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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,655 | 2,685 | 2,655 | 2,685 | 400 |
| 2025/07/29 | 2,700 | 2,700 | 2,695 | 2,695 | 200 |
| 2025/07/28 | 2,670 | 2,685 | 2,670 | 2,685 | 500 |
| 2025/07/25 | 2,650 | 2,667 | 2,650 | 2,666 | 400 |
| 2025/07/24 | 2,655 | 2,665 | 2,650 | 2,665 | 400 |
| 2025/07/23 | 2,698 | 2,698 | 2,640 | 2,656 | 1,600 |
| 2025/07/22 | 2,650 | 2,668 | 2,642 | 2,660 | 900 |
| 2025/07/18 | 2,660 | 2,668 | 2,650 | 2,650 | 700 |
| 2025/07/17 | 2,640 | 2,659 | 2,640 | 2,659 | 200 |
| 2025/07/16 | 2,635 | 2,778 | 2,622 | 2,640 | 13,800 |
| 2025/07/15 | 2,640 | 2,668 | 2,640 | 2,668 | 300 |
| 2025/07/14 | 2,626 | 2,648 | 2,626 | 2,648 | 400 |
| 2025/07/11 | 2,646 | 2,646 | 2,646 | 2,646 | 100 |
| 2025/07/10 | 2,633 | 2,634 | 2,633 | 2,634 | 600 |
| 2025/07/09 | 2,616 | 2,636 | 2,616 | 2,636 | 500 |
| 2025/07/08 | 2,615 | 2,615 | 2,603 | 2,603 | 300 |
| 2025/07/07 | 2,605 | 2,610 | 2,602 | 2,609 | 500 |
| 2025/07/04 | 2,602 | 2,602 | 2,602 | 2,602 | 200 |
| 2025/07/03 | 2,625 | 2,625 | 2,599 | 2,610 | 1,000 |
| 2025/07/02 | 2,625 | 2,625 | 2,595 | 2,623 | 2,600 |
| 2025/07/01 | 2,698 | 2,698 | 2,640 | 2,640 | 800 |
| 2025/06/30 | 2,693 | 2,729 | 2,650 | 2,700 | 1,500 |
| 2025/06/27 | 2,628 | 2,694 | 2,553 | 2,643 | 6,200 |
| 2025/06/26 | 2,833 | 2,834 | 2,817 | 2,818 | 1,800 |
| 2025/06/25 | 2,856 | 2,900 | 2,782 | 2,842 | 1,600 |
| 2025/06/24 | 2,890 | 2,890 | 2,860 | 2,860 | 700 |
| 2025/06/23 | 2,861 | 2,910 | 2,860 | 2,864 | 1,200 |
| 2025/06/20 | 2,930 | 2,930 | 2,880 | 2,890 | 1,500 |
| 2025/06/19 | 2,900 | 2,936 | 2,900 | 2,936 | 300 |
| 2025/06/18 | 2,924 | 2,924 | 2,885 | 2,913 | 600 |
| 2025/06/17 | 2,880 | 2,924 | 2,874 | 2,924 | 400 |
| 2025/06/16 | 2,901 | 2,901 | 2,898 | 2,898 | 700 |
| 2025/06/13 | 2,960 | 2,960 | 2,900 | 2,920 | 1,000 |
| 2025/06/12 | 2,910 | 2,968 | 2,910 | 2,968 | 1,800 |
| 2025/06/11 | 2,969 | 2,969 | 2,960 | 2,960 | 300 |
| 2025/06/10 | 2,943 | 2,970 | 2,943 | 2,970 | 600 |
| 2025/06/09 | 2,964 | 2,964 | 2,954 | 2,954 | 1,100 |
| 2025/06/06 | 2,958 | 2,998 | 2,958 | 2,961 | 600 |
| 2025/06/05 | 2,999 | 2,999 | 2,983 | 2,983 | 500 |
| 2025/06/04 | 2,997 | 2,997 | 2,997 | 2,997 | 200 |
| 2025/06/03 | 2,960 | 3,000 | 2,960 | 2,971 | 500 |
| 2025/06/02 | 3,000 | 3,005 | 3,000 | 3,000 | 600 |
| 2025/05/30 | 2,950 | 3,045 | 2,950 | 3,035 | 2,800 |
| 2025/05/29 | 2,910 | 2,965 | 2,910 | 2,950 | 1,800 |
| 2025/05/28 | 2,890 | 2,890 | 2,890 | 2,890 | 300 |
| 2025/05/26 | 2,939 | 2,950 | 2,939 | 2,940 | 300 |
| 2025/05/23 | 2,940 | 2,981 | 2,881 | 2,961 | 1,400 |
| 2025/05/22 | 2,960 | 2,997 | 2,960 | 2,990 | 1,300 |
| 2025/05/20 | 2,933 | 2,933 | 2,933 | 2,933 | 500 |
