鉄建建設(1815)の株価時系列情報
鉄建建設(1815)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 | 2,790 | 2,791 | 2,750 | 2,768 | 36,600 |
| 2025/06/12 | 2,767 | 2,790 | 2,762 | 2,790 | 20,500 |
| 2025/06/11 | 2,798 | 2,798 | 2,769 | 2,786 | 32,600 |
| 2025/06/10 | 2,795 | 2,823 | 2,786 | 2,789 | 38,700 |
| 2025/06/09 | 2,772 | 2,787 | 2,761 | 2,787 | 39,100 |
| 2025/06/06 | 2,714 | 2,770 | 2,714 | 2,770 | 30,300 |
| 2025/06/05 | 2,728 | 2,757 | 2,711 | 2,724 | 39,600 |
| 2025/06/04 | 2,710 | 2,742 | 2,709 | 2,729 | 31,700 |
| 2025/06/03 | 2,704 | 2,705 | 2,681 | 2,690 | 25,600 |
| 2025/06/02 | 2,671 | 2,710 | 2,668 | 2,700 | 36,700 |
| 2025/05/30 | 2,657 | 2,693 | 2,657 | 2,678 | 26,800 |
| 2025/05/29 | 2,684 | 2,692 | 2,666 | 2,680 | 29,000 |
| 2025/05/28 | 2,669 | 2,679 | 2,657 | 2,659 | 27,600 |
| 2025/05/27 | 2,661 | 2,664 | 2,642 | 2,647 | 18,200 |
| 2025/05/26 | 2,655 | 2,676 | 2,655 | 2,660 | 20,600 |
| 2025/05/23 | 2,655 | 2,676 | 2,650 | 2,667 | 34,600 |
| 2025/05/22 | 2,626 | 2,657 | 2,620 | 2,651 | 42,100 |
| 2025/05/21 | 2,660 | 2,667 | 2,633 | 2,653 | 33,100 |
| 2025/05/20 | 2,722 | 2,744 | 2,653 | 2,653 | 70,200 |
| 2025/05/19 | 2,669 | 2,712 | 2,667 | 2,703 | 42,100 |
| 2025/05/16 | 2,656 | 2,711 | 2,620 | 2,684 | 70,800 |
| 2025/05/15 | 2,636 | 2,689 | 2,632 | 2,656 | 54,400 |
| 2025/05/14 | 2,672 | 2,682 | 2,571 | 2,664 | 142,100 |
| 2025/05/13 | 2,842 | 2,899 | 2,640 | 2,656 | 219,000 |
| 2025/05/12 | 2,834 | 2,910 | 2,822 | 2,861 | 164,500 |
| 2025/05/09 | 2,762 | 2,834 | 2,757 | 2,827 | 122,900 |
| 2025/05/08 | 2,749 | 2,761 | 2,708 | 2,756 | 46,100 |
| 2025/05/07 | 2,706 | 2,752 | 2,694 | 2,749 | 112,400 |
| 2025/05/02 | 2,711 | 2,731 | 2,667 | 2,699 | 75,900 |
| 2025/05/01 | 2,760 | 2,760 | 2,721 | 2,724 | 41,600 |
| 2025/04/30 | 2,770 | 2,777 | 2,740 | 2,777 | 69,900 |
| 2025/04/28 | 2,728 | 2,788 | 2,728 | 2,770 | 126,300 |
| 2025/04/25 | 2,740 | 2,762 | 2,722 | 2,733 | 76,500 |
| 2025/04/24 | 2,723 | 2,745 | 2,674 | 2,736 | 121,400 |
| 2025/04/23 | 2,700 | 2,720 | 2,634 | 2,720 | 178,800 |
| 2025/04/22 | 2,548 | 2,730 | 2,539 | 2,702 | 304,900 |
| 2025/04/21 | 2,556 | 2,560 | 2,526 | 2,546 | 29,700 |
| 2025/04/18 | 2,474 | 2,526 | 2,471 | 2,526 | 46,900 |
| 2025/04/17 | 2,463 | 2,498 | 2,463 | 2,474 | 38,800 |
