飛島建設(1805)の株価時系列情報
飛島建設(1805)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,501 | 1,509 | 1,484 | 1,485 | 42,100 |
| 2024/07/25 | 1,522 | 1,522 | 1,481 | 1,501 | 172,000 |
| 2024/07/24 | 1,535 | 1,541 | 1,514 | 1,520 | 59,100 |
| 2024/07/23 | 1,522 | 1,542 | 1,522 | 1,539 | 112,800 |
| 2024/07/22 | 1,532 | 1,538 | 1,515 | 1,519 | 51,400 |
| 2024/07/19 | 1,539 | 1,539 | 1,525 | 1,533 | 44,400 |
| 2024/07/18 | 1,568 | 1,568 | 1,541 | 1,541 | 63,200 |
| 2024/07/17 | 1,558 | 1,580 | 1,556 | 1,572 | 91,100 |
| 2024/07/16 | 1,543 | 1,550 | 1,535 | 1,548 | 73,400 |
| 2024/07/12 | 1,533 | 1,557 | 1,529 | 1,534 | 125,500 |
| 2024/07/11 | 1,524 | 1,534 | 1,519 | 1,533 | 65,400 |
| 2024/07/10 | 1,510 | 1,520 | 1,505 | 1,518 | 40,500 |
| 2024/07/09 | 1,503 | 1,522 | 1,498 | 1,521 | 107,900 |
| 2024/07/08 | 1,510 | 1,514 | 1,503 | 1,504 | 43,700 |
| 2024/07/05 | 1,527 | 1,531 | 1,506 | 1,506 | 59,700 |
| 2024/07/04 | 1,521 | 1,535 | 1,521 | 1,532 | 50,600 |
| 2024/07/03 | 1,523 | 1,530 | 1,518 | 1,527 | 68,500 |
| 2024/07/02 | 1,525 | 1,539 | 1,522 | 1,529 | 98,100 |
| 2024/07/01 | 1,511 | 1,531 | 1,510 | 1,525 | 151,200 |
| 2024/06/28 | 1,495 | 1,505 | 1,489 | 1,503 | 59,000 |
| 2024/06/27 | 1,487 | 1,502 | 1,487 | 1,500 | 71,700 |
| 2024/06/26 | 1,498 | 1,500 | 1,484 | 1,487 | 76,200 |
| 2024/06/25 | 1,480 | 1,498 | 1,480 | 1,498 | 68,700 |
| 2024/06/24 | 1,477 | 1,482 | 1,464 | 1,474 | 64,800 |
| 2024/06/21 | 1,490 | 1,503 | 1,462 | 1,462 | 111,900 |
| 2024/06/20 | 1,484 | 1,490 | 1,469 | 1,484 | 57,200 |
| 2024/06/19 | 1,460 | 1,484 | 1,458 | 1,484 | 75,100 |
| 2024/06/18 | 1,458 | 1,462 | 1,451 | 1,455 | 40,300 |
| 2024/06/17 | 1,450 | 1,450 | 1,424 | 1,442 | 46,800 |
| 2024/06/14 | 1,420 | 1,460 | 1,420 | 1,460 | 91,200 |
| 2024/06/13 | 1,451 | 1,456 | 1,421 | 1,424 | 75,400 |
| 2024/06/12 | 1,451 | 1,458 | 1,451 | 1,451 | 17,300 |
| 2024/06/11 | 1,462 | 1,465 | 1,453 | 1,453 | 27,000 |
| 2024/06/10 | 1,444 | 1,457 | 1,443 | 1,452 | 22,200 |
| 2024/06/07 | 1,442 | 1,451 | 1,438 | 1,444 | 65,900 |
| 2024/06/06 | 1,462 | 1,462 | 1,436 | 1,436 | 56,900 |
| 2024/06/05 | 1,470 | 1,470 | 1,444 | 1,452 | 51,000 |
| 2024/06/04 | 1,482 | 1,485 | 1,466 | 1,472 | 57,900 |
| 2024/06/03 | 1,478 | 1,495 | 1,475 | 1,482 | 78,400 |