| 2025/05/19 | 2,922 | 2,980 | 2,922 | 2,980 | 1,200 |
| 2025/05/16 | 2,979 | 2,979 | 2,929 | 2,930 | 1,000 |
| 2025/05/15 | 2,919 | 2,955 | 2,897 | 2,940 | 1,200 |
| 2025/05/14 | 2,920 | 2,920 | 2,920 | 2,920 | 400 |
| 2025/05/13 | 2,927 | 2,927 | 2,901 | 2,901 | 200 |
| 2025/05/12 | 2,893 | 2,900 | 2,893 | 2,900 | 800 |
| 2025/05/09 | 2,930 | 2,943 | 2,903 | 2,943 | 300 |
| 2025/05/08 | 2,912 | 2,983 | 2,866 | 2,900 | 3,200 |
| 2025/05/07 | 2,926 | 2,990 | 2,861 | 2,962 | 1,400 |
| 2025/05/02 | 2,900 | 2,940 | 2,900 | 2,940 | 400 |
| 2025/05/01 | 2,929 | 2,945 | 2,902 | 2,939 | 400 |
| 2025/04/30 | 2,887 | 2,929 | 2,856 | 2,929 | 800 |
| 2025/04/28 | 2,887 | 2,887 | 2,887 | 2,887 | 300 |
| 2025/04/25 | 2,887 | 2,887 | 2,887 | 2,887 | 100 |
| 2025/04/23 | 2,856 | 2,856 | 2,840 | 2,840 | 200 |
| 2025/04/22 | 2,833 | 2,833 | 2,832 | 2,832 | 300 |
| 2025/04/21 | 2,827 | 2,835 | 2,827 | 2,833 | 700 |
| 2025/04/18 | 2,808 | 2,808 | 2,808 | 2,808 | 200 |
| 2025/04/17 | 2,758 | 2,758 | 2,758 | 2,758 | 100 |
| 2025/04/15 | 2,790 | 2,808 | 2,758 | 2,808 | 300 |
| 2025/04/14 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
| 2025/04/11 | 2,730 | 2,780 | 2,680 | 2,780 | 400 |
| 2025/04/10 | 2,833 | 2,833 | 2,833 | 2,833 | 400 |
| 2025/04/09 | 2,683 | 2,683 | 2,631 | 2,651 | 1,600 |
| 2025/04/08 | 2,808 | 2,835 | 2,733 | 2,783 | 1,300 |
| 2025/04/07 | 2,711 | 2,711 | 2,508 | 2,508 | 4,200 |
| 2025/04/04 | 2,950 | 2,970 | 2,761 | 2,761 | 1,600 |
| 2025/04/03 | 3,055 | 3,055 | 2,900 | 2,950 | 2,600 |
| 2025/04/02 | 2,817 | 3,110 | 2,817 | 3,055 | 14,300 |
| 2025/04/01 | 2,841 | 2,841 | 2,818 | 2,818 | 300 |
| 2025/03/31 | 2,851 | 2,947 | 2,841 | 2,841 | 1,500 |
| 2025/03/28 | 2,821 | 2,880 | 2,821 | 2,830 | 600 |
| 2025/03/27 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2025/03/26 | 2,800 | 2,819 | 2,800 | 2,819 | 600 |
| 2025/03/25 | 2,792 | 2,821 | 2,792 | 2,800 | 1,300 |
| 2025/03/24 | 2,782 | 2,806 | 2,782 | 2,800 | 800 |
| 2025/03/21 | 2,700 | 2,732 | 2,700 | 2,732 | 600 |
| 2025/03/19 | 2,693 | 2,700 | 2,693 | 2,700 | 2,400 |
| 2025/03/18 | 2,700 | 2,700 | 2,650 | 2,650 | 400 |
| 2025/03/17 | 2,708 | 2,708 | 2,708 | 2,708 | 200 |
| 2025/03/14 | 2,635 | 2,635 | 2,634 | 2,634 | 500 |
| 2025/03/12 | 2,650 | 2,650 | 2,650 | 2,650 | 300 |
| 2025/03/10 | 2,650 | 2,650 | 2,650 | 2,650 | 300 |
| 2025/03/06 | 2,646 | 2,650 | 2,646 | 2,650 | 300 |
| 2025/03/05 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
| 2025/03/04 | 2,622 | 2,630 | 2,622 | 2,630 | 300 |
| 2025/03/03 | 2,671 | 2,671 | 2,621 | 2,631 | 1,600 |
| 2025/02/28 | 2,626 | 2,626 | 2,626 | 2,626 | 200 |
| 2025/02/26 | 2,673 | 2,673 | 2,640 | 2,640 | 200 |
| 2025/02/25 | 2,674 | 2,675 | 2,674 | 2,675 | 200 |
| 2025/02/21 | 2,674 | 2,674 | 2,674 | 2,674 | 100 |
