大末建設(1814)の株価時系列情報
大末建設(1814)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 | 4,490 | 4,505 | 4,380 | 4,495 | 91,200 |
| 2026/02/20 | 4,435 | 4,440 | 4,295 | 4,380 | 116,500 |
| 2026/02/19 | 4,415 | 4,420 | 4,335 | 4,415 | 54,300 |
| 2026/02/18 | 4,305 | 4,495 | 4,265 | 4,360 | 167,200 |
| 2026/02/17 | 4,250 | 4,320 | 4,215 | 4,305 | 61,900 |
| 2026/02/16 | 4,240 | 4,255 | 4,175 | 4,225 | 72,600 |
| 2026/02/13 | 4,275 | 4,325 | 4,190 | 4,225 | 207,600 |
| 2026/02/12 | 4,360 | 4,420 | 4,310 | 4,345 | 111,600 |
| 2026/02/10 | 4,195 | 4,385 | 4,145 | 4,360 | 158,200 |
| 2026/02/09 | 4,180 | 4,185 | 4,040 | 4,125 | 300,800 |
| 2026/02/06 | 3,970 | 4,200 | 3,825 | 4,110 | 546,300 |
| 2026/02/05 | 3,795 | 3,885 | 3,765 | 3,885 | 97,100 |
| 2026/02/04 | 3,805 | 3,830 | 3,785 | 3,785 | 33,300 |
| 2026/02/03 | 3,780 | 3,805 | 3,745 | 3,785 | 97,800 |
| 2026/02/02 | 3,845 | 3,905 | 3,715 | 3,715 | 121,400 |
| 2026/01/30 | 3,850 | 3,865 | 3,825 | 3,830 | 60,400 |
| 2026/01/29 | 3,910 | 3,910 | 3,800 | 3,850 | 77,400 |
| 2026/01/28 | 3,850 | 3,920 | 3,800 | 3,910 | 85,400 |
| 2026/01/27 | 3,845 | 3,865 | 3,790 | 3,830 | 83,900 |
| 2026/01/26 | 3,880 | 3,895 | 3,820 | 3,845 | 112,500 |
| 2026/01/23 | 3,980 | 4,010 | 3,955 | 3,955 | 52,400 |
| 2026/01/22 | 3,960 | 3,990 | 3,900 | 3,985 | 91,700 |
| 2026/01/21 | 3,850 | 3,925 | 3,835 | 3,895 | 61,100 |
| 2026/01/20 | 3,980 | 3,985 | 3,920 | 3,920 | 95,000 |
| 2026/01/19 | 3,970 | 4,015 | 3,945 | 4,015 | 83,600 |
| 2026/01/16 | 3,985 | 4,015 | 3,930 | 3,970 | 118,100 |
| 2026/01/15 | 3,975 | 4,025 | 3,965 | 3,990 | 56,800 |
| 2026/01/14 | 3,970 | 4,015 | 3,945 | 4,010 | 66,100 |
| 2026/01/13 | 4,005 | 4,020 | 3,940 | 3,955 | 86,200 |
| 2026/01/09 | 3,950 | 3,950 | 3,865 | 3,940 | 75,100 |
| 2026/01/08 | 3,845 | 4,000 | 3,845 | 3,945 | 112,300 |
| 2026/01/07 | 3,805 | 3,850 | 3,755 | 3,845 | 58,400 |
| 2026/01/06 | 3,730 | 3,840 | 3,715 | 3,825 | 96,100 |
| 2026/01/05 | 3,755 | 3,800 | 3,710 | 3,715 | 80,200 |
| 2025/12/30 | 3,740 | 3,800 | 3,725 | 3,740 | 115,100 |
| 2025/12/29 | 3,715 | 3,745 | 3,695 | 3,735 | 53,100 |
| 2025/12/26 | 3,730 | 3,735 | 3,685 | 3,700 | 86,000 |
| 2025/12/25 | 3,760 | 3,760 | 3,700 | 3,730 | 54,700 |
| 2025/12/24 | 3,625 | 3,745 | 3,625 | 3,705 | 85,200 |
