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 |
|---|---|---|---|---|---|
| 2026/02/24 | 1,860 | 1,897 | 1,838 | 1,897 | 66,000 |
| 2026/02/20 | 1,840 | 1,855 | 1,821 | 1,848 | 51,900 |
| 2026/02/19 | 1,864 | 1,866 | 1,820 | 1,854 | 44,900 |
| 2026/02/18 | 1,851 | 1,875 | 1,844 | 1,855 | 41,400 |
| 2026/02/17 | 1,869 | 1,890 | 1,850 | 1,851 | 67,500 |
| 2026/02/16 | 1,891 | 1,911 | 1,856 | 1,885 | 96,400 |
| 2026/02/13 | 1,852 | 1,921 | 1,833 | 1,875 | 200,700 |
| 2026/02/12 | 1,735 | 1,929 | 1,714 | 1,848 | 936,600 |
| 2026/02/10 | 1,646 | 1,699 | 1,643 | 1,695 | 66,300 |
| 2026/02/09 | 1,666 | 1,673 | 1,628 | 1,635 | 128,000 |
| 2026/02/06 | 1,556 | 1,608 | 1,551 | 1,604 | 50,800 |
| 2026/02/05 | 1,560 | 1,573 | 1,550 | 1,567 | 30,500 |
| 2026/02/04 | 1,529 | 1,564 | 1,528 | 1,556 | 38,500 |
| 2026/02/03 | 1,515 | 1,541 | 1,502 | 1,528 | 28,200 |
| 2026/02/02 | 1,508 | 1,538 | 1,495 | 1,495 | 29,100 |
| 2026/01/30 | 1,500 | 1,501 | 1,485 | 1,499 | 24,300 |
| 2026/01/29 | 1,516 | 1,516 | 1,484 | 1,501 | 41,800 |
| 2026/01/28 | 1,526 | 1,527 | 1,492 | 1,523 | 36,900 |
| 2026/01/27 | 1,545 | 1,548 | 1,525 | 1,526 | 32,500 |
| 2026/01/26 | 1,570 | 1,575 | 1,550 | 1,550 | 32,100 |
| 2026/01/23 | 1,610 | 1,619 | 1,592 | 1,592 | 22,200 |
| 2026/01/22 | 1,581 | 1,608 | 1,580 | 1,597 | 28,900 |
| 2026/01/21 | 1,531 | 1,591 | 1,531 | 1,581 | 40,200 |
| 2026/01/20 | 1,609 | 1,610 | 1,565 | 1,565 | 41,000 |
| 2026/01/19 | 1,609 | 1,617 | 1,590 | 1,610 | 30,700 |
| 2026/01/16 | 1,591 | 1,620 | 1,590 | 1,620 | 45,400 |
| 2026/01/15 | 1,570 | 1,601 | 1,570 | 1,590 | 44,600 |
| 2026/01/14 | 1,578 | 1,591 | 1,570 | 1,591 | 45,500 |
| 2026/01/13 | 1,608 | 1,614 | 1,555 | 1,567 | 58,200 |
| 2026/01/09 | 1,530 | 1,557 | 1,530 | 1,551 | 28,700 |
| 2026/01/08 | 1,540 | 1,556 | 1,530 | 1,530 | 24,100 |
| 2026/01/07 | 1,520 | 1,559 | 1,512 | 1,536 | 32,700 |
| 2026/01/06 | 1,503 | 1,549 | 1,502 | 1,537 | 41,200 |
| 2026/01/05 | 1,505 | 1,519 | 1,499 | 1,501 | 23,700 |
| 2025/12/30 | 1,500 | 1,522 | 1,498 | 1,505 | 17,600 |
| 2025/12/29 | 1,522 | 1,526 | 1,493 | 1,505 | 39,600 |
| 2025/12/26 | 1,511 | 1,522 | 1,493 | 1,509 | 27,000 |
| 2025/12/25 | 1,500 | 1,503 | 1,488 | 1,497 | 17,700 |
| 2025/12/24 | 1,491 | 1,506 | 1,481 | 1,486 | 27,000 |
| 2025/12/23 | 1,468 | 1,492 | 1,458 | 1,492 | 28,200 |
| 2025/12/22 | 1,490 | 1,490 | 1,453 | 1,454 | 34,100 |
| 2025/12/19 | 1,450 | 1,477 | 1,450 | 1,474 | 16,900 |
| 2025/12/18 | 1,455 | 1,462 | 1,444 | 1,460 | 27,600 |
| 2025/12/17 | 1,476 | 1,476 | 1,440 | 1,455 | 29,300 |
| 2025/12/16 | 1,461 | 1,467 | 1,442 | 1,446 | 42,300 |