| 2025/02/20 | 2,675 | 2,675 | 2,675 | 2,675 | 100 |
| 2025/02/19 | 2,674 | 2,674 | 2,674 | 2,674 | 100 |
| 2025/02/18 | 2,675 | 2,675 | 2,675 | 2,675 | 100 |
| 2025/02/17 | 2,750 | 2,750 | 2,700 | 2,700 | 500 |
| 2025/02/14 | 2,738 | 2,749 | 2,687 | 2,700 | 1,200 |
| 2025/02/13 | 2,683 | 2,733 | 2,683 | 2,702 | 400 |
| 2025/02/12 | 2,682 | 2,682 | 2,682 | 2,682 | 100 |
| 2025/02/10 | 2,729 | 2,729 | 2,729 | 2,729 | 400 |
| 2025/02/07 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
| 2025/02/06 | 2,680 | 2,680 | 2,680 | 2,680 | 400 |
| 2025/02/05 | 2,650 | 2,650 | 2,630 | 2,630 | 400 |
| 2025/02/04 | 2,676 | 2,676 | 2,600 | 2,600 | 1,300 |
| 2025/01/30 | 2,626 | 2,626 | 2,626 | 2,626 | 100 |
| 2025/01/29 | 2,676 | 2,676 | 2,676 | 2,676 | 100 |
| 2025/01/28 | 2,678 | 2,678 | 2,678 | 2,678 | 100 |
| 2025/01/24 | 2,628 | 2,628 | 2,628 | 2,628 | 900 |
| 2025/01/23 | 2,675 | 2,675 | 2,675 | 2,675 | 100 |
| 2025/01/22 | 2,748 | 2,748 | 2,700 | 2,700 | 600 |
| 2025/01/20 | 2,700 | 2,710 | 2,700 | 2,710 | 200 |
| 2025/01/17 | 2,705 | 2,705 | 2,700 | 2,700 | 600 |
| 2025/01/15 | 2,729 | 2,729 | 2,729 | 2,729 | 100 |
| 2025/01/14 | 2,700 | 2,700 | 2,680 | 2,680 | 1,100 |
| 2025/01/10 | 2,753 | 2,753 | 2,730 | 2,750 | 700 |
| 2025/01/09 | 2,752 | 2,752 | 2,752 | 2,752 | 100 |
| 2025/01/08 | 2,800 | 2,800 | 2,800 | 2,800 | 100 |
| 2025/01/07 | 2,721 | 2,721 | 2,721 | 2,721 | 500 |
| 2025/01/06 | 2,700 | 2,716 | 2,700 | 2,716 | 1,000 |
| 2024/12/30 | 2,689 | 2,689 | 2,653 | 2,654 | 300 |
| 2024/12/27 | 2,686 | 2,689 | 2,686 | 2,689 | 200 |
| 2024/12/26 | 2,650 | 2,690 | 2,650 | 2,690 | 600 |
| 2024/12/25 | 2,633 | 2,640 | 2,633 | 2,636 | 300 |
| 2024/12/24 | 2,633 | 2,633 | 2,633 | 2,633 | 300 |
| 2024/12/23 | 2,636 | 2,636 | 2,636 | 2,636 | 100 |
| 2024/12/20 | 2,636 | 2,636 | 2,636 | 2,636 | 100 |
| 2024/12/18 | 2,612 | 2,612 | 2,612 | 2,612 | 100 |
| 2024/12/17 | 2,605 | 2,686 | 2,605 | 2,635 | 1,100 |
| 2024/12/16 | 2,592 | 2,592 | 2,592 | 2,592 | 100 |
| 2024/12/12 | 2,590 | 2,590 | 2,590 | 2,590 | 800 |
| 2024/12/10 | 2,540 | 2,540 | 2,540 | 2,540 | 300 |
| 2024/12/06 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2024/12/05 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2024/12/04 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
| 2024/12/02 | 2,450 | 2,451 | 2,450 | 2,450 | 300 |
| 2024/11/28 | 2,450 | 2,450 | 2,450 | 2,450 | 200 |
| 2024/11/26 | 2,456 | 2,456 | 2,407 | 2,407 | 400 |
| 2024/11/25 | 2,405 | 2,470 | 2,405 | 2,456 | 700 |
| 2024/11/22 | 2,438 | 2,438 | 2,400 | 2,400 | 300 |
| 2024/11/20 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
| 2024/11/18 | 2,400 | 2,400 | 2,395 | 2,395 | 200 |
| 2024/11/15 | 2,368 | 2,368 | 2,368 | 2,368 | 100 |
