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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |