工藤建設(1764)の株価時系列情報
工藤建設(1764)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 | 2,600 | 2,649 | 2,599 | 2,620 | 700 |
| 2024/07/25 | 2,600 | 2,650 | 2,600 | 2,650 | 1,000 |
| 2024/07/24 | 2,580 | 2,658 | 2,482 | 2,650 | 4,600 |
| 2024/07/23 | 2,583 | 2,583 | 2,531 | 2,580 | 2,000 |
| 2024/07/22 | 2,552 | 2,633 | 2,550 | 2,583 | 1,200 |
| 2024/07/19 | 2,638 | 2,638 | 2,550 | 2,550 | 1,100 |
| 2024/07/18 | 2,528 | 2,538 | 2,528 | 2,538 | 200 |
| 2024/07/17 | 2,500 | 2,500 | 2,452 | 2,478 | 500 |
| 2024/07/16 | 2,520 | 2,520 | 2,501 | 2,501 | 500 |
| 2024/07/12 | 2,515 | 2,548 | 2,511 | 2,520 | 700 |
| 2024/07/11 | 2,565 | 2,565 | 2,525 | 2,525 | 200 |
| 2024/07/10 | 2,566 | 2,569 | 2,560 | 2,569 | 600 |
| 2024/07/09 | 2,600 | 2,600 | 2,589 | 2,589 | 400 |
| 2024/07/08 | 2,623 | 2,625 | 2,600 | 2,600 | 800 |
| 2024/07/05 | 2,639 | 2,661 | 2,612 | 2,661 | 500 |
| 2024/07/04 | 2,716 | 2,716 | 2,649 | 2,649 | 400 |
| 2024/07/03 | 2,668 | 2,668 | 2,616 | 2,616 | 600 |
| 2024/07/02 | 2,654 | 2,668 | 2,638 | 2,668 | 400 |
| 2024/07/01 | 2,730 | 2,730 | 2,650 | 2,678 | 1,200 |
| 2024/06/28 | 2,751 | 2,751 | 2,732 | 2,732 | 500 |
| 2024/06/27 | 2,630 | 2,740 | 2,596 | 2,695 | 8,400 |
| 2024/06/26 | 2,905 | 2,980 | 2,880 | 2,880 | 2,900 |
| 2024/06/25 | 2,898 | 2,925 | 2,885 | 2,925 | 1,800 |
| 2024/06/24 | 2,916 | 2,916 | 2,910 | 2,913 | 1,000 |
| 2024/06/21 | 2,850 | 3,010 | 2,850 | 2,930 | 3,300 |
| 2024/06/20 | 2,840 | 2,900 | 2,840 | 2,900 | 1,800 |
| 2024/06/19 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2024/06/18 | 2,830 | 2,940 | 2,800 | 2,852 | 1,900 |
| 2024/06/17 | 2,890 | 2,890 | 2,852 | 2,880 | 600 |
| 2024/06/14 | 2,955 | 2,955 | 2,881 | 2,890 | 1,700 |
| 2024/06/13 | 2,886 | 2,960 | 2,885 | 2,960 | 1,300 |
| 2024/06/12 | 2,885 | 2,918 | 2,884 | 2,900 | 1,300 |
| 2024/06/11 | 2,921 | 2,930 | 2,902 | 2,902 | 400 |
| 2024/06/10 | 2,930 | 2,932 | 2,881 | 2,932 | 1,700 |
| 2024/06/07 | 2,915 | 2,925 | 2,914 | 2,925 | 1,300 |
| 2024/06/06 | 2,860 | 2,865 | 2,860 | 2,865 | 400 |
| 2024/06/05 | 2,910 | 2,910 | 2,900 | 2,900 | 200 |
| 2024/06/04 | 2,998 | 2,998 | 2,905 | 2,910 | 1,300 |
| 2024/06/03 | 2,941 | 3,030 | 2,900 | 2,971 | 3,600 |
| 2024/05/31 | 3,350 | 3,350 | 3,010 | 3,060 | 7,400 |
| 2024/05/30 | 2,836 | 2,900 | 2,800 | 2,900 | 2,700 |
| 2024/05/29 | 2,751 | 2,800 | 2,751 | 2,800 | 1,500 |
| 2024/05/28 | 2,800 | 2,800 | 2,750 | 2,770 | 1,600 |
| 2024/05/27 | 2,780 | 2,799 | 2,768 | 2,770 | 1,600 |
| 2024/05/24 | 2,753 | 2,780 | 2,723 | 2,780 | 2,000 |
| 2024/05/23 | 2,702 | 2,753 | 2,702 | 2,753 | 1,100 |
| 2024/05/22 | 2,738 | 2,738 | 2,738 | 2,738 | 100 |
| 2024/05/21 | 2,735 | 2,738 | 2,735 | 2,738 | 300 |
| 2024/05/20 | 2,676 | 2,728 | 2,676 | 2,728 | 500 |
