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 |
|---|---|---|---|---|---|
| 2026/05/28 | 1,996 | 1,996 | 1,995 | 1,996 | 6,500 |
| 2026/05/27 | 1,996 | 1,996 | 1,995 | 1,995 | 6,100 |
| 2026/05/26 | 1,995 | 1,995 | 1,995 | 1,995 | 2,000 |
| 2026/05/25 | 1,995 | 1,996 | 1,995 | 1,995 | 3,700 |
| 2026/05/22 | 1,994 | 1,995 | 1,994 | 1,995 | 3,300 |
| 2026/05/21 | 1,993 | 1,994 | 1,993 | 1,993 | 3,800 |
| 2026/05/20 | 1,992 | 1,992 | 1,992 | 1,992 | 2,900 |
| 2026/05/19 | 1,992 | 1,992 | 1,991 | 1,991 | 6,500 |
| 2026/05/18 | 1,992 | 1,993 | 1,991 | 1,991 | 10,100 |
| 2026/05/15 | 1,991 | 1,993 | 1,991 | 1,991 | 3,800 |
| 2026/05/14 | 1,990 | 1,992 | 1,990 | 1,990 | 2,600 |
| 2026/05/13 | 1,990 | 1,992 | 1,990 | 1,991 | 4,200 |
| 2026/05/12 | 1,990 | 1,993 | 1,989 | 1,991 | 28,600 |
| 2026/05/11 | 1,989 | 1,991 | 1,989 | 1,989 | 4,400 |
| 2026/05/08 | 1,987 | 1,990 | 1,987 | 1,990 | 3,300 |
| 2026/05/07 | 1,988 | 1,989 | 1,987 | 1,987 | 5,300 |
| 2026/05/01 | 1,987 | 1,988 | 1,987 | 1,988 | 7,500 |
| 2026/04/30 | 1,987 | 1,988 | 1,987 | 1,987 | 5,100 |
| 2026/04/28 | 1,986 | 1,987 | 1,986 | 1,986 | 1,300 |
| 2026/04/27 | 1,985 | 1,987 | 1,985 | 1,986 | 7,900 |
| 2026/04/24 | 1,984 | 1,987 | 1,984 | 1,985 | 8,400 |
| 2026/04/23 | 1,984 | 1,987 | 1,984 | 1,984 | 79,700 |
| 2026/04/22 | 1,984 | 1,985 | 1,984 | 1,984 | 2,900 |
| 2026/04/21 | 1,983 | 1,985 | 1,983 | 1,983 | 8,000 |
| 2026/04/20 | 1,996 | 1,996 | 1,983 | 1,983 | 6,300 |
| 2026/04/17 | 1,998 | 1,998 | 1,997 | 1,997 | 51,800 |
| 2026/04/16 | 1,998 | 1,999 | 1,998 | 1,998 | 15,500 |
| 2026/04/15 | 1,998 | 1,999 | 1,998 | 1,999 | 43,600 |
| 2026/04/14 | 1,998 | 1,999 | 1,998 | 1,998 | 32,100 |
| 2026/04/13 | 1,998 | 1,999 | 1,998 | 1,998 | 22,500 |
| 2026/04/10 | 1,998 | 1,999 | 1,998 | 1,998 | 58,000 |
| 2026/04/09 | 1,998 | 1,999 | 1,997 | 1,998 | 116,100 |
| 2026/04/08 | 1,998 | 1,999 | 1,997 | 1,997 | 87,800 |
| 2026/04/07 | 1,998 | 1,998 | 1,997 | 1,997 | 25,600 |
| 2026/04/06 | 1,998 | 1,998 | 1,997 | 1,997 | 64,900 |
| 2026/04/03 | 1,997 | 1,997 | 1,996 | 1,997 | 68,300 |
| 2026/03/27 | 1,995 | 1,996 | 1,994 | 1,994 | 73,900 |
| 2026/03/26 | 1,995 | 1,996 | 1,995 | 1,995 | 99,000 |
| 2026/03/25 | 1,996 | 1,996 | 1,995 | 1,995 | 107,800 |
