松井建設(1810)の株価時系列情報
松井建設(1810)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,214 | 1,252 | 1,214 | 1,237 | 23,400 |
| 2025/07/29 | 1,213 | 1,227 | 1,184 | 1,214 | 42,500 |
| 2025/07/28 | 1,200 | 1,225 | 1,200 | 1,213 | 19,500 |
| 2025/07/25 | 1,212 | 1,227 | 1,195 | 1,203 | 33,200 |
| 2025/07/24 | 1,205 | 1,223 | 1,199 | 1,212 | 18,400 |
| 2025/07/23 | 1,206 | 1,210 | 1,189 | 1,200 | 31,800 |
| 2025/07/22 | 1,189 | 1,196 | 1,176 | 1,193 | 10,900 |
| 2025/07/18 | 1,210 | 1,210 | 1,193 | 1,198 | 24,600 |
| 2025/07/17 | 1,193 | 1,214 | 1,193 | 1,204 | 10,700 |
| 2025/07/16 | 1,230 | 1,235 | 1,191 | 1,204 | 29,200 |
| 2025/07/15 | 1,270 | 1,275 | 1,223 | 1,230 | 110,600 |
| 2025/07/14 | 1,229 | 1,265 | 1,227 | 1,254 | 73,600 |
| 2025/07/11 | 1,200 | 1,224 | 1,199 | 1,223 | 31,800 |
| 2025/07/10 | 1,180 | 1,196 | 1,162 | 1,191 | 46,200 |
| 2025/07/09 | 1,178 | 1,193 | 1,169 | 1,169 | 22,000 |
| 2025/07/08 | 1,153 | 1,179 | 1,153 | 1,168 | 39,900 |
| 2025/07/07 | 1,146 | 1,155 | 1,141 | 1,147 | 29,700 |
| 2025/07/04 | 1,162 | 1,162 | 1,147 | 1,150 | 14,700 |
| 2025/07/03 | 1,156 | 1,164 | 1,147 | 1,149 | 33,500 |
| 2025/07/02 | 1,125 | 1,165 | 1,119 | 1,147 | 48,100 |
| 2025/07/01 | 1,108 | 1,149 | 1,097 | 1,134 | 70,100 |
| 2025/06/30 | 1,131 | 1,144 | 1,098 | 1,098 | 30,000 |
| 2025/06/27 | 1,116 | 1,159 | 1,116 | 1,130 | 93,100 |
| 2025/06/26 | 1,089 | 1,103 | 1,088 | 1,103 | 20,200 |
| 2025/06/25 | 1,091 | 1,100 | 1,082 | 1,089 | 25,900 |
| 2025/06/24 | 1,089 | 1,093 | 1,081 | 1,090 | 17,700 |
| 2025/06/23 | 1,078 | 1,109 | 1,076 | 1,086 | 35,200 |
| 2025/06/20 | 1,078 | 1,086 | 1,070 | 1,070 | 25,900 |
| 2025/06/19 | 1,093 | 1,105 | 1,077 | 1,084 | 34,200 |
| 2025/06/18 | 1,087 | 1,097 | 1,067 | 1,093 | 40,400 |
| 2025/06/17 | 1,109 | 1,113 | 1,070 | 1,079 | 30,800 |
| 2025/06/16 | 1,094 | 1,110 | 1,094 | 1,110 | 52,200 |
| 2025/06/13 | 1,062 | 1,090 | 1,055 | 1,089 | 46,500 |
| 2025/06/12 | 1,072 | 1,085 | 1,068 | 1,068 | 19,600 |
| 2025/06/11 | 1,067 | 1,081 | 1,053 | 1,076 | 23,600 |
| 2025/06/10 | 1,092 | 1,096 | 1,067 | 1,073 | 22,300 |
| 2025/06/09 | 1,085 | 1,103 | 1,080 | 1,096 | 30,800 |
| 2025/06/06 | 1,069 | 1,081 | 1,061 | 1,081 | 29,900 |
| 2025/06/05 | 1,059 | 1,064 | 1,051 | 1,064 | 26,100 |
| 2025/06/04 | 1,073 | 1,081 | 1,055 | 1,058 | 27,600 |
| 2025/06/03 | 1,090 | 1,094 | 1,068 | 1,073 | 20,900 |
| 2025/06/02 | 1,115 | 1,120 | 1,090 | 1,091 | 28,700 |
| 2025/05/30 | 1,096 | 1,120 | 1,096 | 1,116 | 24,500 |
| 2025/05/29 | 1,101 | 1,112 | 1,091 | 1,101 | 32,600 |