| 2024/05/17 | 2,702 | 2,744 | 2,664 | 2,676 | 1,200 |
| 2024/05/16 | 2,722 | 2,722 | 2,722 | 2,722 | 300 |
| 2024/05/14 | 2,745 | 2,745 | 2,744 | 2,744 | 300 |
| 2024/05/13 | 2,744 | 2,744 | 2,742 | 2,742 | 200 |
| 2024/05/10 | 2,720 | 2,750 | 2,720 | 2,750 | 1,600 |
| 2024/05/09 | 2,701 | 2,701 | 2,701 | 2,701 | 100 |
| 2024/05/08 | 2,724 | 2,724 | 2,701 | 2,701 | 400 |
| 2024/05/07 | 2,725 | 2,749 | 2,718 | 2,719 | 1,500 |
| 2024/05/02 | 2,743 | 2,743 | 2,743 | 2,743 | 300 |
| 2024/05/01 | 2,675 | 2,700 | 2,675 | 2,700 | 300 |
| 2024/04/30 | 2,722 | 2,722 | 2,675 | 2,675 | 700 |
| 2024/04/26 | 2,674 | 2,675 | 2,660 | 2,675 | 1,800 |
| 2024/04/25 | 2,748 | 2,748 | 2,743 | 2,743 | 200 |
| 2024/04/24 | 2,679 | 2,717 | 2,679 | 2,717 | 500 |
| 2024/04/23 | 2,735 | 2,749 | 2,729 | 2,729 | 500 |
| 2024/04/22 | 2,735 | 2,735 | 2,735 | 2,735 | 100 |
| 2024/04/19 | 2,663 | 2,685 | 2,663 | 2,685 | 400 |
| 2024/04/18 | 2,695 | 2,695 | 2,659 | 2,659 | 300 |
| 2024/04/17 | 2,746 | 2,746 | 2,699 | 2,699 | 400 |
| 2024/04/16 | 2,690 | 2,753 | 2,653 | 2,696 | 2,100 |
| 2024/04/15 | 2,750 | 2,759 | 2,688 | 2,740 | 900 |
| 2024/04/12 | 2,800 | 2,855 | 2,756 | 2,800 | 1,400 |
| 2024/04/11 | 2,790 | 2,790 | 2,790 | 2,790 | 100 |
| 2024/04/10 | 2,784 | 2,784 | 2,775 | 2,775 | 600 |
| 2024/04/09 | 2,745 | 2,789 | 2,745 | 2,789 | 1,500 |
| 2024/04/08 | 2,731 | 2,731 | 2,731 | 2,731 | 100 |
| 2024/04/05 | 2,745 | 2,750 | 2,711 | 2,711 | 700 |
| 2024/04/04 | 2,741 | 2,756 | 2,741 | 2,745 | 500 |
| 2024/04/03 | 2,700 | 2,740 | 2,700 | 2,740 | 500 |
| 2024/04/02 | 2,749 | 2,749 | 2,749 | 2,749 | 100 |
| 2024/04/01 | 2,676 | 2,750 | 2,675 | 2,750 | 2,700 |
| 2024/03/29 | 2,605 | 2,626 | 2,605 | 2,626 | 400 |
| 2024/03/28 | 2,570 | 2,600 | 2,570 | 2,600 | 700 |
| 2024/03/27 | 2,600 | 2,642 | 2,597 | 2,620 | 1,200 |
| 2024/03/26 | 2,575 | 2,599 | 2,575 | 2,599 | 500 |
| 2024/03/25 | 2,551 | 2,552 | 2,551 | 2,552 | 200 |
| 2024/03/22 | 2,540 | 2,550 | 2,540 | 2,550 | 600 |
| 2024/03/21 | 2,550 | 2,550 | 2,537 | 2,537 | 500 |
| 2024/03/19 | 2,537 | 2,537 | 2,537 | 2,537 | 100 |
| 2024/03/18 | 2,538 | 2,538 | 2,536 | 2,536 | 200 |
| 2024/03/15 | 2,537 | 2,539 | 2,536 | 2,538 | 500 |
| 2024/03/14 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
| 2024/03/12 | 2,560 | 2,560 | 2,538 | 2,538 | 200 |
| 2024/03/11 | 2,569 | 2,569 | 2,569 | 2,569 | 600 |
| 2024/03/08 | 2,569 | 2,569 | 2,569 | 2,569 | 100 |
| 2024/03/07 | 2,545 | 2,550 | 2,545 | 2,550 | 500 |
| 2024/03/06 | 2,545 | 2,545 | 2,545 | 2,545 | 100 |
| 2024/03/05 | 2,536 | 2,545 | 2,536 | 2,545 | 200 |
| 2024/03/04 | 2,535 | 2,535 | 2,535 | 2,535 | 300 |
| 2024/03/01 | 2,550 | 2,550 | 2,533 | 2,533 | 700 |
| 2024/02/29 | 2,549 | 2,549 | 2,549 | 2,549 | 100 |
| 2024/02/28 | 2,576 | 2,576 | 2,576 | 2,576 | 100 |
| 2024/02/27 | 2,576 | 2,576 | 2,576 | 2,576 | 100 |
| 2024/02/26 | 2,532 | 2,550 | 2,532 | 2,550 | 200 |
| 2024/02/22 | 2,582 | 2,582 | 2,582 | 2,582 | 100 |
| 2024/02/21 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/02/20 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
| 2024/02/19 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
| 2024/02/15 | 2,520 | 2,520 | 2,520 | 2,520 | 100 |
| 2024/02/14 | 2,565 | 2,565 | 2,565 | 2,565 | 200 |
| 2024/02/13 | 2,565 | 2,565 | 2,565 | 2,565 | 400 |
| 2024/02/09 | 2,555 | 2,565 | 2,555 | 2,565 | 600 |
| 2024/02/08 | 2,555 | 2,555 | 2,555 | 2,555 | 100 |
| 2024/02/07 | 2,552 | 2,579 | 2,552 | 2,556 | 400 |
| 2024/02/05 | 2,580 | 2,589 | 2,580 | 2,580 | 300 |
| 2024/02/01 | 2,576 | 2,576 | 2,550 | 2,550 | 400 |
| 2024/01/30 | 2,526 | 2,526 | 2,526 | 2,526 | 100 |
| 2024/01/29 | 2,550 | 2,550 | 2,516 | 2,516 | 200 |
| 2024/01/25 | 2,571 | 2,571 | 2,571 | 2,571 | 100 |
| 2024/01/24 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
| 2024/01/23 | 2,520 | 2,560 | 2,520 | 2,529 | 400 |
| 2024/01/18 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
| 2024/01/17 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
| 2024/01/16 | 2,540 | 2,590 | 2,540 | 2,560 | 400 |
| 2024/01/15 | 2,504 | 2,504 | 2,504 | 2,504 | 100 |
| 2024/01/12 | 2,540 | 2,540 | 2,540 | 2,540 | 100 |
| 2024/01/11 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
| 2024/01/10 | 2,550 | 2,591 | 2,550 | 2,555 | 700 |
| 2024/01/09 | 2,491 | 2,550 | 2,491 | 2,550 | 1,100 |
| 2024/01/05 | 2,485 | 2,499 | 2,485 | 2,499 | 600 |
| 2024/01/04 | 2,447 | 2,497 | 2,432 | 2,485 | 1,100 |
| 2023/12/29 | 2,425 | 2,445 | 2,425 | 2,445 | 300 |
| 2023/12/28 | 2,400 | 2,401 | 2,400 | 2,401 | 1,900 |
| 2023/12/27 | 2,460 | 2,487 | 2,460 | 2,487 | 1,300 |
| 2023/12/25 | 2,480 | 2,480 | 2,480 | 2,480 | 100 |
| 2023/12/22 | 2,490 | 2,490 | 2,455 | 2,455 | 200 |
| 2023/12/21 | 2,435 | 2,445 | 2,435 | 2,445 | 200 |
| 2023/12/20 | 2,434 | 2,456 | 2,434 | 2,455 | 700 |
| 2023/12/19 | 2,446 | 2,460 | 2,446 | 2,460 | 200 |
| 2023/12/18 | 2,496 | 2,496 | 2,496 | 2,496 | 500 |
| 2023/12/15 | 2,451 | 2,460 | 2,451 | 2,455 | 1,100 |
| 2023/12/14 | 2,492 | 2,500 | 2,470 | 2,500 | 300 |
| 2023/12/13 | 2,470 | 2,492 | 2,470 | 2,492 | 400 |
| 2023/12/11 | 2,520 | 2,520 | 2,520 | 2,520 | 300 |
| 2023/12/08 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2023/12/06 | 2,481 | 2,483 | 2,481 | 2,483 | 200 |
| 2023/12/04 | 2,431 | 2,431 | 2,431 | 2,431 | 100 |
| 2023/12/01 | 2,431 | 2,431 | 2,431 | 2,431 | 200 |
| 2023/11/30 | 2,428 | 2,428 | 2,428 | 2,428 | 100 |
| 2023/11/29 | 2,490 | 2,490 | 2,414 | 2,420 | 1,500 |
