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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,055 | 3,120 | 3,055 | 3,085 | 14,200 |
| 2024/07/25 | 3,060 | 3,095 | 3,050 | 3,050 | 30,400 |
| 2024/07/24 | 3,095 | 3,130 | 3,045 | 3,060 | 26,200 |
| 2024/07/23 | 3,080 | 3,105 | 3,055 | 3,095 | 15,600 |
| 2024/07/22 | 3,100 | 3,135 | 3,015 | 3,015 | 19,200 |
| 2024/07/19 | 3,080 | 3,140 | 3,080 | 3,120 | 15,100 |
| 2024/07/18 | 3,125 | 3,140 | 3,090 | 3,090 | 29,300 |
| 2024/07/17 | 3,095 | 3,140 | 3,085 | 3,120 | 33,200 |
| 2024/07/16 | 3,045 | 3,110 | 3,045 | 3,085 | 21,100 |
| 2024/07/12 | 3,030 | 3,115 | 3,020 | 3,045 | 40,100 |
| 2024/07/11 | 3,000 | 3,035 | 3,000 | 3,030 | 21,400 |
| 2024/07/10 | 2,995 | 3,010 | 2,972 | 2,999 | 33,200 |
| 2024/07/09 | 2,986 | 3,020 | 2,954 | 2,995 | 18,200 |
| 2024/07/08 | 2,982 | 3,005 | 2,974 | 2,986 | 23,700 |
| 2024/07/05 | 3,035 | 3,055 | 3,000 | 3,005 | 15,000 |
| 2024/07/04 | 3,080 | 3,080 | 3,030 | 3,065 | 10,100 |
| 2024/07/03 | 3,030 | 3,090 | 3,030 | 3,065 | 15,900 |
| 2024/07/02 | 3,090 | 3,090 | 3,035 | 3,050 | 20,700 |
| 2024/07/01 | 3,110 | 3,115 | 3,070 | 3,070 | 10,900 |
| 2024/06/28 | 3,100 | 3,115 | 3,065 | 3,100 | 28,900 |
| 2024/06/27 | 3,080 | 3,095 | 3,075 | 3,095 | 26,800 |
| 2024/06/26 | 3,050 | 3,080 | 3,045 | 3,080 | 26,000 |
| 2024/06/25 | 2,970 | 3,030 | 2,970 | 3,025 | 39,400 |
| 2024/06/24 | 2,950 | 2,983 | 2,946 | 2,973 | 20,800 |
| 2024/06/21 | 2,943 | 2,969 | 2,907 | 2,935 | 44,600 |
| 2024/06/20 | 2,950 | 2,985 | 2,940 | 2,943 | 29,200 |
| 2024/06/19 | 2,926 | 2,954 | 2,918 | 2,951 | 18,700 |
| 2024/06/18 | 2,889 | 2,915 | 2,889 | 2,915 | 13,300 |
| 2024/06/17 | 2,870 | 2,887 | 2,800 | 2,881 | 31,500 |
| 2024/06/14 | 2,870 | 2,936 | 2,859 | 2,896 | 57,300 |
| 2024/06/13 | 2,985 | 2,985 | 2,855 | 2,880 | 37,700 |
| 2024/06/12 | 2,980 | 2,985 | 2,970 | 2,985 | 19,500 |
| 2024/06/11 | 2,961 | 2,988 | 2,961 | 2,973 | 22,100 |
| 2024/06/10 | 2,906 | 2,966 | 2,898 | 2,961 | 40,900 |
| 2024/06/07 | 2,905 | 2,907 | 2,887 | 2,906 | 17,000 |
| 2024/06/06 | 2,920 | 2,920 | 2,896 | 2,899 | 10,800 |
| 2024/06/05 | 2,915 | 2,919 | 2,893 | 2,910 | 21,000 |
| 2024/06/04 | 2,865 | 2,920 | 2,865 | 2,910 | 25,500 |
| 2024/06/03 | 2,854 | 2,895 | 2,854 | 2,895 | 25,000 |