| 2026/03/24 | 1,995 | 1,996 | 1,995 | 1,995 | 118,900 |
| 2026/03/23 | 1,995 | 1,996 | 1,995 | 1,995 | 111,900 |
| 2026/03/19 | 1,996 | 1,996 | 1,995 | 1,995 | 46,500 |
| 2026/03/18 | 1,996 | 1,997 | 1,995 | 1,996 | 45,800 |
| 2026/03/17 | 1,995 | 1,996 | 1,995 | 1,995 | 31,100 |
| 2026/03/16 | 1,995 | 1,997 | 1,995 | 1,996 | 87,300 |
| 2026/03/13 | 1,995 | 1,996 | 1,995 | 1,996 | 70,000 |
| 2026/03/12 | 1,995 | 1,997 | 1,995 | 1,996 | 378,900 |
| 2026/03/11 | 1,995 | 1,996 | 1,994 | 1,994 | 574,400 |
| 2026/03/10 | 1,992 | 1,992 | 1,992 | 1,992 | 40,500 |
| 2026/03/09 | 1,558 | 1,615 | 1,558 | 1,592 | 13,200 |
| 2026/03/06 | 1,621 | 1,661 | 1,621 | 1,635 | 6,000 |
| 2026/03/05 | 1,668 | 1,672 | 1,639 | 1,657 | 27,100 |
| 2026/03/04 | 1,621 | 1,622 | 1,554 | 1,607 | 47,800 |
| 2026/03/03 | 1,682 | 1,682 | 1,638 | 1,638 | 11,200 |
| 2026/03/02 | 1,640 | 1,680 | 1,640 | 1,680 | 12,100 |
| 2026/02/27 | 1,670 | 1,692 | 1,663 | 1,684 | 11,100 |
| 2026/02/26 | 1,633 | 1,674 | 1,633 | 1,645 | 8,200 |
| 2026/02/25 | 1,657 | 1,657 | 1,633 | 1,635 | 4,800 |
| 2026/02/24 | 1,656 | 1,656 | 1,626 | 1,647 | 7,300 |
| 2026/02/20 | 1,659 | 1,668 | 1,659 | 1,659 | 4,800 |
| 2026/02/19 | 1,660 | 1,670 | 1,660 | 1,667 | 9,300 |
| 2026/02/18 | 1,666 | 1,670 | 1,641 | 1,670 | 8,700 |
| 2026/02/17 | 1,643 | 1,675 | 1,632 | 1,666 | 14,800 |
| 2026/02/16 | 1,644 | 1,649 | 1,610 | 1,642 | 10,100 |
| 2026/02/13 | 1,675 | 1,707 | 1,588 | 1,619 | 52,500 |
| 2026/02/12 | 1,665 | 1,690 | 1,660 | 1,675 | 27,400 |
| 2026/02/10 | 1,662 | 1,665 | 1,645 | 1,663 | 17,200 |
| 2026/02/09 | 1,663 | 1,680 | 1,645 | 1,662 | 44,900 |
| 2026/02/06 | 1,645 | 1,651 | 1,624 | 1,651 | 7,800 |
| 2026/02/05 | 1,630 | 1,655 | 1,630 | 1,649 | 7,600 |
| 2026/02/04 | 1,630 | 1,632 | 1,620 | 1,624 | 5,200 |
| 2026/02/03 | 1,639 | 1,642 | 1,610 | 1,630 | 7,400 |
| 2026/02/02 | 1,606 | 1,638 | 1,598 | 1,632 | 14,100 |
| 2026/01/30 | 1,562 | 1,610 | 1,558 | 1,609 | 9,300 |
| 2026/01/29 | 1,555 | 1,570 | 1,551 | 1,570 | 9,800 |
| 2026/01/28 | 1,563 | 1,573 | 1,557 | 1,564 | 5,300 |
| 2026/01/27 | 1,572 | 1,590 | 1,563 | 1,568 | 10,600 |
| 2026/01/26 | 1,604 | 1,604 | 1,563 | 1,588 | 8,000 |
| 2026/01/23 | 1,595 | 1,615 | 1,561 | 1,598 | 19,900 |
