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 |
|---|---|---|---|---|---|
| 2026/06/17 | 2,925 | 2,929 | 2,911 | 2,929 | 700 |
| 2026/06/16 | 2,942 | 2,942 | 2,925 | 2,925 | 900 |
| 2026/06/15 | 2,929 | 2,945 | 2,921 | 2,925 | 2,400 |
| 2026/06/12 | 2,938 | 2,938 | 2,900 | 2,929 | 1,400 |
| 2026/06/11 | 2,940 | 2,940 | 2,921 | 2,922 | 500 |
| 2026/06/10 | 2,922 | 2,943 | 2,922 | 2,923 | 1,300 |
| 2026/06/09 | 2,938 | 2,938 | 2,932 | 2,934 | 900 |
| 2026/06/08 | 2,914 | 2,924 | 2,905 | 2,910 | 3,200 |
| 2026/06/05 | 2,915 | 2,946 | 2,915 | 2,946 | 900 |
| 2026/06/04 | 2,915 | 2,950 | 2,911 | 2,916 | 800 |
| 2026/06/03 | 2,973 | 2,973 | 2,924 | 2,925 | 1,200 |
| 2026/06/02 | 2,911 | 2,940 | 2,911 | 2,940 | 800 |
| 2026/06/01 | 2,949 | 2,949 | 2,910 | 2,921 | 2,600 |
| 2026/05/29 | 2,892 | 3,000 | 2,887 | 2,907 | 2,000 |
| 2026/05/28 | 2,910 | 3,005 | 2,910 | 2,938 | 4,100 |
| 2026/05/27 | 2,850 | 2,879 | 2,850 | 2,879 | 400 |
| 2026/05/26 | 2,830 | 2,860 | 2,830 | 2,860 | 600 |
| 2026/05/25 | 2,851 | 2,880 | 2,850 | 2,850 | 1,100 |
| 2026/05/22 | 2,830 | 2,880 | 2,830 | 2,880 | 1,000 |
| 2026/05/21 | 2,886 | 2,889 | 2,799 | 2,830 | 5,100 |
| 2026/05/20 | 2,959 | 2,959 | 2,850 | 2,876 | 5,100 |
| 2026/05/19 | 2,952 | 2,967 | 2,937 | 2,964 | 800 |
| 2026/05/18 | 3,050 | 3,050 | 2,929 | 2,967 | 7,900 |
| 2026/05/15 | 3,040 | 3,115 | 3,040 | 3,100 | 2,300 |
| 2026/05/14 | 3,150 | 3,150 | 3,050 | 3,110 | 2,200 |
| 2026/05/13 | 3,145 | 3,145 | 3,140 | 3,140 | 1,100 |
| 2026/05/12 | 3,195 | 3,205 | 3,160 | 3,205 | 500 |
| 2026/05/11 | 3,240 | 3,260 | 3,210 | 3,210 | 2,500 |
| 2026/05/08 | 3,305 | 3,315 | 3,255 | 3,255 | 1,200 |
| 2026/05/07 | 3,315 | 3,315 | 3,280 | 3,305 | 700 |
| 2026/05/01 | 3,320 | 3,320 | 3,320 | 3,320 | 1,100 |
| 2026/04/30 | 3,165 | 3,305 | 3,165 | 3,255 | 900 |
| 2026/04/28 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
| 2026/04/27 | 3,160 | 3,170 | 3,160 | 3,170 | 400 |
| 2026/04/24 | 3,150 | 3,160 | 3,150 | 3,160 | 200 |
| 2026/04/23 | 3,210 | 3,210 | 3,140 | 3,140 | 1,200 |
| 2026/04/22 | 3,255 | 3,280 | 3,240 | 3,240 | 500 |
| 2026/04/21 | 3,285 | 3,300 | 3,280 | 3,280 | 700 |
| 2026/04/20 | 3,260 | 3,265 | 3,255 | 3,255 | 400 |
| 2026/04/17 | 3,285 | 3,285 | 3,260 | 3,260 | 300 |
| 2026/04/16 | 3,195 | 3,260 | 3,180 | 3,260 | 800 |
| 2026/04/15 | 3,210 | 3,210 | 3,200 | 3,200 | 2,900 |
| 2026/04/14 | 3,230 | 3,230 | 3,210 | 3,210 | 300 |
| 2026/04/13 | 3,190 | 3,235 | 3,190 | 3,215 | 800 |
| 2026/04/10 | 3,205 | 3,205 | 3,190 | 3,190 | 600 |
| 2026/04/09 | 3,270 | 3,270 | 3,205 | 3,205 | 800 |
| 2026/04/08 | 3,200 | 3,270 | 3,165 | 3,270 | 1,500 |
| 2026/04/07 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2026/04/06 | 3,135 | 3,150 | 3,125 | 3,150 | 400 |
| 2026/04/03 | 3,110 | 3,120 | 3,105 | 3,120 | 500 |
| 2026/03/27 | 3,055 | 3,090 | 3,055 | 3,090 | 700 |
| 2026/03/26 | 3,165 | 3,165 | 3,075 | 3,075 | 2,000 |