| 2023/11/28 | 2,513 | 2,513 | 2,490 | 2,491 | 300 |
| 2023/11/27 | 2,475 | 2,517 | 2,475 | 2,517 | 200 |
| 2023/11/24 | 2,472 | 2,472 | 2,472 | 2,472 | 200 |
| 2023/11/22 | 2,480 | 2,480 | 2,480 | 2,480 | 100 |
| 2023/11/21 | 2,461 | 2,497 | 2,461 | 2,497 | 200 |
| 2023/11/17 | 2,460 | 2,460 | 2,460 | 2,460 | 100 |
| 2023/11/16 | 2,452 | 2,452 | 2,450 | 2,450 | 400 |
| 2023/11/15 | 2,517 | 2,517 | 2,517 | 2,517 | 100 |
| 2023/11/14 | 2,416 | 2,506 | 2,416 | 2,506 | 300 |
| 2023/11/13 | 2,416 | 2,416 | 2,416 | 2,416 | 300 |
| 2023/11/10 | 2,510 | 2,510 | 2,426 | 2,440 | 1,200 |
| 2023/11/09 | 2,581 | 2,636 | 2,500 | 2,510 | 1,900 |
| 2023/11/08 | 2,520 | 2,540 | 2,520 | 2,540 | 200 |
| 2023/11/07 | 2,510 | 2,523 | 2,510 | 2,523 | 400 |
| 2023/11/06 | 2,553 | 2,553 | 2,523 | 2,523 | 300 |
| 2023/11/01 | 2,510 | 2,511 | 2,510 | 2,511 | 200 |
| 2023/10/31 | 2,611 | 2,611 | 2,522 | 2,540 | 1,900 |
| 2023/10/30 | 2,511 | 2,511 | 2,511 | 2,511 | 100 |
| 2023/10/27 | 2,550 | 2,550 | 2,501 | 2,550 | 300 |
| 2023/10/26 | 2,550 | 2,550 | 2,500 | 2,500 | 200 |
| 2023/10/25 | 2,533 | 2,542 | 2,520 | 2,520 | 300 |
| 2023/10/24 | 2,542 | 2,542 | 2,542 | 2,542 | 100 |
| 2023/10/18 | 2,540 | 2,542 | 2,540 | 2,542 | 200 |
| 2023/10/17 | 2,540 | 2,540 | 2,528 | 2,528 | 200 |
| 2023/10/16 | 2,500 | 2,500 | 2,500 | 2,500 | 500 |
| 2023/10/13 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
| 2023/10/12 | 2,588 | 2,588 | 2,538 | 2,538 | 500 |
| 2023/10/11 | 2,515 | 2,538 | 2,515 | 2,538 | 500 |
| 2023/10/10 | 2,510 | 2,510 | 2,510 | 2,510 | 1,500 |
| 2023/10/06 | 2,500 | 2,500 | 2,500 | 2,500 | 400 |
| 2023/10/05 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
| 2023/10/04 | 2,500 | 2,506 | 2,500 | 2,500 | 300 |
| 2023/10/03 | 2,461 | 2,461 | 2,451 | 2,455 | 900 |
| 2023/10/02 | 2,453 | 2,453 | 2,453 | 2,453 | 100 |
| 2023/09/25 | 2,500 | 2,500 | 2,461 | 2,500 | 1,600 |
| 2023/09/22 | 2,538 | 2,538 | 2,538 | 2,538 | 200 |
| 2023/09/21 | 2,540 | 2,540 | 2,525 | 2,538 | 500 |
| 2023/09/20 | 2,500 | 2,507 | 2,500 | 2,507 | 600 |
| 2023/09/19 | 2,549 | 2,549 | 2,534 | 2,534 | 1,000 |
| 2023/09/15 | 2,501 | 2,534 | 2,493 | 2,534 | 700 |
| 2023/09/14 | 2,415 | 2,527 | 2,400 | 2,501 | 2,900 |
| 2023/09/12 | 2,445 | 2,445 | 2,445 | 2,445 | 100 |
| 2023/09/11 | 2,449 | 2,449 | 2,414 | 2,414 | 500 |
| 2023/09/07 | 2,449 | 2,449 | 2,449 | 2,449 | 100 |
| 2023/09/06 | 2,451 | 2,451 | 2,407 | 2,407 | 300 |
| 2023/09/05 | 2,402 | 2,422 | 2,402 | 2,422 | 200 |
| 2023/09/04 | 2,402 | 2,402 | 2,402 | 2,402 | 100 |
| 2023/09/01 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2023/08/30 | 2,402 | 2,402 | 2,400 | 2,400 | 700 |
| 2023/08/29 | 2,405 | 2,405 | 2,405 | 2,405 | 100 |
| 2023/08/28 | 2,400 | 2,404 | 2,400 | 2,404 | 300 |