| 2026/01/22 | 1,597 | 1,620 | 1,597 | 1,612 | 4,900 |
| 2026/01/21 | 1,602 | 1,610 | 1,575 | 1,598 | 16,600 |
| 2026/01/20 | 1,634 | 1,634 | 1,611 | 1,612 | 10,700 |
| 2026/01/19 | 1,624 | 1,630 | 1,623 | 1,630 | 4,800 |
| 2026/01/16 | 1,629 | 1,634 | 1,620 | 1,634 | 5,000 |
| 2026/01/15 | 1,626 | 1,630 | 1,618 | 1,630 | 4,900 |
| 2026/01/14 | 1,638 | 1,650 | 1,613 | 1,626 | 8,400 |
| 2026/01/13 | 1,666 | 1,666 | 1,625 | 1,635 | 8,300 |
| 2026/01/09 | 1,631 | 1,650 | 1,620 | 1,640 | 4,700 |
| 2026/01/08 | 1,651 | 1,663 | 1,630 | 1,630 | 10,000 |
| 2026/01/07 | 1,643 | 1,661 | 1,625 | 1,651 | 10,700 |
| 2026/01/06 | 1,647 | 1,647 | 1,626 | 1,643 | 12,400 |
| 2026/01/05 | 1,644 | 1,646 | 1,620 | 1,637 | 7,900 |
| 2025/12/30 | 1,632 | 1,639 | 1,599 | 1,639 | 9,800 |
| 2025/12/29 | 1,633 | 1,645 | 1,606 | 1,636 | 16,700 |
| 2025/12/26 | 1,592 | 1,648 | 1,581 | 1,610 | 8,200 |
| 2025/12/25 | 1,607 | 1,629 | 1,592 | 1,606 | 12,300 |
| 2025/12/24 | 1,575 | 1,617 | 1,561 | 1,607 | 16,500 |
| 2025/12/23 | 1,573 | 1,580 | 1,540 | 1,576 | 5,900 |
| 2025/12/22 | 1,589 | 1,589 | 1,573 | 1,573 | 9,300 |
| 2025/12/19 | 1,560 | 1,584 | 1,559 | 1,584 | 9,400 |
| 2025/12/18 | 1,546 | 1,559 | 1,509 | 1,559 | 5,900 |
| 2025/12/17 | 1,545 | 1,560 | 1,505 | 1,536 | 14,400 |
| 2025/12/16 | 1,530 | 1,541 | 1,530 | 1,541 | 2,900 |
| 2025/12/15 | 1,520 | 1,540 | 1,519 | 1,540 | 18,400 |
| 2025/12/12 | 1,511 | 1,524 | 1,506 | 1,516 | 3,200 |
| 2025/12/11 | 1,530 | 1,530 | 1,509 | 1,509 | 8,600 |
| 2025/12/10 | 1,508 | 1,526 | 1,508 | 1,523 | 3,500 |
| 2025/12/09 | 1,555 | 1,555 | 1,503 | 1,508 | 10,200 |
| 2025/12/08 | 1,508 | 1,549 | 1,508 | 1,541 | 24,500 |
| 2025/12/05 | 1,487 | 1,510 | 1,487 | 1,510 | 7,400 |
| 2025/12/04 | 1,500 | 1,510 | 1,490 | 1,509 | 8,400 |
| 2025/12/03 | 1,502 | 1,523 | 1,500 | 1,500 | 4,700 |
| 2025/12/02 | 1,522 | 1,524 | 1,493 | 1,502 | 13,900 |
| 2025/12/01 | 1,500 | 1,524 | 1,479 | 1,512 | 24,000 |
| 2025/11/28 | 1,469 | 1,499 | 1,469 | 1,498 | 7,700 |
| 2025/11/27 | 1,472 | 1,488 | 1,462 | 1,484 | 4,300 |
| 2025/11/26 | 1,482 | 1,493 | 1,468 | 1,471 | 3,200 |
| 2025/11/25 | 1,480 | 1,480 | 1,463 | 1,480 | 2,500 |
| 2025/11/21 | 1,441 | 1,472 | 1,440 | 1,472 | 5,200 |
| 2025/11/20 | 1,449 | 1,449 | 1,438 | 1,449 | 5,400 |