| 2024/05/31 | 1,460 | 1,472 | 1,455 | 1,470 | 62,400 |
| 2024/05/30 | 1,467 | 1,483 | 1,454 | 1,472 | 80,600 |
| 2024/05/29 | 1,491 | 1,496 | 1,469 | 1,477 | 58,800 |
| 2024/05/28 | 1,498 | 1,507 | 1,480 | 1,482 | 51,100 |
| 2024/05/27 | 1,481 | 1,505 | 1,481 | 1,495 | 56,500 |
| 2024/05/24 | 1,464 | 1,487 | 1,462 | 1,481 | 79,500 |
| 2024/05/23 | 1,460 | 1,480 | 1,452 | 1,480 | 54,900 |
| 2024/05/22 | 1,484 | 1,490 | 1,457 | 1,466 | 55,000 |
| 2024/05/21 | 1,508 | 1,516 | 1,480 | 1,485 | 78,200 |
| 2024/05/20 | 1,494 | 1,528 | 1,493 | 1,515 | 156,400 |
| 2024/05/17 | 1,450 | 1,496 | 1,437 | 1,488 | 157,100 |
| 2024/05/16 | 1,440 | 1,471 | 1,438 | 1,464 | 212,900 |
| 2024/05/15 | 1,370 | 1,455 | 1,346 | 1,448 | 348,600 |
| 2024/05/14 | 1,393 | 1,396 | 1,367 | 1,370 | 67,300 |
| 2024/05/13 | 1,416 | 1,416 | 1,397 | 1,397 | 51,700 |
| 2024/05/10 | 1,412 | 1,429 | 1,410 | 1,415 | 85,300 |
| 2024/05/09 | 1,398 | 1,411 | 1,390 | 1,406 | 53,500 |
| 2024/05/08 | 1,400 | 1,413 | 1,398 | 1,398 | 69,500 |
| 2024/05/07 | 1,399 | 1,401 | 1,382 | 1,397 | 80,500 |
| 2024/05/02 | 1,375 | 1,393 | 1,372 | 1,384 | 63,300 |
| 2024/05/01 | 1,362 | 1,377 | 1,360 | 1,372 | 63,300 |
| 2024/04/30 | 1,362 | 1,377 | 1,362 | 1,374 | 51,600 |
| 2024/04/26 | 1,354 | 1,362 | 1,341 | 1,361 | 81,000 |
| 2024/04/25 | 1,367 | 1,368 | 1,355 | 1,357 | 64,600 |
| 2024/04/24 | 1,373 | 1,375 | 1,361 | 1,370 | 54,900 |
| 2024/04/23 | 1,357 | 1,369 | 1,355 | 1,364 | 51,400 |
| 2024/04/22 | 1,347 | 1,356 | 1,339 | 1,355 | 64,500 |
| 2024/04/19 | 1,340 | 1,346 | 1,310 | 1,322 | 105,400 |
| 2024/04/18 | 1,327 | 1,353 | 1,327 | 1,343 | 88,000 |
| 2024/04/17 | 1,348 | 1,348 | 1,324 | 1,330 | 109,400 |
| 2024/04/16 | 1,386 | 1,386 | 1,346 | 1,348 | 106,000 |
| 2024/04/15 | 1,380 | 1,391 | 1,365 | 1,388 | 80,000 |
| 2024/04/12 | 1,412 | 1,412 | 1,392 | 1,392 | 97,700 |
| 2024/04/11 | 1,401 | 1,410 | 1,398 | 1,402 | 70,300 |
| 2024/04/10 | 1,405 | 1,417 | 1,405 | 1,410 | 53,100 |
| 2024/04/09 | 1,432 | 1,434 | 1,407 | 1,413 | 55,000 |
| 2024/04/08 | 1,430 | 1,438 | 1,418 | 1,423 | 61,700 |
| 2024/04/05 | 1,412 | 1,423 | 1,400 | 1,413 | 97,000 |
| 2024/04/04 | 1,435 | 1,443 | 1,424 | 1,429 | 67,500 |
| 2024/04/03 | 1,417 | 1,440 | 1,411 | 1,427 | 90,000 |
| 2024/04/02 | 1,440 | 1,440 | 1,414 | 1,418 | 86,600 |