| 2024/11/14 | 2,524 | 2,524 | 2,350 | 2,357 | 2,000 |
| 2024/11/13 | 2,452 | 2,573 | 2,452 | 2,523 | 2,000 |
| 2024/11/12 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
| 2024/11/11 | 2,461 | 2,471 | 2,450 | 2,450 | 1,700 |
| 2024/11/07 | 2,371 | 2,371 | 2,371 | 2,371 | 100 |
| 2024/11/06 | 2,352 | 2,352 | 2,352 | 2,352 | 100 |
| 2024/11/05 | 2,342 | 2,386 | 2,336 | 2,336 | 300 |
| 2024/10/29 | 2,315 | 2,333 | 2,315 | 2,333 | 300 |
| 2024/10/25 | 2,371 | 2,371 | 2,315 | 2,315 | 400 |
| 2024/10/23 | 2,391 | 2,391 | 2,372 | 2,372 | 400 |
| 2024/10/22 | 2,450 | 2,453 | 2,400 | 2,400 | 900 |
| 2024/10/21 | 2,346 | 2,418 | 2,346 | 2,418 | 700 |
| 2024/10/17 | 2,380 | 2,388 | 2,338 | 2,338 | 300 |
| 2024/10/15 | 2,392 | 2,394 | 2,390 | 2,390 | 300 |
| 2024/10/10 | 2,440 | 2,440 | 2,373 | 2,378 | 2,200 |
| 2024/10/09 | 2,400 | 2,400 | 2,377 | 2,390 | 1,200 |
| 2024/10/07 | 2,372 | 2,400 | 2,350 | 2,350 | 1,500 |
| 2024/10/04 | 2,272 | 2,272 | 2,272 | 2,272 | 100 |
| 2024/10/03 | 2,247 | 2,299 | 2,247 | 2,299 | 400 |
| 2024/10/02 | 2,275 | 2,314 | 2,225 | 2,225 | 300 |
| 2024/10/01 | 2,202 | 2,252 | 2,202 | 2,230 | 500 |
| 2024/09/30 | 2,311 | 2,311 | 2,165 | 2,196 | 3,200 |
| 2024/09/27 | 2,320 | 2,320 | 2,320 | 2,320 | 100 |
| 2024/09/26 | 2,315 | 2,315 | 2,315 | 2,315 | 100 |
| 2024/09/25 | 2,314 | 2,350 | 2,313 | 2,313 | 1,500 |
| 2024/09/24 | 2,350 | 2,350 | 2,314 | 2,314 | 1,000 |
| 2024/09/20 | 2,375 | 2,375 | 2,330 | 2,330 | 400 |
| 2024/09/19 | 2,325 | 2,369 | 2,325 | 2,369 | 500 |
| 2024/09/18 | 2,335 | 2,335 | 2,315 | 2,315 | 1,600 |
| 2024/09/13 | 2,395 | 2,395 | 2,395 | 2,395 | 100 |
| 2024/09/12 | 2,389 | 2,395 | 2,345 | 2,395 | 700 |
| 2024/09/11 | 2,326 | 2,340 | 2,326 | 2,340 | 400 |
| 2024/09/10 | 2,423 | 2,423 | 2,423 | 2,423 | 400 |
| 2024/09/09 | 2,375 | 2,375 | 2,375 | 2,375 | 100 |
| 2024/09/06 | 2,386 | 2,386 | 2,359 | 2,359 | 200 |
| 2024/09/05 | 2,339 | 2,339 | 2,337 | 2,337 | 300 |
| 2024/09/03 | 2,335 | 2,337 | 2,335 | 2,337 | 400 |
| 2024/09/02 | 2,400 | 2,400 | 2,355 | 2,360 | 1,100 |
| 2024/08/30 | 2,399 | 2,399 | 2,399 | 2,399 | 100 |
| 2024/08/29 | 2,400 | 2,400 | 2,400 | 2,400 | 300 |
| 2024/08/26 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
| 2024/08/23 | 2,317 | 2,350 | 2,317 | 2,350 | 400 |
| 2024/08/22 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
| 2024/08/21 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
| 2024/08/20 | 2,313 | 2,315 | 2,313 | 2,315 | 200 |
| 2024/08/19 | 2,315 | 2,412 | 2,270 | 2,270 | 2,000 |
| 2024/08/16 | 2,300 | 2,315 | 2,265 | 2,315 | 4,300 |
| 2024/08/15 | 2,368 | 2,368 | 2,350 | 2,350 | 200 |
| 2024/08/13 | 2,320 | 2,320 | 2,299 | 2,299 | 1,600 |
| 2024/08/09 | 2,148 | 2,249 | 2,148 | 2,220 | 1,600 |