 | 3,600 | 3,700 | 128,300 |
| 2025/11/18 | 3,595 | 3,650 | 3,560 | 3,575 | 61,900 |
| 2025/11/17 | 3,500 | 3,580 | 3,480 | 3,550 | 29,800 |
| 2025/11/14 | 3,610 | 3,625 | 3,485 | 3,490 | 62,800 |
| 2025/11/13 | 3,615 | 3,635 | 3,545 | 3,610 | 99,200 |
| 2025/11/12 | 3,500 | 3,570 | 3,475 | 3,475 | 60,200 |
| 2025/11/11 | 3,485 | 3,490 | 3,425 | 3,475 | 22,000 |
| 2025/11/10 | 3,460 | 3,470 | 3,430 | 3,470 | 19,200 |
| 2025/11/07 | 3,360 | 3,420 | 3,360 | 3,415 | 16,100 |
| 2025/11/06 | 3,350 | 3,410 | 3,335 | 3,385 | 23,000 |
| 2025/11/05 | 3,350 | 3,360 | 3,265 | 3,350 | 36,200 |
| 2025/11/04 | 3,370 | 3,415 | 3,360 | 3,370 | 18,100 |
| 2025/10/31 | 3,410 | 3,420 | 3,365 | 3,385 | 24,400 |
| 2025/10/30 | 3,400 | 3,440 | 3,395 | 3,410 | 28,400 |
| 2025/10/29 | 3,430 | 3,440 | 3,400 | 3,400 | 22,300 |
| 2025/10/28 | 3,565 | 3,565 | 3,440 | 3,460 | 48,500 |
| 2025/10/27 | 3,500 | 3,570 | 3,500 | 3,565 | 25,300 |
| 2025/10/24 | 3,540 | 3,540 | 3,460 | 3,490 | 24,800 |
| 2025/10/23 | 3,480 | 3,550 | 3,460 | 3,500 | 34,700 |
| 2025/10/22 | 3,395 | 3,480 | 3,360 | 3,475 | 27,500 |
| 2025/10/21 | 3,445 | 3,480 | 3,380 | 3,395 | 21,100 |
| 2025/10/20 | 3,445 | 3,460 | 3,405 | 3,425 | 22,900 |
| 2025/10/17 | 3,390 | 3,425 | 3,380 | 3,415 | 36,200 |
| 2025/10/16 | 3,360 | 3,410 | 3,340 | 3,380 | 36,000 |
| 2025/10/15 | 3,275 | 3,310 | 3,275 | 3,300 | 22,500 |
| 2025/10/14 | 3,215 | 3,265 | 3,215 | 3,245 | 24,400 |
| 2025/10/10 | 3,275 | 3,280 | 3,235 | 3,260 | 29,100 |
| 2025/10/09 | 3,360 | 3,370 | 3,315 | 3,335 | 20,100 |
| 2025/10/08 | 3,370 | 3,425 | 3,340 | 3,345 | 13,100 |
| 2025/10/07 | 3,365 | 3,385 | 3,355 | 3,370 | 17,000 |
| 2025/10/06 | 3,335 | 3,380 | 3,325 | 3,365 | 20,900 |
| 2025/10/03 | 3,315 | 3,320 | 3,290 | 3,290 | 14,900 |
| 2025/10/02 | 3,340 | 3,410 | 3,275 | 3,275 | 32,300 |
| 2025/10/01 | 3,410 | 3,415 | 3,335 | 3,350 | 38,200 |
| 2025/09/30 | 3,455 | 3,470 | 3,395 | 3,450 | 27,000 |
| 2025/09/29 | 3,560 | 3,560 | 3,480 | 3,480 | 51,400 |
| 2025/09/26 | 3,570 | 3,590 | 3,520 | 3,570 | 82,000 |
| 2025/09/25 | 3,455 | 3,485 | 3,455 | 3,480 | 33,600 |
| 2025/09/24 | 3,415 | 3,465 | 3,395 | 3,465 | 33,400 |
| 2025/09/22 | 3,355 | 3,420 | 3,355 | 3,405 | 19,000 |
| 2025/09/19 | 3,315 | 3,360 | 3,315 | 3,355 | 47,200 |
| 2025/09/18 | 3,315 | 3,320 | 3,290 | 3,310 | 18,200 |
| 2025/09/17 | 3,330 | 3,330 | 3,290 | 3,310 | 18,400 |
| 2025/09/16 | 3,375 | 3,375 | 3,345 | 3,355 | 22,200 |
| 2025/09/12 | 3,400 | 3,410 | 3,375 | 3,375 | 29,200 |
| 2025/09/11 | 3,415 | 3,425 | 3,385 | 3,420 | 17,700 |
| 2025/09/10 | 3,410 | 3,435 | 3,385 | 3,405 | 17,900 |