| 2026/03/25 | 3,175 | 3,215 | 3,105 | 3,135 | 1,700 |
| 2026/03/24 | 3,080 | 3,185 | 3,075 | 3,185 | 900 |
| 2026/03/23 | 3,060 | 3,110 | 3,045 | 3,045 | 2,800 |
| 2026/03/19 | 3,110 | 3,160 | 3,015 | 3,160 | 3,300 |
| 2026/03/18 | 3,130 | 3,135 | 3,130 | 3,135 | 200 |
| 2026/03/17 | 3,255 | 3,255 | 3,200 | 3,200 | 300 |
| 2026/03/16 | 3,175 | 3,230 | 3,175 | 3,225 | 1,000 |
| 2026/03/13 | 3,230 | 3,230 | 3,155 | 3,155 | 800 |
| 2026/03/12 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2026/03/11 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2026/03/10 | 3,175 | 3,240 | 3,175 | 3,240 | 2,100 |
| 2026/03/09 | 3,135 | 3,145 | 2,991 | 3,105 | 7,800 |
| 2026/03/06 | 3,370 | 3,370 | 3,300 | 3,300 | 500 |
| 2026/03/05 | 3,290 | 3,385 | 3,280 | 3,380 | 2,200 |
| 2026/03/04 | 3,280 | 3,280 | 3,115 | 3,200 | 3,400 |
| 2026/03/03 | 3,365 | 3,375 | 3,300 | 3,300 | 1,500 |
| 2026/03/02 | 3,370 | 3,370 | 3,275 | 3,355 | 2,000 |
| 2026/02/27 | 3,340 | 3,400 | 3,340 | 3,365 | 1,100 |
| 2026/02/26 | 3,360 | 3,435 | 3,310 | 3,335 | 1,800 |
| 2026/02/25 | 3,410 | 3,410 | 3,370 | 3,370 | 700 |
| 2026/02/24 | 3,360 | 3,450 | 3,360 | 3,410 | 800 |
| 2026/02/20 | 3,455 | 3,495 | 3,330 | 3,350 | 2,000 |
| 2026/02/19 | 3,290 | 3,315 | 3,290 | 3,315 | 400 |
| 2026/02/18 | 3,260 | 3,295 | 3,260 | 3,295 | 200 |
| 2026/02/17 | 3,270 | 3,290 | 3,270 | 3,290 | 400 |
| 2026/02/16 | 3,320 | 3,340 | 3,280 | 3,290 | 4,300 |
| 2026/02/13 | 3,405 | 3,495 | 3,265 | 3,345 | 7,700 |
| 2026/02/12 | 3,140 | 3,260 | 3,135 | 3,195 | 6,000 |
| 2026/02/10 | 3,105 | 3,145 | 3,090 | 3,090 | 3,100 |
| 2026/02/09 | 3,080 | 3,150 | 3,080 | 3,085 | 1,700 |
| 2026/02/06 | 3,030 | 3,055 | 3,030 | 3,055 | 1,100 |
| 2026/02/05 | 2,981 | 3,030 | 2,981 | 3,030 | 1,400 |
| 2026/02/04 | 2,981 | 2,981 | 2,981 | 2,981 | 200 |
| 2026/02/03 | 2,980 | 3,000 | 2,980 | 2,981 | 1,700 |
| 2026/02/02 | 2,972 | 2,973 | 2,972 | 2,973 | 300 |
| 2026/01/30 | 3,000 | 3,000 | 2,945 | 2,960 | 1,800 |
| 2026/01/28 | 2,915 | 3,010 | 2,915 | 2,982 | 3,200 |
| 2026/01/27 | 2,915 | 2,915 | 2,915 | 2,915 | 100 |
| 2026/01/26 | 2,927 | 2,928 | 2,907 | 2,907 | 600 |
| 2026/01/23 | 2,911 | 2,929 | 2,911 | 2,929 | 500 |
| 2026/01/22 | 2,910 | 2,929 | 2,906 | 2,929 | 800 |
| 2026/01/21 | 2,921 | 2,921 | 2,907 | 2,907 | 800 |
| 2026/01/20 | 2,955 | 2,955 | 2,930 | 2,931 | 1,100 |
| 2026/01/19 | 2,949 | 2,950 | 2,925 | 2,950 | 1,200 |
| 2026/01/16 | 2,920 | 2,950 | 2,920 | 2,929 | 1,500 |
| 2026/01/15 | 2,915 | 2,916 | 2,915 | 2,916 | 200 |
| 2026/01/14 | 2,945 | 2,945 | 2,945 | 2,945 | 300 |
| 2026/01/13 | 2,921 | 2,945 | 2,921 | 2,945 | 1,300 |
| 2026/01/09 | 2,921 | 2,947 | 2,921 | 2,921 | 700 |
| 2026/01/08 | 2,970 | 2,970 | 2,920 | 2,920 | 2,000 |
| 2026/01/07 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 2026/01/06 | 2,933 | 2,935 | 2,911 | 2,911 | 1,700 |
| 2026/01/05 | 2,950 | 2,950 | 2,853 | 2,883 | 2,300 |