| 2025/12/23 | 3,580 | 3,670 | 3,580 | 3,670 | 102,900 |
| 2025/12/22 | 3,630 | 3,640 | 3,565 | 3,570 | 85,800 |
| 2025/12/19 | 3,595 | 3,630 | 3,580 | 3,605 | 69,000 |
| 2025/12/18 | 3,570 | 3,610 | 3,545 | 3,610 | 68,600 |
| 2025/12/17 | 3,655 | 3,665 | 3,570 | 3,605 | 66,700 |
| 2025/12/16 | 3,705 | 3,715 | 3,620 | 3,620 | 85,200 |
| 2025/12/15 | 3,690 | 3,745 | 3,645 | 3,730 | 77,600 |
| 2025/12/12 | 3,685 | 3,730 | 3,665 | 3,730 | 55,000 |
| 2025/12/11 | 3,720 | 3,740 | 3,665 | 3,670 | 67,800 |
| 2025/12/10 | 3,705 | 3,755 | 3,690 | 3,725 | 117,100 |
| 2025/12/09 | 3,680 | 3,725 | 3,645 | 3,655 | 95,800 |
| 2025/12/08 | 3,655 | 3,690 | 3,605 | 3,645 | 82,200 |
| 2025/12/05 | 3,750 | 3,750 | 3,680 | 3,680 | 64,000 |
| 2025/12/04 | 3,710 | 3,775 | 3,710 | 3,745 | 65,800 |
| 2025/12/03 | 3,630 | 3,750 | 3,630 | 3,735 | 109,100 |
| 2025/12/02 | 3,675 | 3,675 | 3,590 | 3,615 | 84,800 |
| 2025/12/01 | 3,805 | 3,805 | 3,630 | 3,700 | 125,900 |
| 2025/11/28 | 3,730 | 3,825 | 3,700 | 3,765 | 106,300 |
| 2025/11/27 | 3,715 | 3,790 | 3,660 | 3,730 | 98,800 |
| 2025/11/26 | 3,620 | 3,715 | 3,595 | 3,670 | 421,600 |
| 2025/11/25 | 3,640 | 3,650 | 3,515 | 3,575 | 211,400 |
| 2025/11/21 | 3,455 | 3,595 | 3,430 | 3,580 | 120,700 |
| 2025/11/20 | 3,570 | 3,570 | 3,470 | 3,475 | 75,800 |
| 2025/11/19 | 3,545 | 3,560 | 3,455 | 3,515 | 95,300 |
| 2025/11/18 | 3,505 | 3,595 | 3,495 | 3,545 | 118,200 |
| 2025/11/17 | 3,490 | 3,515 | 3,370 | 3,505 | 279,900 |
| 2025/11/14 | 3,755 | 3,795 | 3,470 | 3,505 | 887,200 |
| 2025/11/13 | 3,725 | 3,820 | 3,710 | 3,775 | 129,800 |
| 2025/11/12 | 3,630 | 3,705 | 3,615 | 3,675 | 104,100 |
| 2025/11/11 | 3,800 | 3,825 | 3,640 | 3,680 | 296,100 |
| 2025/11/10 | 3,825 | 3,895 | 3,715 | 3,790 | 224,800 |
| 2025/11/07 | 3,675 | 3,790 | 3,675 | 3,765 | 259,400 |
| 2025/11/06 | 3,465 | 3,930 | 3,420 | 3,745 | 870,800 |
| 2025/11/05 | 3,420 | 3,490 | 3,315 | 3,465 | 165,500 |
| 2025/11/04 | 3,435 | 3,520 | 3,400 | 3,425 | 179,700 |
| 2025/10/31 | 3,410 | 3,420 | 3,370 | 3,405 | 58,500 |
| 2025/10/30 | 3,400 | 3,435 | 3,365 | 3,415 | 87,200 |
| 2025/10/29 | 3,440 | 3,460 | 3,380 | 3,415 | 110,300 |
| 2025/10/28 | 3,395 | 3,410 | 3,355 | 3,385 | 151,700 |
| 2025/10/27 | 3,315 | 3,465 | 3,270 | 3,450 | 527,100 |
| 2025/10/24 | 2,720 | 3,200 | 2,672 | 3,200 | 90,100 |
| 2025/10/23 | 2,670 | 2,700 | 2,645 | 2,700 | 26,600 |
| 2025/10/22 | 2,630 | 2,682 | 2,630 | 2,674 | 34,500 |
| 2025/10/21 | 2,687 | 2,687 | 2,623 | 2,630 | 59,800 |
| 2025/10/20 | 2,682 | 2,705 | 2,650 | 2,687 | 68,100 |
| 2025/10/17 | 2,653 | 2,680 | 2,627 | 2,644 | 82,700 |
| 2025/10/16 | 2,580 | 2,660 | 2,565 | 2,647 | 131,400 |
| 2025/10/15 | 2,443 | 2,491 | 2,440 | 2,488 | 45,000 |
| 2025/10/14 | 2,411 | 2,445 | 2,396 | 2,427 | 62,100 |
| 2025/10/10 | 2,505 | 2,506 | 2,437 | 2,454 | 61,300 |
| 2025/10/09 | 2,521 | 2,546 | 2,506 | 2,518 | 28,900 |
| 2025/10/08 | 2,501 | 2,548 | 2,501 | 2,517 | 28,800 |
| 2025/10/07 | 2,529 | 2,537 | 2,505 | 2,506 | 47,600 |
| 2025/10/06 | 2,512 | 2,536 | 2,481 | 2,531 | 104,500 |
| 2025/10/03 | 2,427 | 2,454 | 2,421 | 2,437 | 22,000 |
| 2025/10/02 | 2,436 | 2,456 | 2,402 | 2,430 | 66,200 |
| 2025/10/01 | 2,503 | 2,505 | 2,426 | 2,436 | 63,300 |
| 2025/09/30 | 2,464 | 2,510 | 2,454 | 2,505 | 46,600 |
| 2025/09/29 | 2,456 | 2,491 | 2,423 | 2,464 | 49,800 |
| 2025/09/26 | 2,475 | 2,519 | 2,465 | 2,510 | 77,800 |
| 2025/09/25 | 2,469 | 2,483 | 2,447 | 2,472 | 57,300 |
| 2025/09/24 | 2,445 | 2,468 | 2,410 | 2,462 | 75,000 |
| 2025/09/22 | 2,500 | 2,515 | 2,467 | 2,474 | 39,900 |
| 2025/09/19 | 2,501 | 2,519 | 2,482 | 2,490 | 54,100 |
| 2025/09/18 | 2,501 | 2,515 | 2,494 | 2,504 | 49,000 |
| 2025/09/17 | 2,538 | 2,538 | 2,489 | 2,515 | 51,800 |
| 2025/09/16 | 2,536 | 2,550 | 2,532 | 2,538 | 24,200 |
| 2025/09/12 | 2,563 | 2,596 | 2,532 | 2,532 | 43,800 |
| 2025/09/11 | 2,569 | 2,584 | 2,543 | 2,556 | 32,200 |
| 2025/09/10 | 2,579 | 2,580 | 2,535 | 2,569 | 53,600 |
| 2025/09/09 | 2,595 | 2,618 | 2,544 | 2,556 | 50,100 |
| 2025/09/08 | 2,555 | 2,573 | 2,544 | 2,568 | 40,900 |
| 2025/09/05 | 2,562 | 2,579 | 2,517 | 2,544 | 36,700 |
| 2025/09/04 | 2,508 | 2,535 | 2,499 | 2,529 | 59,500 |
| 2025/09/03 | 2,565 | 2,565 | 2,517 | 2,519 | 49,200 |
| 2025/09/02 | 2,589 | 2,589 | 2,550 | 2,569 | 36,300 |
| 2025/09/01 | 2,545 | 2,601 | 2,545 | 2,560 | 44,700 |
| 2025/08/29 | 2,552 | 2,559 | 2,539 | 2,539 | 29,600 |
| 2025/08/28 | 2,565 | 2,565 | 2,531 | 2,558 | 30,000 |
| 2025/08/27 | 2,560 | 2,572 | 2,537 | 2,549 | 49,500 |
