三井住建道路(1776)の株価時系列情報
三井住建道路(1776)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,455 | 1,455 | 1,403 | 1,426 | 30,800 |
| 2025/06/12 | 1,475 | 1,475 | 1,453 | 1,454 | 8,100 |
| 2025/06/11 | 1,496 | 1,496 | 1,472 | 1,475 | 3,200 |
| 2025/06/10 | 1,466 | 1,502 | 1,466 | 1,496 | 10,100 |
| 2025/06/09 | 1,507 | 1,507 | 1,463 | 1,466 | 11,800 |
| 2025/06/06 | 1,465 | 1,494 | 1,449 | 1,490 | 7,400 |
| 2025/06/05 | 1,506 | 1,535 | 1,455 | 1,461 | 28,600 |
| 2025/06/04 | 1,500 | 1,533 | 1,494 | 1,506 | 36,600 |
| 2025/06/03 | 1,495 | 1,499 | 1,474 | 1,496 | 19,400 |
| 2025/06/02 | 1,441 | 1,499 | 1,441 | 1,489 | 48,500 |
| 2025/05/30 | 1,421 | 1,445 | 1,417 | 1,445 | 11,800 |
| 2025/05/29 | 1,421 | 1,433 | 1,400 | 1,415 | 8,900 |
| 2025/05/28 | 1,417 | 1,426 | 1,400 | 1,407 | 16,100 |
| 2025/05/27 | 1,436 | 1,437 | 1,414 | 1,414 | 7,900 |
| 2025/05/26 | 1,460 | 1,460 | 1,435 | 1,438 | 7,200 |
| 2025/05/23 | 1,448 | 1,462 | 1,422 | 1,448 | 17,800 |
| 2025/05/22 | 1,450 | 1,458 | 1,442 | 1,457 | 6,900 |
| 2025/05/21 | 1,438 | 1,477 | 1,438 | 1,460 | 28,100 |
| 2025/05/20 | 1,456 | 1,476 | 1,428 | 1,440 | 32,800 |
| 2025/05/19 | 1,424 | 1,470 | 1,388 | 1,442 | 40,600 |
| 2025/05/16 | 1,363 | 1,421 | 1,363 | 1,418 | 40,400 |
| 2025/05/15 | 1,479 | 1,479 | 1,361 | 1,362 | 108,600 |
| 2025/05/14 | 1,422 | 1,450 | 1,313 | 1,435 | 204,000 |
| 2025/05/13 | 1,407 | 1,416 | 1,388 | 1,412 | 21,900 |
| 2025/05/12 | 1,382 | 1,438 | 1,350 | 1,401 | 153,700 |
| 2025/05/09 | 1,358 | 1,382 | 1,357 | 1,366 | 22,600 |
| 2025/05/08 | 1,349 | 1,359 | 1,300 | 1,338 | 55,400 |
| 2025/05/07 | 1,321 | 1,368 | 1,321 | 1,362 | 26,300 |
| 2025/05/02 | 1,343 | 1,343 | 1,313 | 1,321 | 12,700 |
| 2025/05/01 | 1,360 | 1,360 | 1,340 | 1,343 | 5,100 |
| 2025/04/30 | 1,339 | 1,362 | 1,335 | 1,361 | 18,700 |
| 2025/04/28 | 1,363 | 1,374 | 1,298 | 1,338 | 34,200 |
| 2025/04/25 | 1,373 | 1,393 | 1,369 | 1,374 | 10,400 |
| 2025/04/24 | 1,411 | 1,419 | 1,372 | 1,372 | 27,500 |
| 2025/04/23 | 1,430 | 1,430 | 1,407 | 1,415 | 14,600 |
| 2025/04/22 | 1,430 | 1,445 | 1,416 | 1,423 | 21,800 |
| 2025/04/21 | 1,424 | 1,478 | 1,421 | 1,454 | 45,200 |
| 2025/04/18 | 1,453 | 1,463 | 1,419 | 1,422 | 11,400 |