| 2024/04/01 | 1,502 | 1,502 | 1,439 | 1,442 | 113,800 |
| 2024/03/29 | 1,490 | 1,504 | 1,477 | 1,494 | 111,800 |
| 2024/03/28 | 1,487 | 1,505 | 1,468 | 1,473 | 186,600 |
| 2024/03/27 | 1,572 | 1,587 | 1,563 | 1,563 | 358,500 |
| 2024/03/26 | 1,580 | 1,600 | 1,574 | 1,586 | 224,200 |
| 2024/03/25 | 1,580 | 1,586 | 1,565 | 1,572 | 123,500 |
| 2024/03/22 | 1,596 | 1,599 | 1,576 | 1,587 | 109,500 |
| 2024/03/21 | 1,585 | 1,595 | 1,576 | 1,583 | 105,100 |
| 2024/03/19 | 1,555 | 1,566 | 1,547 | 1,565 | 57,900 |
| 2024/03/18 | 1,561 | 1,575 | 1,554 | 1,560 | 103,700 |
| 2024/03/15 | 1,548 | 1,570 | 1,540 | 1,562 | 89,300 |
| 2024/03/14 | 1,546 | 1,553 | 1,531 | 1,546 | 81,100 |
| 2024/03/13 | 1,589 | 1,592 | 1,546 | 1,546 | 93,200 |
| 2024/03/12 | 1,550 | 1,575 | 1,540 | 1,573 | 123,300 |
| 2024/03/11 | 1,642 | 1,642 | 1,553 | 1,565 | 262,500 |
| 2024/03/08 | 1,545 | 1,650 | 1,545 | 1,650 | 305,100 |
| 2024/03/07 | 1,568 | 1,568 | 1,526 | 1,553 | 177,800 |
| 2024/03/06 | 1,529 | 1,563 | 1,512 | 1,542 | 387,100 |
| 2024/03/05 | 1,464 | 1,503 | 1,459 | 1,500 | 175,000 |
| 2024/03/04 | 1,465 | 1,465 | 1,441 | 1,453 | 155,400 |
| 2024/03/01 | 1,450 | 1,464 | 1,445 | 1,464 | 153,100 |
| 2024/02/29 | 1,473 | 1,478 | 1,445 | 1,464 | 139,400 |
| 2024/02/28 | 1,463 | 1,482 | 1,463 | 1,474 | 80,800 |
| 2024/02/27 | 1,465 | 1,478 | 1,461 | 1,461 | 69,500 |
| 2024/02/26 | 1,485 | 1,485 | 1,455 | 1,466 | 97,200 |
| 2024/02/22 | 1,458 | 1,471 | 1,458 | 1,471 | 70,400 |
| 2024/02/21 | 1,468 | 1,478 | 1,454 | 1,458 | 69,200 |
| 2024/02/20 | 1,486 | 1,487 | 1,470 | 1,470 | 66,800 |
| 2024/02/19 | 1,450 | 1,482 | 1,444 | 1,482 | 88,500 |
| 2024/02/16 | 1,430 | 1,445 | 1,424 | 1,442 | 96,500 |
| 2024/02/15 | 1,422 | 1,425 | 1,389 | 1,420 | 140,400 |
| 2024/02/14 | 1,448 | 1,448 | 1,410 | 1,415 | 181,700 |
| 2024/02/13 | 1,449 | 1,449 | 1,423 | 1,437 | 103,900 |
| 2024/02/09 | 1,451 | 1,462 | 1,441 | 1,441 | 126,700 |
| 2024/02/08 | 1,505 | 1,507 | 1,466 | 1,470 | 138,300 |
| 2024/02/07 | 1,490 | 1,515 | 1,489 | 1,511 | 195,700 |
| 2024/02/06 | 1,490 | 1,523 | 1,487 | 1,495 | 154,800 |
| 2024/02/05 | 1,497 | 1,503 | 1,486 | 1,490 | 108,200 |
| 2024/02/02 | 1,501 | 1,508 | 1,484 | 1,498 | 103,400 |