| 2025/08/26 | 2,597 | 2,599 | 2,556 | 2,572 | 51,900 |
| 2025/08/25 | 2,682 | 2,690 | 2,596 | 2,605 | 88,000 |
| 2025/08/22 | 2,698 | 2,707 | 2,659 | 2,662 | 40,700 |
| 2025/08/21 | 2,687 | 2,691 | 2,661 | 2,683 | 51,200 |
| 2025/08/20 | 2,645 | 2,698 | 2,621 | 2,687 | 86,300 |
| 2025/08/19 | 2,640 | 2,660 | 2,623 | 2,653 | 63,900 |
| 2025/08/18 | 2,598 | 2,631 | 2,589 | 2,619 | 63,600 |
| 2025/08/15 | 2,539 | 2,562 | 2,521 | 2,560 | 60,900 |
| 2025/08/14 | 2,559 | 2,571 | 2,501 | 2,537 | 67,300 |
| 2025/08/13 | 2,519 | 2,560 | 2,493 | 2,534 | 96,400 |
| 2025/08/12 | 2,500 | 2,536 | 2,470 | 2,508 | 120,900 |
| 2025/08/08 | 2,500 | 2,505 | 2,435 | 2,439 | 89,600 |
| 2025/08/07 | 2,536 | 2,610 | 2,498 | 2,503 | 131,500 |
| 2025/08/06 | 2,410 | 2,548 | 2,410 | 2,520 | 191,500 |
| 2025/08/05 | 2,354 | 2,422 | 2,350 | 2,406 | 80,200 |
| 2025/08/04 | 2,325 | 2,364 | 2,319 | 2,364 | 27,900 |
| 2025/08/01 | 2,330 | 2,375 | 2,325 | 2,365 | 56,900 |
| 2025/07/31 | 2,339 | 2,366 | 2,308 | 2,337 | 61,700 |
| 2025/07/30 | 2,288 | 2,358 | 2,288 | 2,344 | 94,600 |
| 2025/07/29 | 2,242 | 2,264 | 2,211 | 2,257 | 33,800 |
| 2025/07/28 | 2,268 | 2,269 | 2,231 | 2,234 | 22,800 |
| 2025/07/25 | 2,262 | 2,270 | 2,254 | 2,260 | 14,800 |
| 2025/07/24 | 2,250 | 2,265 | 2,228 | 2,263 | 36,500 |
| 2025/07/23 | 2,213 | 2,243 | 2,200 | 2,235 | 43,900 |
| 2025/07/22 | 2,200 | 2,228 | 2,185 | 2,216 | 25,800 |
| 2025/07/18 | 2,215 | 2,228 | 2,191 | 2,192 | 50,600 |
| 2025/07/17 | 2,200 | 2,236 | 2,200 | 2,210 | 26,000 |
| 2025/07/16 | 2,201 | 2,225 | 2,185 | 2,210 | 39,900 |
| 2025/07/15 | 2,252 | 2,252 | 2,203 | 2,206 | 33,400 |
| 2025/07/14 | 2,256 | 2,256 | 2,227 | 2,243 | 19,500 |
| 2025/07/11 | 2,270 | 2,295 | 2,250 | 2,256 | 24,900 |
| 2025/07/10 | 2,303 | 2,305 | 2,269 | 2,270 | 26,000 |
| 2025/07/09 | 2,273 | 2,311 | 2,270 | 2,302 | 64,600 |
| 2025/07/08 | 2,224 | 2,260 | 2,213 | 2,258 | 36,600 |
| 2025/07/07 | 2,212 | 2,240 | 2,199 | 2,224 | 36,500 |
| 2025/07/04 | 2,202 | 2,234 | 2,191 | 2,211 | 77,900 |
| 2025/07/03 | 2,212 | 2,228 | 2,190 | 2,209 | 39,500 |
| 2025/07/02 | 2,180 | 2,235 | 2,159 | 2,211 | 105,100 |
| 2025/07/01 | 2,170 | 2,190 | 2,142 | 2,180 | 33,700 |
| 2025/06/30 | 2,159 | 2,184 | 2,130 | 2,156 | 74,500 |
| 2025/06/27 | 2,129 | 2,147 | 2,120 | 2,140 | 61,300 |