| 2025/04/17 | 1,439 | 1,475 | 1,439 | 1,446 | 36,300 |
| 2025/04/16 | 1,462 | 1,491 | 1,434 | 1,448 | 65,900 |
| 2025/04/15 | 1,448 | 1,465 | 1,413 | 1,450 | 34,500 |
| 2025/04/14 | 1,410 | 1,463 | 1,410 | 1,426 | 32,900 |
| 2025/04/11 | 1,344 | 1,422 | 1,344 | 1,402 | 40,800 |
| 2025/04/10 | 1,356 | 1,383 | 1,346 | 1,367 | 33,100 |
| 2025/04/09 | 1,310 | 1,358 | 1,310 | 1,326 | 27,800 |
| 2025/04/08 | 1,325 | 1,346 | 1,302 | 1,333 | 24,100 |
| 2025/04/07 | 1,265 | 1,332 | 1,246 | 1,265 | 43,600 |
| 2025/04/04 | 1,337 | 1,390 | 1,305 | 1,355 | 89,900 |
| 2025/04/03 | 1,354 | 1,385 | 1,344 | 1,350 | 63,900 |
| 2025/04/02 | 1,443 | 1,443 | 1,360 | 1,369 | 241,500 |
| 2025/04/01 | 1,358 | 1,365 | 1,328 | 1,353 | 18,300 |
| 2025/03/31 | 1,291 | 1,331 | 1,280 | 1,330 | 18,900 |
| 2025/03/28 | 1,270 | 1,304 | 1,259 | 1,293 | 8,800 |
| 2025/03/27 | 1,350 | 1,350 | 1,311 | 1,317 | 28,500 |
| 2025/03/26 | 1,339 | 1,353 | 1,339 | 1,353 | 2,200 |
| 2025/03/25 | 1,343 | 1,373 | 1,339 | 1,343 | 5,800 |
| 2025/03/24 | 1,361 | 1,361 | 1,340 | 1,340 | 12,600 |
| 2025/03/21 | 1,358 | 1,369 | 1,345 | 1,361 | 7,900 |
| 2025/03/19 | 1,347 | 1,358 | 1,333 | 1,358 | 5,400 |
| 2025/03/18 | 1,357 | 1,359 | 1,345 | 1,345 | 4,300 |
| 2025/03/17 | 1,350 | 1,359 | 1,345 | 1,346 | 5,300 |
| 2025/03/14 | 1,323 | 1,364 | 1,323 | 1,348 | 8,500 |
| 2025/03/13 | 1,320 | 1,350 | 1,316 | 1,323 | 20,100 |
| 2025/03/12 | 1,357 | 1,369 | 1,328 | 1,330 | 20,900 |
| 2025/03/11 | 1,351 | 1,378 | 1,325 | 1,335 | 71,200 |
| 2025/03/10 | 1,271 | 1,369 | 1,271 | 1,351 | 40,200 |
| 2025/03/07 | 1,293 | 1,297 | 1,260 | 1,271 | 11,600 |
| 2025/03/06 | 1,292 | 1,308 | 1,281 | 1,293 | 14,400 |
| 2025/03/05 | 1,270 | 1,289 | 1,270 | 1,281 | 7,600 |
| 2025/03/04 | 1,290 | 1,296 | 1,271 | 1,282 | 17,800 |
| 2025/03/03 | 1,189 | 1,298 | 1,189 | 1,284 | 33,200 |
| 2025/02/28 | 1,200 | 1,208 | 1,185 | 1,185 | 11,100 |
| 2025/02/27 | 1,198 | 1,216 | 1,198 | 1,208 | 4,400 |
| 2025/02/26 | 1,211 | 1,215 | 1,201 | 1,205 | 5,400 |
| 2025/02/25 | 1,201 | 1,227 | 1,196 | 1,215 | 11,700 |
| 2025/02/21 | 1,255 | 1,255 | 1,228 | 1,228 | 9,200 |
| 2025/02/20 | 1,290 | 1,290 | 1,249 | 1,255 | 20,100 |
| 2025/02/19 | 1,292 | 1,310 | 1,289 | 1,290 | 6,500 |
| 2025/02/18 | 1,275 | 1,315 | 1,270 | 1,291 | 22,400 |
| 2025/02/17 | 1,212 | 1,298 | 1,212 | 1,275 | 27,300 |
| 2025/02/14 | 1,267 | 1,278 | 1,210 | 1,217 | 14,900 |
| 2025/02/13 | 1,248 | 1,280 | 1,198 | 1,270 | 51,100 |
| 2025/02/12 | 1,294 | 1,294 | 1,134 | 1,250 | 111,600 |
| 2025/02/10 | 1,231 | 1,274 | 1,230 | 1,274 | 15,200 |
| 2025/02/07 | 1,202 | 1,254 | 1,202 | 1,231 | 15,800 |
| 2025/02/06 | 1,191 | 1,218 | 1,191 | 1,201 | 16,600 |
| 2025/02/05 | 1,179 | 1,192 | 1,179 | 1,188 | 3,300 |
| 2025/02/04 | 1,177 | 1,195 | 1,155 | 1,179 | 10,200 |
| 2025/02/03 | 1,152 | 1,177 | 1,146 | 1,150 | 13,200 |
| 2025/01/31 | 1,159 | 1,160 | 1,149 | 1,152 | 8,000 |
| 2025/01/30 | 1,160 | 1,167 | 1,157 | 1,166 | 4,100 |
| 2025/01/29 | 1,149 | 1,165 | 1,140 | 1,165 | 11,400 |
| 2025/01/28 | 1,140 | 1,148 | 1,128 | 1,147 | 6,400 |
| 2025/01/27 | 1,148 | 1,148 | 1,126 | 1,143 | 6,000 |
| 2025/01/24 | 1,135 | 1,135 | 1,120 | 1,124 | 23,800 |
| 2025/01/23 | 1,117 | 1,139 | 1,111 | 1,139 | 39,700 |
| 2025/01/22 | 1,144 | 1,145 | 1,098 | 1,123 | 16,700 |
| 2025/01/21 | 1,077 | 1,195 | 1,074 | 1,140 | 37,700 |
| 2025/01/20 | 1,087 | 1,087 | 1,069 | 1,069 | 16,800 |
| 2025/01/17 | 1,063 | 1,080 | 1,060 | 1,080 | 6,900 |
| 2025/01/16 | 1,047 | 1,071 | 1,047 | 1,063 | 8,100 |
| 2025/01/15 | 1,051 | 1,052 | 1,047 | 1,048 | 5,400 |
| 2025/01/14 | 1,061 | 1,065 | 1,045 | 1,055 | 7,000 |
| 2025/01/10 | 1,052 | 1,061 | 1,051 | 1,061 | 5,700 |
| 2025/01/09 | 1,061 | 1,061 | 1,052 | 1,052 | 3,700 |
| 2025/01/08 | 1,058 | 1,064 | 1,056 | 1,060 | 2,500 |
| 2025/01/07 | 1,075 | 1,075 | 1,060 | 1,062 | 12,800 |
| 2025/01/06 | 1,065 | 1,085 | 1,065 | 1,068 | 16,400 |
| 2024/12/30 | 1,071 | 1,071 | 1,060 | 1,069 | 3,000 |
| 2024/12/27 | 1,064 | 1,084 | 1,061 | 1,065 | 3,300 |
| 2024/12/26 | 1,077 | 1,080 | 1,061 | 1,064 | 9,400 |
| 2024/12/25 | 1,070 | 1,080 | 1,058 | 1,080 | 4,900 |
| 2024/12/24 | 1,092 | 1,092 | 1,069 | 1,070 | 4,700 |
| 2024/12/23 | 1,063 | 1,066 | 1,056 | 1,066 | 2,500 |
| 2024/12/20 | 1,068 | 1,070 | 1,052 | 1,064 | 6,600 |
| 2024/12/19 | 1,046 | 1,066 | 1,044 | 1,066 | 13,500 |
| 2024/12/18 | 1,072 | 1,080 | 1,071 | 1,076 | 3,600 |
| 2024/12/17 | 1,053 | 1,073 | 1,053 | 1,072 | 7,200 |
