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 |
|---|---|---|---|---|---|
| 2026/02/24 | 4,715 | 4,745 | 4,640 | 4,710 | 89,200 |
| 2026/02/20 | 4,720 | 4,730 | 4,660 | 4,710 | 105,200 |
| 2026/02/19 | 4,835 | 4,840 | 4,725 | 4,730 | 145,300 |
| 2026/02/18 | 4,850 | 4,850 | 4,750 | 4,800 | 124,700 |
| 2026/02/17 | 4,735 | 4,840 | 4,685 | 4,750 | 169,000 |
| 2026/02/16 | 4,670 | 4,840 | 4,580 | 4,735 | 433,200 |
| 2026/02/13 | 5,630 | 5,700 | 4,730 | 4,730 | 284,800 |
| 2026/02/12 | 5,660 | 5,840 | 5,620 | 5,730 | 143,700 |
| 2026/02/10 | 5,580 | 5,680 | 5,570 | 5,660 | 101,700 |
| 2026/02/09 | 5,550 | 5,550 | 5,440 | 5,530 | 120,100 |
| 2026/02/06 | 5,220 | 5,420 | 5,200 | 5,420 | 109,700 |
| 2026/02/05 | 5,250 | 5,280 | 5,150 | 5,210 | 75,700 |
| 2026/02/04 | 5,020 | 5,240 | 5,000 | 5,220 | 153,100 |
| 2026/02/03 | 5,060 | 5,130 | 5,020 | 5,020 | 83,200 |
| 2026/02/02 | 4,930 | 5,070 | 4,905 | 4,985 | 112,600 |
| 2026/01/30 | 4,845 | 4,880 | 4,775 | 4,860 | 68,300 |
| 2026/01/29 | 4,835 | 4,870 | 4,745 | 4,855 | 87,300 |
| 2026/01/28 | 4,905 | 4,905 | 4,830 | 4,835 | 95,700 |
| 2026/01/27 | 4,935 | 4,990 | 4,870 | 4,975 | 100,000 |
| 2026/01/26 | 5,060 | 5,090 | 4,935 | 4,935 | 104,000 |
| 2026/01/23 | 5,140 | 5,180 | 5,100 | 5,130 | 53,500 |
| 2026/01/22 | 5,130 | 5,150 | 5,050 | 5,140 | 83,800 |
| 2026/01/21 | 5,010 | 5,140 | 4,985 | 5,100 | 88,100 |
| 2026/01/20 | 5,160 | 5,190 | 5,070 | 5,090 | 75,300 |
| 2026/01/19 | 5,150 | 5,190 | 5,050 | 5,160 | 90,800 |
| 2026/01/16 | 5,110 | 5,120 | 4,965 | 5,100 | 120,600 |
| 2026/01/15 | 5,110 | 5,170 | 5,080 | 5,120 | 92,000 |
| 2026/01/14 | 5,040 | 5,140 | 5,010 | 5,140 | 109,800 |
| 2026/01/13 | 5,060 | 5,070 | 4,950 | 4,990 | 126,200 |
| 2026/01/09 | 4,780 | 4,860 | 4,750 | 4,850 | 112,300 |
| 2026/01/08 | 4,745 | 4,840 | 4,710 | 4,750 | 96,600 |
| 2026/01/07 | 4,685 | 4,750 | 4,650 | 4,710 | 75,900 |
| 2026/01/06 | 4,635 | 4,730 | 4,615 | 4,680 | 78,700 |
| 2026/01/05 | 4,580 | 4,650 | 4,535 | 4,625 | 98,000 |
| 2025/12/30 | 4,475 | 4,580 | 4,455 | 4,545 | 96,800 |
| 2025/12/29 | 4,500 | 4,540 | 4,425 | 4,475 | 98,500 |
| 2025/12/26 | 4,500 | 4,500 | 4,460 | 4,495 | 44,500 |
| 2025/12/25 | 4,470 | 4,500 | 4,445 | 4,500 | 51,400 |