| 2025/12/15 | 1,493 | 1,493 | 1,460 | 1,482 | 68,800 |
| 2025/12/12 | 1,463 | 1,504 | 1,450 | 1,473 | 99,000 |
| 2025/12/11 | 1,478 | 1,478 | 1,441 | 1,441 | 59,900 |
| 2025/12/10 | 1,470 | 1,482 | 1,451 | 1,477 | 63,800 |
| 2025/12/09 | 1,476 | 1,476 | 1,451 | 1,454 | 30,600 |
| 2025/12/08 | 1,480 | 1,511 | 1,471 | 1,476 | 55,000 |
| 2025/12/05 | 1,471 | 1,477 | 1,449 | 1,450 | 33,200 |
| 2025/12/04 | 1,468 | 1,489 | 1,468 | 1,480 | 31,700 |
| 2025/12/03 | 1,502 | 1,502 | 1,466 | 1,470 | 56,300 |
| 2025/12/02 | 1,542 | 1,542 | 1,494 | 1,509 | 50,900 |
| 2025/12/01 | 1,510 | 1,548 | 1,497 | 1,548 | 53,900 |
| 2025/11/28 | 1,475 | 1,513 | 1,475 | 1,506 | 38,700 |
| 2025/11/27 | 1,517 | 1,518 | 1,478 | 1,487 | 47,600 |
| 2025/11/26 | 1,483 | 1,517 | 1,482 | 1,517 | 28,000 |
| 2025/11/25 | 1,485 | 1,488 | 1,453 | 1,475 | 37,300 |
| 2025/11/21 | 1,440 | 1,479 | 1,433 | 1,477 | 38,600 |
| 2025/11/20 | 1,451 | 1,468 | 1,435 | 1,456 | 30,900 |
| 2025/11/19 | 1,447 | 1,455 | 1,422 | 1,422 | 38,100 |
| 2025/11/18 | 1,452 | 1,460 | 1,435 | 1,447 | 49,300 |
| 2025/11/17 | 1,450 | 1,475 | 1,440 | 1,458 | 62,700 |
| 2025/11/14 | 1,500 | 1,513 | 1,458 | 1,467 | 95,400 |
| 2025/11/13 | 1,560 | 1,602 | 1,501 | 1,525 | 608,100 |
| 2025/11/12 | 1,516 | 1,550 | 1,507 | 1,542 | 54,900 |
| 2025/11/11 | 1,495 | 1,507 | 1,454 | 1,503 | 61,200 |
| 2025/11/10 | 1,499 | 1,499 | 1,481 | 1,494 | 35,800 |
| 2025/11/07 | 1,455 | 1,475 | 1,447 | 1,471 | 29,700 |
| 2025/11/06 | 1,451 | 1,482 | 1,438 | 1,462 | 36,900 |
| 2025/11/05 | 1,439 | 1,456 | 1,390 | 1,438 | 56,200 |
| 2025/11/04 | 1,401 | 1,458 | 1,400 | 1,441 | 60,600 |
| 2025/10/31 | 1,389 | 1,392 | 1,368 | 1,382 | 37,000 |
| 2025/10/30 | 1,373 | 1,386 | 1,354 | 1,380 | 167,600 |
| 2025/10/29 | 1,441 | 1,441 | 1,375 | 1,378 | 59,700 |
| 2025/10/28 | 1,526 | 1,526 | 1,418 | 1,422 | 105,100 |
| 2025/10/27 | 1,540 | 1,557 | 1,521 | 1,544 | 59,800 |
| 2025/10/24 | 1,478 | 1,509 | 1,455 | 1,500 | 40,200 |
| 2025/10/23 | 1,442 | 1,478 | 1,430 | 1,475 | 30,400 |
| 2025/10/22 | 1,390 | 1,450 | 1,390 | 1,450 | 63,200 |
| 2025/10/21 | 1,365 | 1,389 | 1,345 | 1,382 | 39,100 |
| 2025/10/20 | 1,393 | 1,393 | 1,368 | 1,371 | 14,500 |
| 2025/10/17 | 1,370 | 1,375 | 1,362 | 1,363 | 19,000 |
| 2025/10/16 | 1,381 | 1,410 | 1,380 | 1,387 | 26,700 |
| 2025/10/15 | 1,347 | 1,390 | 1,346 | 1,381 | 44,500 |
| 2025/10/14 | 1,320 | 1,349 | 1,320 | 1,335 | 41,200 |
| 2025/10/10 | 1,374 | 1,377 | 1,353 | 1,355 | 31,300 |
| 2025/10/09 | 1,410 | 1,425 | 1,390 | 1,395 | 26,400 |
| 2025/10/08 | 1,410 | 1,429 | 1,396 | 1,404 | 30,300 |
