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 |
|---|---|---|---|---|---|
| 2024/05/08 | 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 |