| 2025/12/24 | 4,465 | 4,505 | 4,450 | 4,450 | 61,200 |
| 2025/12/23 | 4,465 | 4,500 | 4,445 | 4,470 | 83,600 |
| 2025/12/22 | 4,400 | 4,490 | 4,365 | 4,460 | 148,200 |
| 2025/12/19 | 4,250 | 4,400 | 4,230 | 4,370 | 122,900 |
| 2025/12/18 | 4,170 | 4,245 | 4,140 | 4,245 | 85,700 |
| 2025/12/17 | 4,130 | 4,195 | 4,080 | 4,155 | 76,300 |
| 2025/12/16 | 4,145 | 4,145 | 4,070 | 4,100 | 33,500 |
| 2025/12/15 | 4,095 | 4,150 | 4,055 | 4,110 | 39,000 |
| 2025/12/12 | 4,080 | 4,110 | 4,060 | 4,110 | 38,000 |
| 2025/12/11 | 4,100 | 4,100 | 4,010 | 4,010 | 41,000 |
| 2025/12/10 | 4,110 | 4,140 | 4,055 | 4,100 | 45,500 |
| 2025/12/09 | 4,175 | 4,200 | 4,080 | 4,090 | 27,600 |
| 2025/12/08 | 4,090 | 4,165 | 4,075 | 4,155 | 50,300 |
| 2025/12/05 | 4,075 | 4,115 | 4,025 | 4,050 | 36,100 |
| 2025/12/04 | 4,025 | 4,085 | 4,010 | 4,075 | 46,200 |
| 2025/12/03 | 4,000 | 4,040 | 3,985 | 4,020 | 43,100 |
| 2025/12/02 | 4,055 | 4,065 | 3,960 | 4,005 | 80,100 |
| 2025/12/01 | 4,245 | 4,245 | 4,065 | 4,075 | 60,900 |
| 2025/11/28 | 4,100 | 4,250 | 4,100 | 4,225 | 70,900 |
| 2025/11/27 | 4,085 | 4,115 | 4,065 | 4,110 | 63,300 |
| 2025/11/26 | 3,980 | 4,085 | 3,980 | 4,085 | 63,800 |
| 2025/11/25 | 4,000 | 4,010 | 3,935 | 3,970 | 40,600 |
| 2025/11/21 | 3,800 | 3,980 | 3,790 | 3,980 | 89,700 |
| 2025/11/20 | 3,850 | 3,890 | 3,825 | 3,825 | 41,200 |
| 2025/11/19 | 3,810 | 3,855 | 3,785 | 3,805 | 44,100 |
| 2025/11/18 | 3,865 | 3,885 | 3,760 | 3,810 | 80,200 |
| 2025/11/17 | 3,980 | 3,985 | 3,840 | 3,880 | 105,900 |
| 2025/11/14 | 3,970 | 3,995 | 3,875 | 3,970 | 180,600 |
| 2025/11/13 | 3,895 | 4,065 | 3,855 | 3,960 | 346,000 |
| 2025/11/12 | 3,845 | 3,905 | 3,835 | 3,895 | 68,300 |
| 2025/11/11 | 3,835 | 3,850 | 3,780 | 3,840 | 67,600 |
| 2025/11/10 | 3,815 | 3,860 | 3,800 | 3,855 | 45,000 |
| 2025/11/07 | 3,775 | 3,790 | 3,735 | 3,780 | 35,500 |
| 2025/11/06 | 3,775 | 3,855 | 3,755 | 3,800 | 65,900 |
| 2025/11/05 | 3,725 | 3,780 | 3,625 | 3,775 | 75,500 |
| 2025/11/04 | 3,720 | 3,780 | 3,670 | 3,745 | 69,600 |
| 2025/10/31 | 3,685 | 3,690 | 3,655 | 3,690 | 43,500 |
| 2025/10/30 | 3,620 | 3,685 | 3,590 | 3,670 | 59,900 |
| 2025/10/29 | 3,595 | 3,640 | 3,580 | 3,605 | 65,500 |