| 2024/05/31 | 2,840 | 2,857 | 2,820 | 2,850 | 76,400 |
| 2024/05/30 | 2,830 | 2,842 | 2,805 | 2,840 | 19,100 |
| 2024/05/29 | 2,843 | 2,858 | 2,830 | 2,834 | 18,600 |
| 2024/05/28 | 2,839 | 2,867 | 2,826 | 2,842 | 44,100 |
| 2024/05/27 | 2,795 | 2,839 | 2,795 | 2,839 | 34,100 |
| 2024/05/24 | 2,748 | 2,794 | 2,746 | 2,789 | 18,000 |
| 2024/05/23 | 2,771 | 2,774 | 2,729 | 2,761 | 15,700 |
| 2024/05/22 | 2,815 | 2,823 | 2,754 | 2,771 | 26,500 |
| 2024/05/21 | 2,815 | 2,840 | 2,815 | 2,823 | 20,700 |
| 2024/05/20 | 2,785 | 2,841 | 2,785 | 2,815 | 37,500 |
| 2024/05/17 | 2,742 | 2,786 | 2,726 | 2,785 | 31,700 |
| 2024/05/16 | 2,742 | 2,779 | 2,709 | 2,761 | 32,700 |
| 2024/05/15 | 2,755 | 2,760 | 2,709 | 2,724 | 31,400 |
| 2024/05/14 | 2,793 | 2,795 | 2,705 | 2,750 | 53,500 |
| 2024/05/13 | 2,782 | 2,795 | 2,763 | 2,793 | 37,600 |
| 2024/05/10 | 2,767 | 2,794 | 2,749 | 2,786 | 40,700 |
| 2024/05/09 | 2,721 | 2,768 | 2,712 | 2,752 | 37,300 |
| 2024/05/08 | 2,690 | 2,724 | 2,690 | 2,704 | 60,700 |
| 2024/05/07 | 2,685 | 2,685 | 2,637 | 2,673 | 30,600 |
| 2024/05/02 | 2,664 | 2,688 | 2,654 | 2,673 | 31,300 |
| 2024/05/01 | 2,663 | 2,663 | 2,629 | 2,659 | 20,600 |
| 2024/04/30 | 2,630 | 2,662 | 2,622 | 2,662 | 32,300 |
| 2024/04/26 | 2,594 | 2,620 | 2,574 | 2,620 | 51,900 |
| 2024/04/25 | 2,596 | 2,610 | 2,588 | 2,594 | 28,700 |
| 2024/04/24 | 2,616 | 2,617 | 2,578 | 2,596 | 42,400 |
| 2024/04/23 | 2,575 | 2,614 | 2,575 | 2,612 | 28,100 |
| 2024/04/22 | 2,552 | 2,572 | 2,548 | 2,564 | 31,000 |
| 2024/04/19 | 2,571 | 2,571 | 2,504 | 2,524 | 58,200 |
| 2024/04/18 | 2,573 | 2,596 | 2,571 | 2,594 | 34,300 |
| 2024/04/17 | 2,607 | 2,612 | 2,574 | 2,595 | 45,000 |
| 2024/04/16 | 2,640 | 2,650 | 2,592 | 2,603 | 51,200 |
| 2024/04/15 | 2,654 | 2,672 | 2,631 | 2,653 | 35,800 |
| 2024/04/12 | 2,703 | 2,705 | 2,671 | 2,673 | 32,600 |
| 2024/04/11 | 2,702 | 2,707 | 2,675 | 2,700 | 37,100 |
| 2024/04/10 | 2,730 | 2,739 | 2,706 | 2,710 | 36,100 |
| 2024/04/09 | 2,733 | 2,735 | 2,710 | 2,717 | 24,600 |
| 2024/04/08 | 2,706 | 2,734 | 2,702 | 2,718 | 33,600 |
| 2024/04/05 | 2,744 | 2,746 | 2,701 | 2,721 | 42,600 |
| 2024/04/04 | 2,785 | 2,791 | 2,748 | 2,756 | 34,800 |
| 2024/04/03 | 2,783 | 2,810 | 2,781 | 2,787 | 73,900 |
