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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/07/02 | 2,943 | 2,980 | 2,935 | 2,964 | 25,700 |
| 2025/07/01 | 2,936 | 2,946 | 2,912 | 2,943 | 20,900 |
| 2025/06/30 | 2,948 | 2,989 | 2,933 | 2,933 | 31,200 |
| 2025/06/27 | 2,940 | 2,944 | 2,912 | 2,933 | 29,200 |
| 2025/06/26 | 2,880 | 2,915 | 2,871 | 2,915 | 31,600 |
| 2025/06/25 | 2,885 | 2,885 | 2,857 | 2,879 | 23,400 |
| 2025/06/24 | 2,894 | 2,894 | 2,842 | 2,875 | 22,900 |
| 2025/06/23 | 2,791 | 2,880 | 2,791 | 2,867 | 39,700 |
| 2025/06/20 | 2,829 | 2,858 | 2,745 | 2,745 | 129,200 |
| 2025/06/19 | 2,830 | 2,833 | 2,814 | 2,823 | 18,200 |
| 2025/06/18 | 2,823 | 2,845 | 2,822 | 2,830 | 15,200 |
| 2025/06/17 | 2,851 | 2,885 | 2,826 | 2,830 | 24,400 |
| 2025/06/16 | 2,853 | 2,870 | 2,833 | 2,841 | 17,500 |
| 2025/06/13 | 2,823 | 2,832 | 2,802 | 2,827 | 29,700 |
| 2025/06/12 | 2,829 | 2,888 | 2,808 | 2,835 | 33,600 |
| 2025/06/11 | 2,822 | 2,832 | 2,782 | 2,829 | 49,300 |
| 2025/06/10 | 2,848 | 2,854 | 2,822 | 2,822 | 30,100 |
| 2025/06/09 | 2,814 | 2,839 | 2,793 | 2,830 | 36,600 |
| 2025/06/06 | 2,798 | 2,815 | 2,796 | 2,802 | 21,500 |
| 2025/06/05 | 2,788 | 2,807 | 2,782 | 2,793 | 28,300 |
| 2025/06/04 | 2,800 | 2,821 | 2,788 | 2,789 | 18,300 |
| 2025/06/03 | 2,805 | 2,805 | 2,786 | 2,797 | 19,100 |
| 2025/06/02 | 2,810 | 2,820 | 2,788 | 2,805 | 30,100 |
| 2025/05/30 | 2,809 | 2,831 | 2,799 | 2,811 | 32,400 |
| 2025/05/29 | 2,773 | 2,853 | 2,768 | 2,848 | 58,800 |
| 2025/05/28 | 2,763 | 2,803 | 2,760 | 2,773 | 54,800 |
| 2025/05/27 | 2,778 | 2,778 | 2,731 | 2,763 | 33,200 |
| 2025/05/26 | 2,755 | 2,781 | 2,755 | 2,778 | 25,800 |
| 2025/05/23 | 2,746 | 2,765 | 2,737 | 2,750 | 27,200 |
| 2025/05/22 | 2,700 | 2,748 | 2,690 | 2,733 | 29,800 |
| 2025/05/21 | 2,703 | 2,729 | 2,703 | 2,705 | 19,700 |
| 2025/05/20 | 2,790 | 2,790 | 2,701 | 2,701 | 36,100 |
| 2025/05/19 | 2,783 | 2,783 | 2,755 | 2,768 | 44,800 |
| 2025/05/16 | 2,785 | 2,789 | 2,750 | 2,753 | 27,000 |
| 2025/05/15 | 2,750 | 2,850 | 2,737 | 2,759 | 61,200 |
| 2025/05/14 | 2,856 | 2,861 | 2,789 | 2,816 | 46,200 |
| 2025/05/13 | 2,938 | 2,944 | 2,867 | 2,867 | 20,000 |
| 2025/05/12 | 2,912 | 2,945 | 2,901 | 2,935 | 26,600 |
| 2025/05/09 | 2,889 | 2,933 | 2,889 | 2,912 | 28,100 |
| 2025/05/08 | 2,914 | 2,914 | 2,872 | 2,897 | 37,200 |
| 2025/05/07 | 2,862 | 2,921 | 2,848 | 2,917 | 34,600 |
| 2025/05/02 | 2,935 | 2,960 | 2,882 | 2,901 | 28,400 |
| 2025/05/01 | 2,938 | 2,971 | 2,909 | 2,915 | 44,100 |
| 2025/04/30 | 2,904 | 2,929 | 2,886 | 2,899 | 60,000 |
| 2025/04/28 | 2,920 | 2,946 | 2,893 | 2,904 | 43,000 |
| 2025/04/25 | 2,912 | 2,938 | 2,874 | 2,883 | 27,400 |
| 2025/04/24 | 2,948 | 2,948 | 2,867 | 2,874 | 40,400 |
| 2025/04/23 | 2,895 | 2,932 | 2,886 | 2,928 | 58,000 |
| 2025/04/22 | 2,858 | 2,895 | 2,850 | 2,879 | 34,100 |
| 2025/04/21 | 2,827 | 2,841 | 2,793 | 2,811 | 33,400 |
| 2025/04/18 | 2,754 | 2,810 | 2,748 | 2,810 | 27,700 |
| 2025/04/17 | 2,702 | 2,725 | 2,651 | 2,709 | 24,000 |
| 2025/04/16 | 2,659 | 2,698 | 2,659 | 2,692 | 17,600 |
| 2025/04/15 | 2,704 | 2,737 | 2,677 | 2,677 | 20,500 |
| 2025/04/14 | 2,727 | 2,727 | 2,668 | 2,679 | 42,300 |
| 2025/04/11 | 2,621 | 2,712 | 2,621 | 2,706 | 28,400 |
| 2025/04/10 | 2,733 | 2,733 | 2,662 | 2,721 | 37,300 |