| 2025/06/26 | 2,146 | 2,146 | 2,107 | 2,131 | 54,200 |
| 2025/06/25 | 2,158 | 2,165 | 2,143 | 2,145 | 20,900 |
| 2025/06/24 | 2,178 | 2,180 | 2,157 | 2,158 | 24,700 |
| 2025/06/23 | 2,169 | 2,181 | 2,141 | 2,167 | 30,400 |
| 2025/06/20 | 2,184 | 2,189 | 2,172 | 2,172 | 29,100 |
| 2025/06/19 | 2,180 | 2,195 | 2,151 | 2,194 | 34,200 |
| 2025/06/18 | 2,165 | 2,191 | 2,163 | 2,172 | 27,200 |
| 2025/06/17 | 2,204 | 2,209 | 2,165 | 2,169 | 52,700 |
| 2025/06/16 | 2,131 | 2,235 | 2,122 | 2,204 | 108,800 |
| 2025/06/13 | 2,150 | 2,150 | 2,121 | 2,131 | 40,400 |
| 2025/06/12 | 2,194 | 2,200 | 2,149 | 2,155 | 37,800 |
| 2025/06/11 | 2,144 | 2,204 | 2,117 | 2,190 | 58,100 |
| 2025/06/10 | 2,165 | 2,180 | 2,144 | 2,144 | 28,100 |
| 2025/06/09 | 2,180 | 2,192 | 2,155 | 2,156 | 21,600 |
| 2025/06/06 | 2,162 | 2,190 | 2,162 | 2,171 | 26,400 |
| 2025/06/05 | 2,141 | 2,157 | 2,132 | 2,149 | 53,300 |
| 2025/06/04 | 2,183 | 2,183 | 2,147 | 2,157 | 57,200 |
| 2025/06/03 | 2,210 | 2,215 | 2,175 | 2,182 | 55,700 |
| 2025/06/02 | 2,238 | 2,258 | 2,217 | 2,224 | 31,900 |
| 2025/05/30 | 2,215 | 2,236 | 2,208 | 2,227 | 39,300 |
| 2025/05/29 | 2,227 | 2,237 | 2,205 | 2,215 | 42,400 |
| 2025/05/28 | 2,213 | 2,250 | 2,186 | 2,232 | 95,600 |
| 2025/05/27 | 2,214 | 2,220 | 2,179 | 2,195 | 59,300 |
| 2025/05/26 | 2,212 | 2,219 | 2,165 | 2,206 | 85,700 |
| 2025/05/23 | 2,090 | 2,182 | 2,088 | 2,165 | 113,400 |
| 2025/05/22 | 2,108 | 2,127 | 2,091 | 2,098 | 33,600 |
| 2025/05/21 | 2,121 | 2,148 | 2,110 | 2,130 | 54,700 |
| 2025/05/20 | 2,122 | 2,122 | 2,080 | 2,105 | 46,000 |
| 2025/05/19 | 2,026 | 2,103 | 2,020 | 2,092 | 100,300 |
| 2025/05/16 | 2,016 | 2,100 | 1,980 | 2,072 | 231,200 |
| 2025/05/15 | 2,015 | 2,036 | 1,998 | 2,021 | 80,400 |
| 2025/05/14 | 2,050 | 2,135 | 2,020 | 2,031 | 222,900 |
| 2025/05/13 | 2,105 | 2,122 | 2,000 | 2,054 | 225,600 |
| 2025/05/12 | 2,050 | 2,094 | 2,039 | 2,094 | 69,700 |
| 2025/05/09 | 2,018 | 2,050 | 2,005 | 2,038 | 38,700 |
| 2025/05/08 | 2,014 | 2,050 | 2,009 | 2,018 | 52,500 |
| 2025/05/07 | 2,022 | 2,022 | 1,992 | 2,014 | 47,200 |
| 2025/05/02 | 2,002 | 2,030 | 1,999 | 2,021 | 39,700 |
| 2025/05/01 | 2,050 | 2,055 | 2,003 | 2,005 | 99,000 |
| 2025/04/30 | 2,053 | 2,053 | 2,011 | 2,045 | 60,600 |