| 2024/04/02 | 2,799 | 2,832 | 2,772 | 2,790 | 86,200 |
| 2024/04/01 | 2,855 | 2,855 | 2,771 | 2,771 | 61,500 |
| 2024/03/29 | 2,835 | 2,890 | 2,798 | 2,840 | 74,600 |
| 2024/03/28 | 2,856 | 2,865 | 2,810 | 2,813 | 232,900 |
| 2024/03/27 | 2,921 | 2,952 | 2,916 | 2,922 | 279,400 |
| 2024/03/26 | 2,891 | 2,922 | 2,874 | 2,921 | 108,900 |
| 2024/03/25 | 2,917 | 2,934 | 2,891 | 2,891 | 151,600 |
| 2024/03/22 | 2,936 | 2,949 | 2,894 | 2,910 | 161,100 |
| 2024/03/21 | 2,930 | 2,962 | 2,920 | 2,934 | 216,500 |
| 2024/03/19 | 2,880 | 2,880 | 2,838 | 2,880 | 121,600 |
| 2024/03/18 | 2,870 | 2,894 | 2,861 | 2,880 | 157,100 |
| 2024/03/15 | 2,797 | 2,863 | 2,797 | 2,844 | 105,500 |
| 2024/03/14 | 2,825 | 2,829 | 2,796 | 2,811 | 99,900 |
| 2024/03/13 | 2,877 | 2,899 | 2,798 | 2,822 | 86,800 |
| 2024/03/12 | 2,846 | 2,848 | 2,800 | 2,848 | 60,500 |
| 2024/03/11 | 2,900 | 2,900 | 2,827 | 2,854 | 84,600 |
| 2024/03/08 | 2,883 | 2,937 | 2,883 | 2,918 | 69,500 |
| 2024/03/07 | 2,930 | 2,940 | 2,890 | 2,898 | 86,700 |
| 2024/03/06 | 2,880 | 2,919 | 2,875 | 2,902 | 62,800 |
| 2024/03/05 | 2,842 | 2,903 | 2,838 | 2,896 | 69,100 |
| 2024/03/04 | 2,808 | 2,830 | 2,776 | 2,808 | 96,000 |
| 2024/03/01 | 2,828 | 2,834 | 2,790 | 2,796 | 69,000 |
| 2024/02/29 | 2,842 | 2,875 | 2,823 | 2,842 | 85,200 |
| 2024/02/28 | 2,757 | 2,797 | 2,755 | 2,792 | 72,200 |
| 2024/02/27 | 2,740 | 2,757 | 2,715 | 2,724 | 42,900 |
| 2024/02/26 | 2,736 | 2,770 | 2,710 | 2,730 | 47,200 |
| 2024/02/22 | 2,750 | 2,750 | 2,721 | 2,735 | 34,600 |
| 2024/02/21 | 2,724 | 2,758 | 2,713 | 2,722 | 35,700 |
| 2024/02/20 | 2,730 | 2,746 | 2,716 | 2,716 | 24,000 |
| 2024/02/19 | 2,710 | 2,733 | 2,698 | 2,723 | 29,600 |
| 2024/02/16 | 2,690 | 2,722 | 2,676 | 2,712 | 47,500 |
| 2024/02/15 | 2,724 | 2,739 | 2,660 | 2,670 | 48,400 |
| 2024/02/14 | 2,742 | 2,758 | 2,699 | 2,724 | 56,900 |
| 2024/02/13 | 2,799 | 2,799 | 2,743 | 2,755 | 57,300 |
| 2024/02/09 | 2,755 | 2,817 | 2,755 | 2,766 | 72,700 |
| 2024/02/08 | 2,675 | 2,795 | 2,670 | 2,758 | 108,000 |
| 2024/02/07 | 2,943 | 2,974 | 2,931 | 2,968 | 40,800 |
| 2024/02/06 | 2,950 | 2,991 | 2,935 | 2,956 | 28,300 |
| 2024/02/05 | 3,000 | 3,000 | 2,949 | 2,976 | 49,300 |
| 2024/02/02 | 2,966 | 3,000 | 2,942 | 2,988 | 41,100 |