| 2025/05/28 | 1,098 | 1,108 | 1,073 | 1,094 | 35,800 |
| 2025/05/27 | 1,115 | 1,123 | 1,094 | 1,096 | 42,500 |
| 2025/05/26 | 1,092 | 1,109 | 1,084 | 1,106 | 29,800 |
| 2025/05/23 | 1,067 | 1,092 | 1,067 | 1,084 | 24,700 |
| 2025/05/22 | 1,057 | 1,076 | 1,048 | 1,065 | 30,500 |
| 2025/05/21 | 1,054 | 1,076 | 1,045 | 1,066 | 42,700 |
| 2025/05/20 | 1,072 | 1,075 | 1,051 | 1,058 | 28,500 |
| 2025/05/19 | 1,065 | 1,073 | 1,054 | 1,072 | 27,700 |
| 2025/05/16 | 1,064 | 1,073 | 1,053 | 1,065 | 20,400 |
| 2025/05/15 | 1,055 | 1,078 | 1,050 | 1,066 | 47,400 |
| 2025/05/14 | 1,036 | 1,066 | 972 | 1,059 | 213,100 |
| 2025/05/13 | 1,008 | 1,090 | 997 | 1,041 | 346,600 |
| 2025/05/12 | 999 | 1,010 | 992 | 1,005 | 31,800 |
| 2025/05/09 | 986 | 1,004 | 983 | 995 | 49,900 |
| 2025/05/08 | 982 | 989 | 969 | 988 | 21,500 |
| 2025/05/07 | 957 | 983 | 950 | 979 | 21,100 |
| 2025/05/02 | 953 | 963 | 951 | 955 | 18,500 |
| 2025/05/01 | 975 | 975 | 953 | 953 | 21,600 |
| 2025/04/30 | 991 | 991 | 958 | 970 | 23,000 |
| 2025/04/28 | 978 | 989 | 958 | 985 | 51,600 |
| 2025/04/25 | 965 | 984 | 953 | 980 | 102,400 |
| 2025/04/24 | 935 | 935 | 912 | 923 | 40,700 |
| 2025/04/23 | 944 | 948 | 927 | 935 | 18,300 |
| 2025/04/22 | 938 | 946 | 936 | 945 | 13,200 |
| 2025/04/21 | 928 | 949 | 922 | 926 | 20,500 |
| 2025/04/18 | 912 | 945 | 912 | 942 | 18,600 |
| 2025/04/17 | 902 | 922 | 902 | 908 | 10,900 |
| 2025/04/16 | 920 | 928 | 907 | 912 | 26,800 |
| 2025/04/15 | 942 | 942 | 917 | 917 | 20,900 |
| 2025/04/14 | 938 | 941 | 930 | 939 | 14,100 |
| 2025/04/11 | 909 | 934 | 893 | 933 | 32,000 |
| 2025/04/10 | 900 | 925 | 889 | 924 | 27,500 |
| 2025/04/09 | 856 | 872 | 842 | 852 | 31,500 |
| 2025/04/08 | 805 | 880 | 805 | 871 | 53,500 |
| 2025/04/07 | 797 | 828 | 776 | 797 | 46,500 |
| 2025/04/04 | 858 | 866 | 818 | 842 | 40,700 |
| 2025/04/03 | 869 | 888 | 869 | 878 | 24,200 |
| 2025/04/02 | 907 | 908 | 891 | 892 | 24,300 |
| 2025/04/01 | 891 | 921 | 891 | 903 | 25,200 |
| 2025/03/31 | 903 | 914 | 890 | 890 | 27,700 |
| 2025/03/28 | 926 | 928 | 899 | 923 | 39,900 |
| 2025/03/27 | 937 | 945 | 921 | 945 | 26,400 |
| 2025/03/26 | 925 | 937 | 920 | 937 | 24,100 |
| 2025/03/25 | 932 | 932 | 921 | 923 | 15,900 |
| 2025/03/24 | 930 | 930 | 920 | 925 | 20,900 |
| 2025/03/21 | 925 | 936 | 925 | 930 | 19,700 |
| 2025/03/19 | 937 | 943 | 928 | 940 | 15,200 |
| 2025/03/18 | 945 | 950 | 930 | 937 | 23,900 |
| 2025/03/17 | 962 | 962 | 943 | 945 | 27,300 |
| 2025/03/14 | 941 | 963 | 941 | 957 | 29,000 |
| 2025/03/13 | 941 | 954 | 928 | 928 | 20,600 |
| 2025/03/12 | 922 | 943 | 922 | 936 | 17,700 |
| 2025/03/11 | 936 | 936 | 913 | 922 | 17,600 |
| 2025/03/10 | 951 | 955 | 935 | 936 | 11,800 |
| 2025/03/07 | 959 | 959 | 932 | 951 | 19,700 |
| 2025/03/06 | 958 | 965 | 948 | 959 | 29,900 |
| 2025/03/05 | 935 | 956 | 933 | 953 | 32,100 |
| 2025/03/04 | 944 | 950 | 933 | 935 | 17,300 |
| 2025/03/03 | 931 | 950 | 931 | 950 | 24,300 |
| 2025/02/28 | 930 | 930 | 911 | 917 | 18,800 |
| 2025/02/27 | 900 | 927 | 898 | 925 | 16,200 |
| 2025/02/26 | 906 | 906 | 887 | 900 | 23,100 |
| 2025/02/25 | 886 | 908 | 880 | 906 | 19,500 |
| 2025/02/21 | 925 | 925 | 897 | 901 | 22,200 |
| 2025/02/20 | 927 | 928 | 915 | 925 | 17,500 |
| 2025/02/19 | 929 | 933 | 920 | 933 | 18,300 |
| 2025/02/18 | 923 | 934 | 921 | 929 | 8,400 |
| 2025/02/17 | 927 | 932 | 923 | 923 | 34,600 |
| 2025/02/14 | 919 | 928 | 880 | 928 | 48,900 |
| 2025/02/13 | 881 | 931 | 875 | 907 | 140,600 |
| 2025/02/12 | 894 | 894 | 873 | 873 | 12,700 |
| 2025/02/10 | 868 | 885 | 867 | 879 | 11,700 |
| 2025/02/07 | 868 | 895 | 856 | 873 | 31,300 |
| 2025/02/06 | 839 | 867 | 839 | 867 | 13,200 |
| 2025/02/05 | 823 | 846 | 823 | 833 | 20,400 |
| 2025/02/04 | 814 | 843 | 814 | 821 | 24,600 |
| 2025/02/03 | 848 | 848 | 808 | 808 | 24,300 |
| 2025/01/31 | 848 | 850 | 840 | 850 | 10,100 |
| 2025/01/30 | 846 | 848 | 838 | 848 | 24,300 |
| 2025/01/29 | 855 | 861 | 847 | 850 | 78,700 |
| 2025/01/28 | 857 | 871 | 857 | 869 | 11,600 |
| 2025/01/27 | 858 | 866 | 854 | 857 | 10,800 |
| 2025/01/24 | 862 | 862 | 842 | 850 | 21,600 |
| 2025/01/23 | 865 | 865 | 853 | 856 | 19,800 |
| 2025/01/22 | 854 | 864 | 851 | 859 | 11,100 |
| 2025/01/21 | 847 | 864 | 839 | 853 | 19,700 |
| 2025/01/20 | 811 | 848 | 811 | 846 | 18,500 |
| 2025/01/17 | 826 | 854 | 810 | 810 | 22,100 |
| 2025/01/16 | 848 | 849 | 818 | 830 | 13,600 |
| 2025/01/15 | 855 | 855 | 835 | 841 | 29,800 |
| 2025/01/14 | 834 | 840 | 823 | 840 | 15,600 |
| 2025/01/10 | 821 | 838 | 821 | 833 | 10,200 |
| 2025/01/09 | 843 | 851 | 817 | 821 | 23,900 |
| 2025/01/08 | 858 | 858 | 841 | 841 | 15,200 |
| 2025/01/07 | 879 | 880 | 858 | 859 | 21,000 |
| 2025/01/06 | 895 | 901 | 876 | 876 | 25,800 |
| 2024/12/30 | 907 | 907 | 884 | 894 | 13,900 |
| 2024/12/27 | 911 | 915 | 895 | 912 | 14,900 |
| 2024/12/26 | 908 | 908 | 900 | 908 | 19,300 |
| 2024/12/25 | 889 | 908 | 881 | 908 | 12,700 |
| 2024/12/24 | 890 | 893 | 877 | 887 | 11,700 |
| 2024/12/23 | 902 | 902 | 878 | 891 | 28,100 |
| 2024/12/20 | 897 | 898 | 882 | 893 | 25,800 |