| 2025/09/09 | 3,375 | 3,425 | 3,370 | 3,405 | 23,900 |
| 2025/09/08 | 3,365 | 3,400 | 3,350 | 3,375 | 22,900 |
| 2025/09/05 | 3,370 | 3,380 | 3,320 | 3,350 | 25,600 |
| 2025/09/04 | 3,340 | 3,390 | 3,330 | 3,370 | 17,200 |
| 2025/09/03 | 3,345 | 3,380 | 3,330 | 3,340 | 28,400 |
| 2025/09/02 | 3,310 | 3,335 | 3,300 | 3,310 | 17,300 |
| 2025/09/01 | 3,280 | 3,335 | 3,280 | 3,285 | 15,600 |
| 2025/08/29 | 3,270 | 3,305 | 3,270 | 3,275 | 14,700 |
| 2025/08/28 | 3,290 | 3,295 | 3,250 | 3,290 | 22,200 |
| 2025/08/27 | 3,280 | 3,335 | 3,280 | 3,290 | 30,100 |
| 2025/08/26 | 3,370 | 3,385 | 3,295 | 3,295 | 65,200 |
| 2025/08/25 | 3,400 | 3,420 | 3,370 | 3,370 | 17,900 |
| 2025/08/22 | 3,330 | 3,400 | 3,330 | 3,385 | 14,900 |
| 2025/08/21 | 3,335 | 3,360 | 3,310 | 3,350 | 14,800 |
| 2025/08/20 | 3,360 | 3,365 | 3,335 | 3,335 | 10,700 |
| 2025/08/19 | 3,390 | 3,390 | 3,355 | 3,355 | 16,800 |
| 2025/08/18 | 3,345 | 3,370 | 3,320 | 3,355 | 23,700 |
| 2025/08/15 | 3,290 | 3,330 | 3,285 | 3,320 | 18,500 |
| 2025/08/14 | 3,300 | 3,320 | 3,275 | 3,320 | 26,800 |
| 2025/08/13 | 3,355 | 3,370 | 3,315 | 3,350 | 22,100 |
| 2025/08/12 | 3,365 | 3,370 | 3,295 | 3,355 | 51,100 |
| 2025/08/08 | 3,425 | 3,435 | 3,375 | 3,380 | 39,300 |
| 2025/08/07 | 3,500 | 3,535 | 3,340 | 3,425 | 84,900 |
| 2025/08/06 | 3,200 | 3,290 | 3,180 | 3,290 | 39,500 |
| 2025/08/05 | 3,150 | 3,195 | 3,125 | 3,175 | 25,100 |
| 2025/08/04 | 3,110 | 3,155 | 3,110 | 3,145 | 15,100 |
| 2025/08/01 | 3,090 | 3,185 | 3,085 | 3,160 | 44,800 |
| 2025/07/31 | 3,045 | 3,085 | 3,045 | 3,080 | 14,800 |
| 2025/07/30 | 3,015 | 3,060 | 3,010 | 3,045 | 16,800 |
| 2025/07/29 | 3,015 | 3,050 | 3,010 | 3,025 | 15,900 |
| 2025/07/28 | 3,070 | 3,090 | 3,035 | 3,040 | 17,700 |
| 2025/07/25 | 3,070 | 3,085 | 3,020 | 3,070 | 16,600 |
| 2025/07/24 | 3,025 | 3,065 | 3,025 | 3,055 | 17,300 |
| 2025/07/23 | 3,030 | 3,045 | 3,000 | 3,040 | 30,400 |
| 2025/07/22 | 3,010 | 3,045 | 3,010 | 3,015 | 9,600 |
| 2025/07/18 | 3,065 | 3,065 | 3,020 | 3,035 | 17,000 |
| 2025/07/17 | 3,055 | 3,095 | 3,055 | 3,080 | 14,300 |
| 2025/07/16 | 3,140 | 3,140 | 3,075 | 3,075 | 23,900 |
| 2025/07/15 | 3,120 | 3,155 | 3,110 | 3,135 | 33,500 |
| 2025/07/14 | 3,070 | 3,115 | 3,070 | 3,105 | 24,100 |
| 2025/07/11 | 3,055 | 3,095 | 3,050 | 3,070 | 30,600 |
| 2025/07/10 | 3,055 | 3,065 | 3,010 | 3,055 | 35,200 |
| 2025/07/09 | 3,050 | 3,065 | 3,040 | 3,060 | 20,800 |
| 2025/07/08 | 3,030 | 3,030 | 2,994 | 3,025 | 25,200 |
| 2025/07/07 | 3,015 | 3,040 | 3,000 | 3,025 | 18,900 |
| 2025/07/04 | 2,975 | 3,020 | 2,971 | 3,015 | 30,100 |
| 2025/07/03 | 2,964 | 2,978 | 2,945 | 2,960 | 22,600 |