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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/03 | 800 | 810 | 787 | 800 | 16,200 |
| 2024/10/02 | 765 | 786 | 765 | 784 | 19,500 |
| 2024/10/01 | 772 | 784 | 767 | 776 | 12,500 |
| 2024/09/30 | 787 | 798 | 769 | 771 | 25,400 |
| 2024/09/27 | 808 | 810 | 796 | 802 | 39,800 |
| 2024/09/26 | 779 | 823 | 779 | 823 | 43,600 |
| 2024/09/25 | 788 | 788 | 772 | 773 | 20,600 |
| 2024/09/24 | 777 | 783 | 775 | 775 | 18,000 |
| 2024/09/20 | 773 | 779 | 768 | 775 | 26,500 |
| 2024/09/19 | 755 | 772 | 749 | 765 | 34,700 |
| 2024/09/18 | 754 | 758 | 736 | 749 | 22,500 |
| 2024/09/17 | 764 | 764 | 731 | 744 | 42,200 |
| 2024/09/13 | 737 | 751 | 735 | 747 | 43,400 |
| 2024/09/12 | 755 | 755 | 728 | 737 | 38,300 |
| 2024/09/11 | 757 | 758 | 723 | 732 | 38,900 |
| 2024/09/10 | 764 | 778 | 748 | 757 | 23,500 |
| 2024/09/09 | 771 | 778 | 760 | 764 | 25,700 |
| 2024/09/06 | 789 | 789 | 775 | 783 | 24,200 |
| 2024/09/05 | 783 | 805 | 783 | 788 | 34,200 |
| 2024/09/04 | 787 | 798 | 775 | 783 | 34,600 |
| 2024/09/03 | 781 | 805 | 781 | 802 | 14,600 |
| 2024/09/02 | 790 | 794 | 780 | 784 | 14,100 |
| 2024/08/30 | 789 | 794 | 770 | 787 | 70,700 |
| 2024/08/29 | 789 | 794 | 782 | 789 | 7,300 |
| 2024/08/28 | 801 | 801 | 782 | 791 | 16,200 |
| 2024/08/27 | 808 | 808 | 790 | 802 | 18,000 |
| 2024/08/26 | 797 | 800 | 792 | 800 | 10,100 |
| 2024/08/23 | 788 | 796 | 779 | 792 | 17,100 |
| 2024/08/22 | 789 | 789 | 776 | 785 | 11,700 |
| 2024/08/21 | 782 | 794 | 780 | 783 | 12,200 |
| 2024/08/20 | 793 | 794 | 781 | 792 | 25,000 |
| 2024/08/19 | 800 | 811 | 780 | 780 | 26,800 |