| 2024/02/01 | 1,525 | 1,527 | 1,501 | 1,503 | 97,300 |
| 2024/01/31 | 1,486 | 1,530 | 1,486 | 1,530 | 162,200 |
| 2024/01/30 | 1,490 | 1,497 | 1,483 | 1,486 | 96,200 |
| 2024/01/29 | 1,465 | 1,490 | 1,465 | 1,489 | 83,500 |
| 2024/01/26 | 1,468 | 1,475 | 1,461 | 1,461 | 70,200 |
| 2024/01/25 | 1,452 | 1,475 | 1,452 | 1,474 | 91,100 |
| 2024/01/24 | 1,474 | 1,474 | 1,455 | 1,460 | 112,100 |
| 2024/01/23 | 1,491 | 1,498 | 1,475 | 1,475 | 103,800 |
| 2024/01/22 | 1,472 | 1,495 | 1,472 | 1,493 | 78,700 |
| 2024/01/19 | 1,484 | 1,484 | 1,466 | 1,468 | 79,800 |
| 2024/01/18 | 1,475 | 1,481 | 1,471 | 1,472 | 76,600 |
| 2024/01/17 | 1,482 | 1,510 | 1,481 | 1,481 | 164,300 |
| 2024/01/16 | 1,496 | 1,496 | 1,480 | 1,488 | 95,200 |
| 2024/01/15 | 1,455 | 1,487 | 1,452 | 1,485 | 122,600 |
| 2024/01/12 | 1,464 | 1,473 | 1,446 | 1,450 | 130,200 |
| 2024/01/11 | 1,469 | 1,475 | 1,457 | 1,466 | 146,800 |
| 2024/01/10 | 1,452 | 1,465 | 1,445 | 1,460 | 136,500 |
| 2024/01/09 | 1,445 | 1,462 | 1,430 | 1,454 | 428,500 |
| 2024/01/05 | 1,388 | 1,412 | 1,386 | 1,409 | 195,400 |
| 2024/01/04 | 1,400 | 1,405 | 1,372 | 1,384 | 351,600 |
| 2023/12/29 | 1,300 | 1,312 | 1,300 | 1,310 | 66,000 |
| 2023/12/28 | 1,291 | 1,308 | 1,291 | 1,304 | 42,700 |
| 2023/12/27 | 1,282 | 1,298 | 1,282 | 1,297 | 61,400 |
| 2023/12/26 | 1,281 | 1,285 | 1,277 | 1,282 | 59,600 |
| 2023/12/25 | 1,290 | 1,292 | 1,279 | 1,281 | 69,900 |
| 2023/12/22 | 1,274 | 1,282 | 1,271 | 1,282 | 61,200 |
| 2023/12/21 | 1,262 | 1,266 | 1,259 | 1,260 | 58,700 |
| 2023/12/20 | 1,275 | 1,278 | 1,265 | 1,265 | 49,200 |
| 2023/12/19 | 1,275 | 1,275 | 1,260 | 1,266 | 68,600 |
| 2023/12/18 | 1,275 | 1,276 | 1,260 | 1,276 | 106,000 |
| 2023/12/15 | 1,283 | 1,289 | 1,275 | 1,280 | 49,500 |
| 2023/12/14 | 1,300 | 1,303 | 1,282 | 1,286 | 59,000 |
| 2023/12/13 | 1,301 | 1,310 | 1,291 | 1,295 | 47,600 |
| 2023/12/12 | 1,305 | 1,312 | 1,300 | 1,301 | 44,000 |
| 2023/12/11 | 1,299 | 1,307 | 1,288 | 1,307 | 63,300 |
| 2023/12/08 | 1,293 | 1,295 | 1,275 | 1,279 | 88,300 |
| 2023/12/07 | 1,299 | 1,310 | 1,293 | 1,297 | 58,100 |
| 2023/12/06 | 1,284 | 1,315 | 1,284 | 1,312 | 96,500 |
| 2023/12/05 | 1,294 | 1,303 | 1,283 | 1,283 | 65,900 |
| 2023/12/04 | 1,296 | 1,305 | 1,289 | 1,299 | 62,600 |
| 2023/12/01 | 1,300 | 1,310 | 1,296 | 1,298 | 61,400 |