| 2025/11/19 | 1,437 | 1,449 | 1,424 | 1,446 | 8,500 |
| 2025/11/18 | 1,469 | 1,469 | 1,395 | 1,419 | 18,700 |
| 2025/11/17 | 1,474 | 1,474 | 1,453 | 1,462 | 10,900 |
| 2025/11/14 | 1,485 | 1,512 | 1,440 | 1,468 | 14,300 |
| 2025/11/13 | 1,470 | 1,495 | 1,470 | 1,488 | 17,400 |
| 2025/11/12 | 1,511 | 1,520 | 1,458 | 1,474 | 50,700 |
| 2025/11/11 | 1,500 | 1,507 | 1,485 | 1,505 | 13,400 |
| 2025/11/10 | 1,482 | 1,490 | 1,463 | 1,490 | 10,400 |
| 2025/11/07 | 1,472 | 1,487 | 1,460 | 1,460 | 4,300 |
| 2025/11/06 | 1,460 | 1,488 | 1,453 | 1,488 | 13,200 |
| 2025/11/05 | 1,488 | 1,488 | 1,432 | 1,448 | 18,800 |
| 2025/11/04 | 1,470 | 1,486 | 1,470 | 1,486 | 8,300 |
| 2025/10/31 | 1,475 | 1,475 | 1,453 | 1,468 | 12,200 |
| 2025/10/30 | 1,452 | 1,469 | 1,441 | 1,469 | 9,600 |
| 2025/10/29 | 1,457 | 1,460 | 1,442 | 1,442 | 3,500 |
| 2025/10/28 | 1,474 | 1,474 | 1,456 | 1,456 | 3,300 |
| 2025/10/27 | 1,452 | 1,475 | 1,445 | 1,473 | 11,800 |
| 2025/10/24 | 1,463 | 1,463 | 1,445 | 1,455 | 1,300 |
| 2025/10/23 | 1,440 | 1,460 | 1,440 | 1,460 | 2,600 |
| 2025/10/22 | 1,445 | 1,461 | 1,440 | 1,451 | 7,400 |
| 2025/10/21 | 1,451 | 1,456 | 1,447 | 1,453 | 4,200 |
| 2025/10/20 | 1,471 | 1,478 | 1,440 | 1,456 | 14,400 |
| 2025/10/17 | 1,489 | 1,489 | 1,455 | 1,471 | 12,600 |
| 2025/10/16 | 1,433 | 1,479 | 1,433 | 1,471 | 9,100 |
| 2025/10/15 | 1,436 | 1,457 | 1,420 | 1,440 | 18,500 |
| 2025/10/14 | 1,430 | 1,434 | 1,407 | 1,422 | 11,300 |
| 2025/10/10 | 1,445 | 1,445 | 1,431 | 1,436 | 4,800 |
| 2025/10/09 | 1,440 | 1,452 | 1,438 | 1,452 | 6,100 |
| 2025/10/08 | 1,429 | 1,455 | 1,429 | 1,441 | 6,300 |
| 2025/10/07 | 1,461 | 1,461 | 1,426 | 1,439 | 13,500 |
| 2025/10/06 | 1,466 | 1,466 | 1,431 | 1,461 | 19,000 |
| 2025/10/03 | 1,402 | 1,448 | 1,402 | 1,436 | 6,000 |
| 2025/10/02 | 1,435 | 1,435 | 1,400 | 1,405 | 19,100 |
| 2025/10/01 | 1,450 | 1,451 | 1,420 | 1,427 | 11,900 |
| 2025/09/30 | 1,473 | 1,473 | 1,438 | 1,451 | 6,300 |
| 2025/09/29 | 1,464 | 1,473 | 1,444 | 1,473 | 5,900 |
| 2025/09/26 | 1,458 | 1,475 | 1,458 | 1,464 | 5,400 |
| 2025/09/25 | 1,469 | 1,470 | 1,453 | 1,459 | 19,500 |
| 2025/09/24 | 1,466 | 1,469 | 1,448 | 1,469 | 12,400 |
| 2025/09/22 | 1,470 | 1,488 | 1,464 | 1,466 | 10,500 |