| 2025/10/07 | 1,426 | 1,426 | 1,405 | 1,410 | 21,200 |
| 2025/10/06 | 1,400 | 1,432 | 1,400 | 1,432 | 31,900 |
| 2025/10/03 | 1,370 | 1,391 | 1,365 | 1,384 | 23,300 |
| 2025/10/02 | 1,367 | 1,380 | 1,365 | 1,365 | 28,200 |
| 2025/10/01 | 1,410 | 1,410 | 1,360 | 1,366 | 45,400 |
| 2025/09/30 | 1,417 | 1,423 | 1,406 | 1,413 | 15,500 |
| 2025/09/29 | 1,432 | 1,461 | 1,405 | 1,428 | 26,900 |
| 2025/09/26 | 1,432 | 1,471 | 1,432 | 1,467 | 43,200 |
| 2025/09/25 | 1,445 | 1,455 | 1,422 | 1,432 | 28,200 |
| 2025/09/24 | 1,450 | 1,453 | 1,430 | 1,443 | 24,600 |
| 2025/09/22 | 1,429 | 1,443 | 1,424 | 1,443 | 18,800 |
| 2025/09/19 | 1,440 | 1,448 | 1,411 | 1,417 | 33,900 |
| 2025/09/18 | 1,420 | 1,438 | 1,410 | 1,438 | 29,200 |
| 2025/09/17 | 1,435 | 1,435 | 1,411 | 1,420 | 28,100 |
| 2025/09/16 | 1,469 | 1,469 | 1,440 | 1,454 | 30,200 |
| 2025/09/12 | 1,480 | 1,480 | 1,458 | 1,469 | 35,600 |
| 2025/09/11 | 1,452 | 1,467 | 1,445 | 1,451 | 22,100 |
| 2025/09/10 | 1,446 | 1,471 | 1,434 | 1,461 | 32,200 |
| 2025/09/09 | 1,450 | 1,464 | 1,420 | 1,435 | 22,100 |
| 2025/09/08 | 1,431 | 1,447 | 1,422 | 1,442 | 24,900 |
| 2025/09/05 | 1,405 | 1,422 | 1,372 | 1,422 | 35,000 |
| 2025/09/04 | 1,395 | 1,419 | 1,395 | 1,410 | 21,200 |
| 2025/09/03 | 1,403 | 1,426 | 1,386 | 1,398 | 27,600 |
| 2025/09/02 | 1,418 | 1,422 | 1,398 | 1,399 | 20,900 |
| 2025/09/01 | 1,419 | 1,445 | 1,399 | 1,409 | 22,300 |
| 2025/08/29 | 1,409 | 1,429 | 1,408 | 1,419 | 30,100 |
| 2025/08/28 | 1,414 | 1,439 | 1,397 | 1,419 | 29,400 |
| 2025/08/27 | 1,422 | 1,442 | 1,413 | 1,414 | 26,400 |
| 2025/08/26 | 1,469 | 1,469 | 1,425 | 1,443 | 38,000 |
| 2025/08/25 | 1,497 | 1,497 | 1,459 | 1,460 | 25,100 |
| 2025/08/22 | 1,504 | 1,518 | 1,491 | 1,492 | 15,800 |
| 2025/08/21 | 1,489 | 1,508 | 1,480 | 1,498 | 29,200 |
| 2025/08/20 | 1,477 | 1,507 | 1,454 | 1,490 | 34,900 |
| 2025/08/19 | 1,480 | 1,490 | 1,465 | 1,477 | 27,900 |
| 2025/08/18 | 1,471 | 1,492 | 1,461 | 1,480 | 41,000 |
| 2025/08/15 | 1,449 | 1,467 | 1,435 | 1,456 | 39,000 |
| 2025/08/14 | 1,494 | 1,494 | 1,440 | 1,462 | 40,200 |
| 2025/08/13 | 1,475 | 1,496 | 1,442 | 1,480 | 75,900 |
| 2025/08/12 | 1,438 | 1,477 | 1,409 | 1,473 | 93,700 |
| 2025/08/08 | 1,415 | 1,480 | 1,352 | 1,434 | 313,900 |
| 2025/08/07 | 1,364 | 1,400 | 1,356 | 1,386 | 60,900 |
| 2025/08/06 | 1,311 | 1,356 | 1,311 | 1,348 | 34,600 |
| 2025/08/05 | 1,286 | 1,306 | 1,286 | 1,295 | 15,800 |
| 2025/08/04 | 1,278 | 1,300 | 1,252 | 1,286 | 23,400 |
| 2025/08/01 | 1,281 | 1,360 | 1,280 | 1,308 | 37,500 |
| 2025/07/31 | 1,237 | 1,290 | 1,237 | 1,276 | 40,700 |
| 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 |