| 2024/12/16 | 1,048 | 1,057 | 1,043 | 1,055 | 8,800 |
| 2024/12/13 | 1,058 | 1,058 | 1,042 | 1,048 | 12,300 |
| 2024/12/12 | 1,062 | 1,062 | 1,055 | 1,060 | 4,800 |
| 2024/12/11 | 1,063 | 1,064 | 1,054 | 1,064 | 17,900 |
| 2024/12/10 | 1,080 | 1,081 | 1,063 | 1,063 | 10,000 |
| 2024/12/09 | 1,063 | 1,076 | 1,050 | 1,076 | 10,900 |
| 2024/12/06 | 1,046 | 1,059 | 1,046 | 1,059 | 14,600 |
| 2024/12/05 | 1,048 | 1,050 | 1,036 | 1,046 | 4,100 |
| 2024/12/04 | 1,045 | 1,059 | 1,043 | 1,052 | 8,000 |
| 2024/12/03 | 1,074 | 1,074 | 1,055 | 1,061 | 4,600 |
| 2024/12/02 | 1,070 | 1,074 | 1,058 | 1,074 | 2,800 |
| 2024/11/29 | 1,052 | 1,069 | 1,050 | 1,069 | 9,200 |
| 2024/11/28 | 1,062 | 1,065 | 1,051 | 1,051 | 10,900 |
| 2024/11/27 | 1,082 | 1,088 | 1,063 | 1,063 | 9,700 |
| 2024/11/26 | 1,091 | 1,092 | 1,081 | 1,090 | 3,100 |
| 2024/11/25 | 1,102 | 1,102 | 1,083 | 1,090 | 10,900 |
| 2024/11/22 | 1,066 | 1,074 | 1,060 | 1,072 | 2,400 |
| 2024/11/21 | 1,060 | 1,073 | 1,050 | 1,063 | 10,100 |
| 2024/11/20 | 1,077 | 1,085 | 1,058 | 1,060 | 10,700 |
| 2024/11/19 | 1,069 | 1,077 | 1,061 | 1,077 | 1,100 |
| 2024/11/18 | 1,071 | 1,071 | 1,050 | 1,069 | 3,200 |
| 2024/11/15 | 1,060 | 1,069 | 1,060 | 1,068 | 2,300 |
| 2024/11/14 | 1,064 | 1,070 | 1,045 | 1,062 | 8,800 |
| 2024/11/13 | 1,086 | 1,086 | 1,055 | 1,062 | 19,100 |
| 2024/11/12 | 1,133 | 1,149 | 1,070 | 1,105 | 45,900 |
| 2024/11/11 | 1,120 | 1,140 | 1,119 | 1,132 | 12,500 |
| 2024/11/08 | 1,126 | 1,143 | 1,067 | 1,110 | 60,800 |
| 2024/11/07 | 1,095 | 1,125 | 1,095 | 1,125 | 9,400 |
| 2024/11/06 | 1,117 | 1,131 | 1,092 | 1,094 | 23,100 |
| 2024/11/05 | 1,111 | 1,130 | 1,083 | 1,126 | 36,000 |
| 2024/11/01 | 1,096 | 1,099 | 1,085 | 1,089 | 3,100 |
| 2024/10/31 | 1,093 | 1,102 | 1,085 | 1,098 | 7,400 |
| 2024/10/30 | 1,073 | 1,093 | 1,071 | 1,093 | 10,200 |
| 2024/10/29 | 1,063 | 1,073 | 1,063 | 1,073 | 1,300 |
| 2024/10/28 | 1,051 | 1,070 | 1,051 | 1,063 | 3,200 |
| 2024/10/25 | 1,050 | 1,050 | 1,037 | 1,050 | 12,800 |
| 2024/10/24 | 1,055 | 1,058 | 1,047 | 1,049 | 3,800 |
| 2024/10/23 | 1,062 | 1,062 | 1,049 | 1,058 | 2,200 |
| 2024/10/22 | 1,066 | 1,066 | 1,053 | 1,055 | 4,600 |
| 2024/10/21 | 1,076 | 1,078 | 1,055 | 1,056 | 10,200 |