| 2025/09/19 | 1,469 | 1,473 | 1,451 | 1,470 | 12,900 |
| 2025/09/18 | 1,468 | 1,468 | 1,451 | 1,453 | 13,300 |
| 2025/09/17 | 1,490 | 1,490 | 1,465 | 1,468 | 7,400 |
| 2025/09/16 | 1,460 | 1,500 | 1,456 | 1,490 | 17,000 |
| 2025/09/12 | 1,490 | 1,490 | 1,458 | 1,460 | 12,000 |
| 2025/09/11 | 1,484 | 1,502 | 1,484 | 1,486 | 14,900 |
| 2025/09/10 | 1,476 | 1,485 | 1,476 | 1,485 | 3,900 |
| 2025/09/09 | 1,478 | 1,489 | 1,473 | 1,484 | 13,200 |
| 2025/09/08 | 1,473 | 1,479 | 1,468 | 1,478 | 3,700 |
| 2025/09/05 | 1,481 | 1,481 | 1,467 | 1,473 | 5,600 |
| 2025/09/04 | 1,462 | 1,479 | 1,462 | 1,473 | 5,200 |
| 2025/09/03 | 1,463 | 1,473 | 1,459 | 1,465 | 7,100 |
| 2025/09/02 | 1,458 | 1,474 | 1,458 | 1,472 | 9,500 |
| 2025/09/01 | 1,460 | 1,470 | 1,452 | 1,460 | 15,800 |
| 2025/08/29 | 1,481 | 1,481 | 1,468 | 1,469 | 11,400 |
| 2025/08/28 | 1,485 | 1,487 | 1,468 | 1,473 | 11,200 |
| 2025/08/27 | 1,478 | 1,487 | 1,470 | 1,485 | 20,900 |
| 2025/08/26 | 1,503 | 1,503 | 1,477 | 1,477 | 24,100 |
| 2025/08/25 | 1,524 | 1,524 | 1,494 | 1,503 | 23,100 |
| 2025/08/22 | 1,510 | 1,527 | 1,504 | 1,510 | 24,000 |
| 2025/08/21 | 1,514 | 1,527 | 1,508 | 1,509 | 14,900 |
| 2025/08/20 | 1,532 | 1,532 | 1,508 | 1,514 | 29,100 |
| 2025/08/19 | 1,513 | 1,574 | 1,511 | 1,537 | 55,700 |
| 2025/08/18 | 1,486 | 1,513 | 1,470 | 1,498 | 30,900 |
| 2025/08/15 | 1,500 | 1,507 | 1,468 | 1,480 | 50,300 |
| 2025/08/14 | 1,501 | 1,509 | 1,488 | 1,503 | 29,700 |
| 2025/08/13 | 1,512 | 1,532 | 1,498 | 1,503 | 41,600 |
| 2025/08/12 | 1,505 | 1,524 | 1,500 | 1,514 | 16,400 |
| 2025/08/08 | 1,525 | 1,531 | 1,500 | 1,504 | 40,500 |
| 2025/08/07 | 1,532 | 1,573 | 1,503 | 1,530 | 53,500 |
| 2025/08/06 | 1,582 | 1,628 | 1,502 | 1,546 | 103,200 |
| 2025/08/05 | 1,550 | 1,582 | 1,550 | 1,582 | 27,000 |
| 2025/08/04 | 1,553 | 1,553 | 1,525 | 1,542 | 14,600 |
| 2025/08/01 | 1,564 | 1,575 | 1,538 | 1,563 | 24,500 |
| 2025/07/31 | 1,552 | 1,570 | 1,537 | 1,553 | 12,200 |
| 2025/07/30 | 1,562 | 1,577 | 1,533 | 1,552 | 16,300 |
| 2025/07/29 | 1,583 | 1,608 | 1,560 | 1,563 | 22,000 |
| 2025/07/28 | 1,561 | 1,587 | 1,517 | 1,581 | 48,800 |
| 2025/07/25 | 1,540 | 1,561 | 1,540 | 1,548 | 33,700 |
| 2025/07/24 | 1,524 | 1,540 | 1,504 | 1,534 | 23,300 |