| 2024/12/19 | 873 | 895 | 873 | 892 | 13,000 |
| 2024/12/18 | 882 | 882 | 872 | 882 | 10,700 |
| 2024/12/17 | 897 | 897 | 881 | 890 | 14,300 |
| 2024/12/16 | 934 | 934 | 896 | 900 | 44,600 |
| 2024/12/13 | 910 | 925 | 890 | 925 | 45,800 |
| 2024/12/12 | 910 | 912 | 897 | 907 | 31,000 |
| 2024/12/11 | 897 | 900 | 886 | 898 | 22,200 |
| 2024/12/10 | 903 | 903 | 890 | 897 | 12,900 |
| 2024/12/09 | 886 | 902 | 886 | 895 | 28,100 |
| 2024/12/06 | 893 | 893 | 873 | 886 | 11,700 |
| 2024/12/05 | 877 | 897 | 870 | 897 | 17,300 |
| 2024/12/04 | 900 | 909 | 857 | 865 | 34,400 |
| 2024/12/03 | 857 | 900 | 857 | 898 | 54,800 |
| 2024/12/02 | 827 | 845 | 824 | 844 | 11,200 |
| 2024/11/29 | 832 | 838 | 816 | 825 | 13,300 |
| 2024/11/28 | 832 | 845 | 821 | 829 | 15,700 |
| 2024/11/27 | 856 | 856 | 822 | 827 | 14,000 |
| 2024/11/26 | 864 | 864 | 837 | 850 | 16,400 |
| 2024/11/25 | 860 | 861 | 850 | 850 | 17,200 |
| 2024/11/22 | 856 | 860 | 848 | 860 | 12,000 |
| 2024/11/21 | 857 | 860 | 852 | 858 | 13,300 |
| 2024/11/20 | 841 | 855 | 841 | 855 | 8,300 |
| 2024/11/19 | 852 | 857 | 841 | 841 | 13,900 |
| 2024/11/18 | 852 | 859 | 838 | 849 | 8,400 |
| 2024/11/15 | 870 | 870 | 851 | 851 | 34,600 |
| 2024/11/14 | 854 | 876 | 845 | 864 | 15,200 |
| 2024/11/13 | 860 | 870 | 820 | 824 | 47,000 |
| 2024/11/12 | 841 | 847 | 837 | 847 | 14,000 |
| 2024/11/11 | 842 | 842 | 830 | 836 | 5,900 |
| 2024/11/08 | 853 | 868 | 832 | 842 | 12,400 |
| 2024/11/07 | 820 | 840 | 820 | 840 | 22,300 |
| 2024/11/06 | 821 | 830 | 814 | 823 | 15,400 |
| 2024/11/05 | 825 | 833 | 816 | 816 | 8,300 |
| 2024/11/01 | 828 | 833 | 822 | 825 | 11,700 |
| 2024/10/31 | 818 | 844 | 818 | 840 | 18,500 |
| 2024/10/30 | 838 | 844 | 813 | 813 | 61,200 |
| 2024/10/29 | 848 | 849 | 837 | 842 | 20,400 |
| 2024/10/28 | 818 | 851 | 818 | 850 | 18,200 |
| 2024/10/25 | 823 | 831 | 816 | 818 | 25,500 |
| 2024/10/24 | 827 | 830 | 823 | 830 | 13,300 |
| 2024/10/23 | 825 | 838 | 820 | 823 | 14,700 |
| 2024/10/22 | 819 | 827 | 815 | 823 | 11,600 |
| 2024/10/21 | 825 | 825 | 812 | 818 | 17,500 |
| 2024/10/18 | 812 | 820 | 805 | 815 | 10,800 |
| 2024/10/17 | 808 | 816 | 806 | 810 | 5,800 |
| 2024/10/16 | 812 | 830 | 810 | 810 | 15,400 |
| 2024/10/15 | 835 | 837 | 820 | 822 | 27,400 |
| 2024/10/11 | 813 | 827 | 812 | 825 | 19,700 |
| 2024/10/10 | 798 | 805 | 794 | 798 | 4,200 |
| 2024/10/09 | 801 | 807 | 796 | 797 | 8,400 |
| 2024/10/08 | 822 | 831 | 800 | 800 | 11,700 |
| 2024/10/07 | 807 | 834 | 806 | 832 | 25,500 |
| 2024/10/04 | 798 | 804 | 792 | 792 | 13,400 |