| 2023/11/30 | 1,290 | 1,303 | 1,284 | 1,299 | 53,300 |
| 2023/11/29 | 1,304 | 1,310 | 1,291 | 1,291 | 48,900 |
| 2023/11/28 | 1,303 | 1,313 | 1,303 | 1,306 | 43,300 |
| 2023/11/27 | 1,317 | 1,317 | 1,303 | 1,308 | 34,700 |
| 2023/11/24 | 1,317 | 1,317 | 1,302 | 1,312 | 51,300 |
| 2023/11/22 | 1,283 | 1,303 | 1,280 | 1,302 | 40,800 |
| 2023/11/21 | 1,291 | 1,296 | 1,280 | 1,283 | 43,900 |
| 2023/11/20 | 1,330 | 1,330 | 1,287 | 1,288 | 74,800 |
| 2023/11/17 | 1,293 | 1,320 | 1,290 | 1,320 | 101,500 |
| 2023/11/16 | 1,279 | 1,290 | 1,271 | 1,280 | 70,500 |
| 2023/11/15 | 1,296 | 1,296 | 1,270 | 1,280 | 76,300 |
| 2023/11/14 | 1,326 | 1,326 | 1,278 | 1,280 | 102,600 |
| 2023/11/13 | 1,365 | 1,365 | 1,326 | 1,326 | 77,100 |
| 2023/11/10 | 1,349 | 1,361 | 1,338 | 1,360 | 78,200 |
| 2023/11/09 | 1,327 | 1,354 | 1,327 | 1,352 | 120,600 |
| 2023/11/08 | 1,358 | 1,365 | 1,326 | 1,327 | 89,300 |
| 2023/11/07 | 1,383 | 1,397 | 1,360 | 1,360 | 80,500 |
| 2023/11/06 | 1,407 | 1,407 | 1,377 | 1,383 | 147,500 |
| 2023/11/02 | 1,395 | 1,409 | 1,379 | 1,381 | 95,000 |
| 2023/11/01 | 1,390 | 1,393 | 1,367 | 1,389 | 159,300 |
| 2023/10/31 | 1,342 | 1,382 | 1,340 | 1,378 | 124,200 |
| 2023/10/30 | 1,355 | 1,359 | 1,340 | 1,346 | 210,200 |
| 2023/10/27 | 1,351 | 1,376 | 1,351 | 1,373 | 101,700 |
| 2023/10/26 | 1,328 | 1,355 | 1,321 | 1,348 | 128,200 |
| 2023/10/25 | 1,318 | 1,325 | 1,298 | 1,315 | 117,100 |
| 2023/10/24 | 1,281 | 1,294 | 1,258 | 1,290 | 76,100 |
| 2023/10/23 | 1,274 | 1,290 | 1,265 | 1,284 | 101,800 |
| 2023/10/20 | 1,250 | 1,264 | 1,244 | 1,261 | 67,300 |
| 2023/10/19 | 1,247 | 1,259 | 1,246 | 1,248 | 61,000 |
| 2023/10/18 | 1,257 | 1,268 | 1,254 | 1,264 | 78,700 |
| 2023/10/17 | 1,271 | 1,280 | 1,248 | 1,256 | 79,700 |
| 2023/10/16 | 1,270 | 1,286 | 1,258 | 1,268 | 86,400 |
| 2023/10/13 | 1,286 | 1,300 | 1,276 | 1,278 | 80,400 |
| 2023/10/12 | 1,306 | 1,308 | 1,292 | 1,304 | 50,800 |
| 2023/10/11 | 1,323 | 1,323 | 1,304 | 1,304 | 60,200 |
| 2023/10/10 | 1,335 | 1,338 | 1,323 | 1,328 | 69,300 |
| 2023/10/06 | 1,300 | 1,325 | 1,296 | 1,313 | 48,000 |
| 2023/10/05 | 1,286 | 1,303 | 1,278 | 1,296 | 99,300 |
| 2023/10/04 | 1,300 | 1,306 | 1,266 | 1,266 | 97,600 |
| 2023/10/03 | 1,351 | 1,354 | 1,322 | 1,324 | 96,800 |