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 |