| 2024/02/01 | 2,959 | 2,984 | 2,954 | 2,977 | 40,200 |
| 2024/01/31 | 2,931 | 2,971 | 2,927 | 2,971 | 26,200 |
| 2024/01/30 | 2,947 | 2,960 | 2,930 | 2,932 | 26,000 |
| 2024/01/29 | 2,902 | 2,953 | 2,901 | 2,938 | 35,600 |
| 2024/01/26 | 2,929 | 2,929 | 2,879 | 2,880 | 41,800 |
| 2024/01/25 | 2,890 | 2,930 | 2,887 | 2,929 | 34,300 |
| 2024/01/24 | 2,901 | 2,908 | 2,857 | 2,891 | 32,200 |
| 2024/01/23 | 2,910 | 2,912 | 2,873 | 2,887 | 30,500 |
| 2024/01/22 | 2,875 | 2,905 | 2,875 | 2,900 | 15,300 |
| 2024/01/19 | 2,850 | 2,873 | 2,843 | 2,871 | 23,500 |
| 2024/01/18 | 2,861 | 2,878 | 2,850 | 2,850 | 21,200 |
| 2024/01/17 | 2,881 | 2,904 | 2,861 | 2,861 | 26,700 |
| 2024/01/16 | 2,904 | 2,910 | 2,868 | 2,881 | 34,900 |
| 2024/01/15 | 2,866 | 2,919 | 2,866 | 2,898 | 35,000 |
| 2024/01/12 | 2,920 | 2,921 | 2,848 | 2,865 | 36,300 |
| 2024/01/11 | 2,881 | 2,914 | 2,880 | 2,904 | 53,400 |
| 2024/01/10 | 2,820 | 2,851 | 2,820 | 2,845 | 49,400 |
| 2024/01/09 | 2,778 | 2,824 | 2,776 | 2,818 | 51,900 |
| 2024/01/05 | 2,771 | 2,795 | 2,764 | 2,778 | 37,600 |
| 2024/01/04 | 2,777 | 2,790 | 2,746 | 2,769 | 37,200 |
| 2023/12/29 | 2,755 | 2,774 | 2,733 | 2,769 | 62,900 |
| 2023/12/28 | 2,695 | 2,749 | 2,695 | 2,749 | 35,500 |
| 2023/12/27 | 2,660 | 2,681 | 2,653 | 2,681 | 30,600 |
| 2023/12/26 | 2,643 | 2,657 | 2,630 | 2,651 | 25,500 |
| 2023/12/25 | 2,630 | 2,650 | 2,611 | 2,619 | 16,500 |
| 2023/12/22 | 2,634 | 2,648 | 2,607 | 2,617 | 33,900 |
| 2023/12/21 | 2,652 | 2,662 | 2,626 | 2,629 | 44,000 |
| 2023/12/20 | 2,647 | 2,669 | 2,647 | 2,652 | 24,600 |
| 2023/12/19 | 2,680 | 2,680 | 2,631 | 2,647 | 30,400 |
| 2023/12/18 | 2,693 | 2,693 | 2,632 | 2,649 | 26,600 |
| 2023/12/15 | 2,721 | 2,724 | 2,695 | 2,717 | 46,000 |
| 2023/12/14 | 2,703 | 2,713 | 2,683 | 2,705 | 36,800 |
| 2023/12/13 | 2,708 | 2,727 | 2,702 | 2,703 | 43,300 |
| 2023/12/12 | 2,700 | 2,721 | 2,700 | 2,708 | 29,900 |
| 2023/12/11 | 2,654 | 2,700 | 2,647 | 2,700 | 33,400 |
| 2023/12/08 | 2,674 | 2,685 | 2,621 | 2,635 | 45,800 |
| 2023/12/07 | 2,674 | 2,684 | 2,657 | 2,665 | 31,300 |
| 2023/12/06 | 2,630 | 2,693 | 2,630 | 2,683 | 34,200 |
| 2023/12/05 | 2,652 | 2,676 | 2,621 | 2,623 | 36,900 |
| 2023/12/04 | 2,670 | 2,679 | 2,648 | 2,675 | 25,600 |
| 2023/12/01 | 2,663 | 2,698 | 2,656 | 2,670 | 42,600 |
