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 |
|---|---|---|---|---|---|
| 2026/06/16 | 3,300 | 3,305 | 3,240 | 3,265 | 71,900 |
| 2026/06/15 | 3,260 | 3,310 | 3,245 | 3,310 | 70,000 |
| 2026/06/12 | 3,185 | 3,200 | 3,145 | 3,175 | 46,900 |
| 2026/06/11 | 3,130 | 3,145 | 3,080 | 3,140 | 110,000 |
| 2026/06/10 | 3,170 | 3,225 | 3,155 | 3,170 | 55,100 |
| 2026/06/09 | 3,215 | 3,265 | 3,180 | 3,205 | 68,900 |
| 2026/06/08 | 3,150 | 3,170 | 3,115 | 3,165 | 67,200 |
| 2026/06/05 | 3,140 | 3,220 | 3,140 | 3,205 | 91,600 |
| 2026/06/04 | 3,165 | 3,190 | 3,105 | 3,105 | 67,300 |
| 2026/06/03 | 3,170 | 3,185 | 3,120 | 3,185 | 49,300 |
| 2026/06/02 | 3,190 | 3,190 | 3,070 | 3,150 | 105,200 |
| 2026/06/01 | 3,210 | 3,230 | 3,160 | 3,180 | 76,100 |
| 2026/05/29 | 3,220 | 3,270 | 3,190 | 3,240 | 64,500 |
| 2026/05/28 | 3,220 | 3,235 | 3,155 | 3,215 | 68,400 |
| 2026/05/27 | 3,280 | 3,280 | 3,165 | 3,220 | 73,000 |
| 2026/05/26 | 3,215 | 3,325 | 3,180 | 3,285 | 91,000 |
| 2026/05/25 | 3,250 | 3,265 | 3,155 | 3,200 | 83,000 |
| 2026/05/22 | 3,265 | 3,290 | 3,225 | 3,235 | 77,900 |
| 2026/05/21 | 3,225 | 3,290 | 3,225 | 3,270 | 104,900 |
| 2026/05/20 | 3,150 | 3,225 | 3,120 | 3,210 | 133,500 |
| 2026/05/19 | 3,215 | 3,260 | 3,145 | 3,150 | 151,200 |
| 2026/05/18 | 3,290 | 3,290 | 3,205 | 3,205 | 154,200 |
| 2026/05/15 | 3,280 | 3,350 | 3,240 | 3,270 | 142,500 |
| 2026/05/14 | 3,370 | 3,370 | 3,240 | 3,250 | 157,000 |
| 2026/05/13 | 3,280 | 3,445 | 3,260 | 3,390 | 194,400 |
| 2026/05/12 | 3,355 | 3,435 | 3,250 | 3,315 | 264,300 |
| 2026/05/11 | 3,340 | 3,385 | 3,325 | 3,345 | 89,800 |
| 2026/05/08 | 3,410 | 3,410 | 3,315 | 3,340 | 94,200 |
| 2026/05/07 | 3,475 | 3,500 | 3,430 | 3,445 | 69,800 |
| 2026/05/01 | 3,450 | 3,450 | 3,405 | 3,405 | 54,100 |
| 2026/04/30 | 3,470 | 3,475 | 3,355 | 3,425 | 120,100 |
| 2026/04/28 | 3,395 | 3,560 | 3,395 | 3,525 | 149,400 |
| 2026/04/27 | 3,360 | 3,450 | 3,300 | 3,395 | 240,800 |
| 2026/04/24 | 3,340 | 3,535 | 3,250 | 3,500 | 346,300 |
| 2026/04/23 | 3,325 | 3,335 | 3,275 | 3,315 | 59,400 |
| 2026/04/22 | 3,345 | 3,365 | 3,280 | 3,315 | 94,300 |
| 2026/04/21 | 3,375 | 3,405 | 3,365 | 3,365 | 57,900 |
| 2026/04/20 | 3,380 | 3,420 | 3,360 | 3,400 | 69,100 |
| 2026/04/17 | 3,425 | 3,425 | 3,335 | 3,360 | 92,500 |
| 2026/04/16 | 3,375 | 3,430 | 3,375 | 3,430 | 80,200 |
| 2026/04/15 | 3,460 | 3,480 | 3,370 | 3,380 | 106,800 |
| 2026/04/14 | 3,470 | 3,470 | 3,385 | 3,435 | 118,200 |
| 2026/04/13 | 3,480 | 3,540 | 3,400 | 3,425 | 123,500 |
| 2026/04/10 | 3,640 | 3,640 | 3,535 | 3,535 | 38,300 |
| 2026/04/09 | 3,670 | 3,670 | 3,595 | 3,605 | 85,100 |
| 2026/04/08 | 3,630 | 3,710 | 3,630 | 3,705 | 96,000 |
| 2026/04/07 | 3,505 | 3,560 | 3,490 | 3,535 | 63,700 |
| 2026/04/06 | 3,525 | 3,560 | 3,505 | 3,505 | 53,200 |
| 2026/04/03 | 3,590 | 3,615 | 3,530 | 3,540 | 58,100 |
| 2026/03/27 | 3,755 | 3,815 | 3,750 | 3,805 | 88,400 |
| 2026/03/26 | 3,830 | 3,860 | 3,745 | 3,810 | 60,600 |
| 2026/03/25 | 3,815 | 3,855 | 3,810 | 3,825 | 47,600 |
| 2026/03/24 | 3,775 | 3,775 | 3,690 | 3,750 | 51,900 |
| 2026/03/23 | 3,700 | 3,700 | 3,590 | 3,635 | 144,400 |
| 2026/03/19 | 3,930 | 3,935 | 3,820 | 3,825 | 139,900 |
| 2026/03/18 | 3,920 | 4,030 | 3,890 | 4,030 | 66,800 |
| 2026/03/17 | 3,905 | 3,930 | 3,835 | 3,860 | 78,700 |
| 2026/03/16 | 3,835 | 3,910 | 3,825 | 3,870 | 90,600 |
| 2026/03/13 | 3,850 | 3,915 | 3,830 | 3,870 | 76,500 |
| 2026/03/12 | 3,975 | 3,975 | 3,875 | 3,885 | 72,600 |
| 2026/03/11 | 4,075 | 4,125 | 4,000 | 4,000 | 83,200 |
| 2026/03/10 | 3,950 | 4,085 | 3,925 | 4,025 | 160,100 |
| 2026/03/09 | 3,790 | 3,825 | 3,690 | 3,810 | 209,000 |
| 2026/03/06 | 4,070 | 4,105 | 3,970 | 4,045 | 109,400 |
| 2026/03/05 | 4,205 | 4,250 | 4,105 | 4,190 | 116,900 |
| 2026/03/04 | 4,100 | 4,155 | 3,890 | 3,995 | 208,300 |
| 2026/03/03 | 4,380 | 4,465 | 4,210 | 4,210 | 111,200 |
| 2026/03/02 | 4,390 | 4,485 | 4,270 | 4,450 | 98,000 |
| 2026/02/27 | 4,330 | 4,460 | 4,305 | 4,460 | 146,700 |
| 2026/02/26 | 4,400 | 4,400 | 4,290 | 4,315 | 89,000 |
| 2026/02/25 | 4,500 | 4,500 | 4,375 | 4,400 | 84,900 |
| 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 |