| 2024/10/18 | 1,070 | 1,075 | 1,061 | 1,071 | 2,600 |
| 2024/10/17 | 1,057 | 1,070 | 1,057 | 1,065 | 9,300 |
| 2024/10/16 | 1,055 | 1,058 | 1,051 | 1,054 | 3,600 |
| 2024/10/15 | 1,060 | 1,060 | 1,053 | 1,060 | 5,400 |
| 2024/10/11 | 1,053 | 1,060 | 1,053 | 1,060 | 2,600 |
| 2024/10/10 | 1,055 | 1,056 | 1,047 | 1,053 | 3,600 |
| 2024/10/09 | 1,050 | 1,061 | 1,050 | 1,054 | 5,700 |
| 2024/10/08 | 1,045 | 1,050 | 1,043 | 1,047 | 4,700 |
| 2024/10/07 | 1,040 | 1,048 | 1,040 | 1,046 | 3,400 |
| 2024/10/04 | 1,040 | 1,047 | 1,040 | 1,040 | 2,800 |
| 2024/10/03 | 1,062 | 1,062 | 1,035 | 1,050 | 4,600 |
| 2024/10/02 | 1,069 | 1,079 | 1,040 | 1,061 | 8,100 |
| 2024/10/01 | 1,054 | 1,089 | 1,051 | 1,069 | 23,600 |
| 2024/09/30 | 1,014 | 1,058 | 1,014 | 1,041 | 20,100 |
| 2024/09/27 | 1,040 | 1,054 | 1,030 | 1,044 | 6,900 |
| 2024/09/26 | 1,070 | 1,077 | 1,047 | 1,050 | 22,500 |
| 2024/09/25 | 1,069 | 1,074 | 1,061 | 1,062 | 11,700 |
| 2024/09/24 | 1,066 | 1,078 | 1,043 | 1,055 | 27,000 |
| 2024/09/20 | 1,056 | 1,068 | 1,046 | 1,056 | 9,700 |
| 2024/09/19 | 1,033 | 1,042 | 1,032 | 1,042 | 6,600 |
| 2024/09/18 | 1,018 | 1,039 | 1,015 | 1,032 | 14,400 |
| 2024/09/17 | 989 | 1,008 | 984 | 1,008 | 13,400 |
| 2024/09/13 | 974 | 990 | 973 | 983 | 21,000 |
| 2024/09/12 | 975 | 990 | 972 | 973 | 3,700 |
| 2024/09/11 | 980 | 985 | 969 | 978 | 7,100 |
| 2024/09/10 | 978 | 988 | 971 | 985 | 3,600 |
| 2024/09/09 | 981 | 981 | 954 | 978 | 14,700 |
| 2024/09/06 | 989 | 1,000 | 982 | 983 | 5,000 |
| 2024/09/05 | 981 | 996 | 978 | 989 | 8,300 |
| 2024/09/04 | 993 | 999 | 979 | 981 | 15,100 |
| 2024/09/03 | 1,013 | 1,013 | 1,001 | 1,007 | 5,100 |
| 2024/09/02 | 1,017 | 1,020 | 999 | 1,012 | 16,300 |
| 2024/08/30 | 1,013 | 1,013 | 1,000 | 1,004 | 6,700 |
| 2024/08/29 | 1,023 | 1,023 | 1,005 | 1,013 | 5,200 |
| 2024/08/28 | 997 | 1,011 | 997 | 1,011 | 12,100 |
| 2024/08/27 | 990 | 999 | 985 | 997 | 11,600 |
| 2024/08/26 | 971 | 986 | 971 | 986 | 10,300 |
| 2024/08/23 | 980 | 987 | 980 | 986 | 9,100 |
| 2024/08/22 | 983 | 988 | 977 | 978 | 10,800 |
| 2024/08/21 | 983 | 987 | 976 | 983 | 8,800 |
| 2024/08/20 | 990 | 990 | 981 | 983 | 20,600 |
| 2024/08/19 | 989 | 990 | 976 | 985 | 21,000 |