| 2023/11/30 | 2,640 | 2,665 | 2,632 | 2,637 | 52,700 |
| 2023/11/29 | 2,675 | 2,675 | 2,632 | 2,640 | 48,000 |
| 2023/11/28 | 2,743 | 2,746 | 2,683 | 2,691 | 46,400 |
| 2023/11/27 | 2,750 | 2,771 | 2,739 | 2,743 | 44,100 |
| 2023/11/24 | 2,746 | 2,757 | 2,734 | 2,749 | 27,400 |
| 2023/11/22 | 2,745 | 2,769 | 2,726 | 2,727 | 31,200 |
| 2023/11/21 | 2,676 | 2,767 | 2,667 | 2,762 | 88,200 |
| 2023/11/20 | 2,734 | 2,740 | 2,658 | 2,666 | 40,400 |
| 2023/11/17 | 2,730 | 2,740 | 2,693 | 2,733 | 42,400 |
| 2023/11/16 | 2,702 | 2,752 | 2,677 | 2,692 | 43,600 |
| 2023/11/15 | 2,752 | 2,757 | 2,701 | 2,713 | 56,400 |
| 2023/11/14 | 2,675 | 2,737 | 2,675 | 2,721 | 47,300 |
| 2023/11/13 | 2,658 | 2,705 | 2,652 | 2,687 | 51,200 |
| 2023/11/10 | 2,621 | 2,657 | 2,620 | 2,657 | 50,700 |
| 2023/11/09 | 2,617 | 2,631 | 2,548 | 2,614 | 84,400 |
| 2023/11/08 | 2,800 | 2,800 | 2,684 | 2,684 | 71,400 |
| 2023/11/07 | 2,805 | 2,845 | 2,802 | 2,807 | 49,300 |
| 2023/11/06 | 2,850 | 2,854 | 2,808 | 2,822 | 56,300 |
| 2023/11/02 | 2,840 | 2,854 | 2,805 | 2,828 | 54,900 |
| 2023/11/01 | 2,828 | 2,836 | 2,791 | 2,830 | 69,900 |
| 2023/10/31 | 2,701 | 2,744 | 2,680 | 2,742 | 102,200 |
| 2023/10/30 | 2,859 | 2,859 | 2,707 | 2,718 | 352,700 |
| 2023/10/27 | 2,832 | 2,890 | 2,825 | 2,869 | 85,000 |
| 2023/10/26 | 2,789 | 2,814 | 2,758 | 2,782 | 50,700 |
| 2023/10/25 | 2,759 | 2,810 | 2,749 | 2,789 | 51,700 |
| 2023/10/24 | 2,767 | 2,769 | 2,684 | 2,749 | 47,600 |
| 2023/10/23 | 2,760 | 2,815 | 2,760 | 2,767 | 45,800 |
| 2023/10/20 | 2,754 | 2,789 | 2,747 | 2,774 | 35,000 |
| 2023/10/19 | 2,743 | 2,777 | 2,743 | 2,767 | 29,100 |
| 2023/10/18 | 2,759 | 2,763 | 2,727 | 2,756 | 36,300 |
| 2023/10/17 | 2,709 | 2,774 | 2,700 | 2,709 | 46,600 |
| 2023/10/16 | 2,785 | 2,808 | 2,716 | 2,734 | 58,900 |
| 2023/10/13 | 2,775 | 2,839 | 2,775 | 2,812 | 110,200 |
| 2023/10/12 | 2,701 | 2,774 | 2,699 | 2,774 | 93,600 |
| 2023/10/11 | 2,698 | 2,716 | 2,682 | 2,704 | 80,100 |
| 2023/10/10 | 2,674 | 2,717 | 2,672 | 2,696 | 59,400 |
| 2023/10/06 | 2,583 | 2,643 | 2,583 | 2,624 | 31,300 |
| 2023/10/05 | 2,530 | 2,591 | 2,527 | 2,581 | 64,500 |
| 2023/10/04 | 2,527 | 2,553 | 2,495 | 2,495 | 61,900 |
| 2023/10/03 | 2,622 | 2,623 | 2,572 | 2,572 | 53,600 |