| 2025/04/16 | 2,451 | 2,461 | 2,440 | 2,451 | 14,400 |
| 2025/04/15 | 2,464 | 2,497 | 2,439 | 2,439 | 21,900 |
| 2025/04/14 | 2,460 | 2,496 | 2,460 | 2,473 | 37,400 |
| 2025/04/11 | 2,354 | 2,452 | 2,335 | 2,451 | 62,300 |
| 2025/04/10 | 2,410 | 2,431 | 2,379 | 2,401 | 55,700 |
| 2025/04/09 | 2,300 | 2,310 | 2,250 | 2,277 | 55,500 |
| 2025/04/08 | 2,244 | 2,340 | 2,244 | 2,333 | 67,300 |
| 2025/04/07 | 2,128 | 2,218 | 2,085 | 2,156 | 137,000 |
| 2025/04/04 | 2,370 | 2,383 | 2,264 | 2,315 | 77,500 |
| 2025/04/03 | 2,381 | 2,430 | 2,369 | 2,420 | 70,800 |
| 2025/04/02 | 2,465 | 2,470 | 2,440 | 2,469 | 30,100 |
| 2025/04/01 | 2,500 | 2,519 | 2,459 | 2,472 | 39,500 |
| 2025/03/31 | 2,521 | 2,530 | 2,484 | 2,495 | 58,600 |
| 2025/03/28 | 2,580 | 2,622 | 2,555 | 2,584 | 88,100 |
| 2025/03/27 | 2,662 | 2,693 | 2,662 | 2,693 | 121,000 |
| 2025/03/26 | 2,710 | 2,710 | 2,671 | 2,690 | 48,500 |
| 2025/03/25 | 2,697 | 2,698 | 2,666 | 2,679 | 51,100 |
| 2025/03/24 | 2,708 | 2,715 | 2,667 | 2,672 | 64,000 |
| 2025/03/21 | 2,699 | 2,716 | 2,678 | 2,699 | 64,600 |
| 2025/03/19 | 2,651 | 2,693 | 2,650 | 2,681 | 29,100 |
| 2025/03/18 | 2,663 | 2,684 | 2,657 | 2,657 | 32,900 |
| 2025/03/17 | 2,622 | 2,650 | 2,622 | 2,640 | 30,700 |
| 2025/03/14 | 2,584 | 2,630 | 2,575 | 2,618 | 31,500 |
| 2025/03/13 | 2,615 | 2,618 | 2,586 | 2,587 | 23,800 |
| 2025/03/12 | 2,599 | 2,609 | 2,591 | 2,592 | 16,300 |
| 2025/03/11 | 2,616 | 2,616 | 2,532 | 2,599 | 63,500 |
| 2025/03/10 | 2,649 | 2,670 | 2,625 | 2,642 | 34,700 |
| 2025/03/07 | 2,603 | 2,638 | 2,601 | 2,620 | 32,500 |
| 2025/03/06 | 2,624 | 2,660 | 2,624 | 2,642 | 45,300 |
| 2025/03/05 | 2,570 | 2,614 | 2,566 | 2,601 | 27,400 |
| 2025/03/04 | 2,605 | 2,605 | 2,559 | 2,573 | 34,800 |
| 2025/03/03 | 2,590 | 2,615 | 2,570 | 2,615 | 30,000 |
| 2025/02/28 | 2,565 | 2,575 | 2,539 | 2,554 | 32,600 |
| 2025/02/27 | 2,531 | 2,565 | 2,529 | 2,565 | 35,100 |
| 2025/02/26 | 2,529 | 2,533 | 2,491 | 2,520 | 40,900 |
| 2025/02/25 | 2,530 | 2,555 | 2,516 | 2,529 | 31,100 |
| 2025/02/21 | 2,582 | 2,582 | 2,536 | 2,548 | 26,100 |
| 2025/02/20 | 2,594 | 2,594 | 2,551 | 2,575 | 51,100 |
| 2025/02/19 | 2,607 | 2,607 | 2,572 | 2,585 | 35,800 |
| 2025/02/18 | 2,600 | 2,611 | 2,575 | 2,607 | 34,800 |
| 2025/02/17 | 2,635 | 2,659 | 2,600 | 2,600 | 28,000 |
| 2025/02/14 | 2,756 | 2,767 | 2,627 | 2,635 | 58,600 |
| 2025/02/13 | 2,645 | 2,800 | 2,637 | 2,725 | 159,900 |
| 2025/02/12 | 2,654 | 2,660 | 2,615 | 2,640 | 43,300 |
| 2025/02/10 | 2,665 | 2,680 | 2,618 | 2,626 | 36,800 |
| 2025/02/07 | 2,590 | 2,648 | 2,590 | 2,641 | 41,500 |
| 2025/02/06 | 2,556 | 2,590 | 2,545 | 2,590 | 23,400 |
| 2025/02/05 | 2,549 | 2,570 | 2,525 | 2,540 | 23,000 |
| 2025/02/04 | 2,564 | 2,579 | 2,513 | 2,517 | 23,300 |
| 2025/02/03 | 2,530 | 2,573 | 2,521 | 2,528 | 63,900 |
| 2025/01/31 | 2,520 | 2,549 | 2,514 | 2,549 | 21,700 |
| 2025/01/30 | 2,479 | 2,515 | 2,479 | 2,515 | 17,500 |
| 2025/01/29 | 2,510 | 2,520 | 2,489 | 2,498 | 25,600 |
| 2025/01/28 | 2,480 | 2,510 | 2,480 | 2,498 | 31,400 |
| 2025/01/27 | 2,459 | 2,500 | 2,459 | 2,467 | 25,000 |
| 2025/01/24 | 2,440 | 2,460 | 2,431 | 2,444 | 23,800 |
| 2025/01/23 | 2,443 | 2,448 | 2,415 | 2,427 | 20,700 |
| 2025/01/22 | 2,461 | 2,463 | 2,441 | 2,445 | 16,800 |
| 2025/01/21 | 2,450 | 2,456 | 2,420 | 2,434 | 12,300 |
| 2025/01/20 | 2,417 | 2,442 | 2,417 | 2,429 | 14,400 |
| 2025/01/17 | 2,415 | 2,415 | 2,376 | 2,409 | 18,200 |
| 2025/01/16 | 2,416 | 2,459 | 2,410 | 2,410 | 30,400 |
| 2025/01/15 | 2,385 | 2,417 | 2,385 | 2,414 | 19,100 |
| 2025/01/14 | 2,400 | 2,415 | 2,371 | 2,383 | 40,000 |
| 2025/01/10 | 2,416 | 2,424 | 2,403 | 2,407 | 22,300 |
| 2025/01/09 | 2,431 | 2,442 | 2,417 | 2,429 | 28,600 |
| 2025/01/08 | 2,456 | 2,497 | 2,448 | 2,449 | 31,600 |
| 2025/01/07 | 2,488 | 2,488 | 2,453 | 2,462 | 30,400 |
| 2025/01/06 | 2,435 | 2,506 | 2,435 | 2,474 | 48,500 |
| 2024/12/30 | 2,401 | 2,445 | 2,401 | 2,427 | 28,000 |
| 2024/12/27 | 2,370 | 2,420 | 2,370 | 2,420 | 61,900 |
| 2024/12/26 | 2,323 | 2,366 | 2,323 | 2,365 | 76,200 |
| 2024/12/25 | 2,301 | 2,320 | 2,280 | 2,320 | 46,400 |
| 2024/12/24 | 2,240 | 2,310 | 2,240 | 2,285 | 42,100 |
| 2024/12/23 | 2,223 | 2,254 | 2,206 | 2,248 | 60,300 |
| 2024/12/20 | 2,226 | 2,238 | 2,195 | 2,195 | 80,100 |
| 2024/12/19 | 2,203 | 2,226 | 2,201 | 2,212 | 26,900 |
| 2024/12/18 | 2,224 | 2,227 | 2,207 | 2,213 | 27,300 |
| 2024/12/17 | 2,260 | 2,260 | 2,222 | 2,224 | 31,900 |
| 2024/12/16 | 2,242 | 2,266 | 2,242 | 2,251 | 30,200 |
| 2024/12/13 | 2,237 | 2,251 | 2,231 | 2,236 | 60,400 |
| 2024/12/12 | 2,275 | 2,275 | 2,242 | 2,242 | 30,200 |
| 2024/12/11 | 2,275 | 2,278 | 2,241 | 2,251 | 31,400 |
| 2024/12/10 | 2,278 | 2,285 | 2,262 | 2,262 | 17,900 |
| 2024/12/09 | 2,244 | 2,274 | 2,244 | 2,267 | 22,600 |
| 2024/12/06 | 2,264 | 2,264 | 2,236 | 2,244 | 32,600 |
| 2024/12/05 | 2,266 | 2,268 | 2,251 | 2,264 | 15,900 |
| 2024/12/04 | 2,269 | 2,270 | 2,248 | 2,249 | 28,400 |
| 2024/12/03 | 2,255 | 2,285 | 2,255 | 2,278 | 23,800 |
| 2024/12/02 | 2,237 | 2,269 | 2,237 | 2,261 | 17,500 |
| 2024/11/29 | 2,255 | 2,266 | 2,245 | 2,245 | 26,700 |
| 2024/11/28 | 2,216 | 2,256 | 2,216 | 2,256 | 24,700 |
| 2024/11/27 | 2,235 | 2,238 | 2,205 | 2,216 | 24,800 |
| 2024/11/26 | 2,256 | 2,265 | 2,232 | 2,239 | 26,800 |
| 2024/11/25 | 2,298 | 2,298 | 2,255 | 2,255 | 19,000 |
| 2024/11/22 | 2,266 | 2,282 | 2,265 | 2,265 | 15,100 |
| 2024/11/21 | 2,270 | 2,280 | 2,256 | 2,261 | 19,200 |
| 2024/11/20 | 2,253 | 2,288 | 2,250 | 2,262 | 36,000 |
| 2024/11/19 | 2,235 | 2,269 | 2,235 | 2,253 | 28,500 |
| 2024/11/18 | 2,278 | 2,280 | 2,232 | 2,234 | 46,200 |
| 2024/11/15 | 2,345 | 2,345 | 2,245 | 2,273 | 136,900 |
| 2024/11/14 | 2,371 | 2,395 | 2,368 | 2,376 | 22,100 |
| 2024/11/13 | 2,367 | 2,375 | 2,358 | 2,368 | 11,200 |
| 2024/11/12 | 2,383 | 2,394 | 2,363 | 2,367 | 12,300 |
| 2024/11/11 | 2,381 | 2,381 | 2,356 | 2,360 | 17,500 |
| 2024/11/08 | 2,429 | 2,438 | 2,371 | 2,374 | 36,100 |
| 2024/11/07 | 2,391 | 2,434 | 2,389 | 2,431 | 27,900 |
| 2024/11/06 | 2,363 | 2,400 | 2,363 | 2,382 | 20,200 |
| 2024/11/05 | 2,364 | 2,382 | 2,343 | 2,345 | 39,600 |
| 2024/11/01 | 2,394 | 2,394 | 2,364 | 2,364 | 22,400 |
| 2024/10/31 | 2,400 | 2,423 | 2,395 | 2,402 | 45,700 |
| 2024/10/30 | 2,393 | 2,428 | 2,382 | 2,392 | 168,300 |
| 2024/10/29 | 2,387 | 2,405 | 2,370 | 2,402 | 18,100 |
| 2024/10/28 | 2,400 | 2,400 | 2,355 | 2,387 | 18,000 |
| 2024/10/25 | 2,392 | 2,400 | 2,341 | 2,350 | 32,100 |
| 2024/10/24 | 2,370 | 2,370 | 2,340 | 2,367 | 33,400 |
| 2024/10/23 | 2,379 | 2,404 | 2,355 | 2,355 | 31,200 |
| 2024/10/22 | 2,408 | 2,425 | 2,372 | 2,379 | 25,900 |
| 2024/10/21 | 2,411 | 2,412 | 2,398 | 2,408 | 15,800 |
| 2024/10/18 | 2,417 | 2,435 | 2,402 | 2,409 | 13,000 |
| 2024/10/17 | 2,382 | 2,420 | 2,382 | 2,409 | 16,900 |
| 2024/10/16 | 2,357 | 2,435 | 2,357 | 2,400 | 28,200 |
| 2024/10/15 | 2,365 | 2,404 | 2,345 | 2,387 | 27,300 |
| 2024/10/11 | 2,352 | 2,359 | 2,340 | 2,340 | 18,900 |
| 2024/10/10 | 2,349 | 2,355 | 2,335 | 2,351 | 29,500 |
| 2024/10/09 | 2,382 | 2,384 | 2,347 | 2,352 | 37,700 |
| 2024/10/08 | 2,424 | 2,429 | 2,371 | 2,372 | 29,800 |
| 2024/10/07 | 2,452 | 2,473 | 2,435 | 2,442 | 30,400 |
| 2024/10/04 | 2,418 | 2,439 | 2,406 | 2,429 | 20,500 |
| 2024/10/03 | 2,450 | 2,459 | 2,419 | 2,420 | 14,400 |
| 2024/10/02 | 2,400 | 2,437 | 2,394 | 2,408 | 26,400 |
| 2024/10/01 | 2,365 | 2,427 | 2,365 | 2,413 | 21,900 |
| 2024/09/30 | 2,360 | 2,378 | 2,338 | 2,356 | 35,700 |
| 2024/09/27 | 2,428 | 2,450 | 2,413 | 2,421 | 26,200 |
| 2024/09/26 | 2,422 | 2,428 | 2,398 | 2,428 | 45,200 |
| 2024/09/25 | 2,425 | 2,425 | 2,380 | 2,402 | 23,500 |
| 2024/09/24 | 2,441 | 2,446 | 2,416 | 2,422 | 23,100 |
| 2024/09/20 | 2,474 | 2,485 | 2,400 | 2,404 | 70,000 |
| 2024/09/19 | 2,426 | 2,469 | 2,426 | 2,438 | 33,300 |
| 2024/09/18 | 2,400 | 2,415 | 2,369 | 2,405 | 30,800 |
| 2024/09/17 | 2,362 | 2,388 | 2,323 | 2,380 | 33,800 |
| 2024/09/13 | 2,370 | 2,383 | 2,350 | 2,362 | 48,400 |
| 2024/09/12 | 2,358 | 2,396 | 2,349 | 2,361 | 27,400 |
| 2024/09/11 | 2,386 | 2,386 | 2,312 | 2,333 | 31,800 |
| 2024/09/10 | 2,389 | 2,420 | 2,381 | 2,386 | 17,800 |
| 2024/09/09 | 2,370 | 2,406 | 2,357 | 2,396 | 19,400 |
| 2024/09/06 | 2,389 | 2,427 | 2,388 | 2,408 | 22,000 |
| 2024/09/05 | 2,360 | 2,414 | 2,353 | 2,381 | 20,500 |
| 2024/09/04 | 2,381 | 2,405 | 2,349 | 2,362 | 39,600 |
| 2024/09/03 | 2,435 | 2,450 | 2,420 | 2,431 | 24,900 |
| 2024/09/02 | 2,435 | 2,435 | 2,407 | 2,426 | 12,200 |
| 2024/08/30 | 2,418 | 2,431 | 2,406 | 2,409 | 28,500 |
| 2024/08/29 | 2,424 | 2,440 | 2,416 | 2,426 | 13,800 |
| 2024/08/28 | 2,458 | 2,458 | 2,419 | 2,437 | 8,500 |
| 2024/08/27 | 2,393 | 2,444 | 2,393 | 2,444 | 14,200 |
| 2024/08/26 | 2,411 | 2,440 | 2,385 | 2,393 | 21,600 |
| 2024/08/23 | 2,384 | 2,436 | 2,378 | 2,427 | 36,000 |
| 2024/08/22 | 2,378 | 2,389 | 2,364 | 2,379 | 8,800 |
| 2024/08/21 | 2,370 | 2,378 | 2,357 | 2,377 | 8,000 |
| 2024/08/20 | 2,398 | 2,398 | 2,375 | 2,375 | 12,800 |
| 2024/08/19 | 2,382 | 2,419 | 2,366 | 2,370 | 24,100 |