| 2025/10/28 | 3,710 | 3,710 | 3,565 | 3,575 | 78,800 |
| 2025/10/27 | 3,710 | 3,750 | 3,690 | 3,710 | 68,500 |
| 2025/10/24 | 3,685 | 3,695 | 3,640 | 3,695 | 41,000 |
| 2025/10/23 | 3,640 | 3,680 | 3,635 | 3,670 | 50,300 |
| 2025/10/22 | 3,600 | 3,685 | 3,590 | 3,665 | 52,500 |
| 2025/10/21 | 3,660 | 3,670 | 3,610 | 3,620 | 47,800 |
| 2025/10/20 | 3,645 | 3,670 | 3,615 | 3,665 | 47,900 |
| 2025/10/17 | 3,590 | 3,600 | 3,530 | 3,600 | 64,000 |
| 2025/10/16 | 3,560 | 3,590 | 3,545 | 3,585 | 46,900 |
| 2025/10/15 | 3,450 | 3,550 | 3,435 | 3,535 | 32,400 |
| 2025/10/14 | 3,405 | 3,450 | 3,360 | 3,420 | 75,400 |
| 2025/10/10 | 3,505 | 3,505 | 3,410 | 3,425 | 53,600 |
| 2025/10/09 | 3,545 | 3,575 | 3,515 | 3,540 | 36,100 |
| 2025/10/08 | 3,545 | 3,600 | 3,520 | 3,540 | 64,800 |
| 2025/10/07 | 3,520 | 3,565 | 3,500 | 3,545 | 36,200 |
| 2025/10/06 | 3,500 | 3,555 | 3,460 | 3,520 | 77,100 |
| 2025/10/03 | 3,365 | 3,435 | 3,350 | 3,430 | 41,400 |
| 2025/10/02 | 3,425 | 3,430 | 3,375 | 3,375 | 43,800 |
| 2025/10/01 | 3,535 | 3,535 | 3,415 | 3,425 | 56,200 |
| 2025/09/30 | 3,530 | 3,550 | 3,485 | 3,515 | 46,000 |
| 2025/09/29 | 3,575 | 3,580 | 3,530 | 3,555 | 25,100 |
| 2025/09/26 | 3,525 | 3,590 | 3,525 | 3,570 | 35,500 |
| 2025/09/25 | 3,580 | 3,580 | 3,520 | 3,530 | 31,700 |
| 2025/09/24 | 3,565 | 3,585 | 3,530 | 3,565 | 58,600 |
| 2025/09/22 | 3,515 | 3,575 | 3,515 | 3,540 | 35,900 |
| 2025/09/19 | 3,500 | 3,545 | 3,445 | 3,505 | 129,200 |
| 2025/09/18 | 3,475 | 3,510 | 3,445 | 3,470 | 31,300 |
| 2025/09/17 | 3,500 | 3,510 | 3,470 | 3,475 | 36,100 |
| 2025/09/16 | 3,490 | 3,525 | 3,465 | 3,510 | 32,900 |
| 2025/09/12 | 3,505 | 3,520 | 3,485 | 3,485 | 41,000 |
| 2025/09/11 | 3,540 | 3,545 | 3,505 | 3,505 | 15,800 |
| 2025/09/10 | 3,510 | 3,530 | 3,500 | 3,525 | 27,800 |
| 2025/09/09 | 3,500 | 3,515 | 3,480 | 3,495 | 26,400 |
| 2025/09/08 | 3,490 | 3,525 | 3,490 | 3,500 | 23,400 |
| 2025/09/05 | 3,485 | 3,505 | 3,455 | 3,500 | 39,400 |
| 2025/09/04 | 3,415 | 3,470 | 3,400 | 3,470 | 23,900 |
| 2025/09/03 | 3,410 | 3,445 | 3,390 | 3,410 | 26,300 |
| 2025/09/02 | 3,480 | 3,490 | 3,390 | 3,410 | 33,400 |
| 2025/09/01 | 3,370 | 3,440 | 3,360 | 3,440 | 40,000 |
| 2025/08/29 | 3,340 | 3,375 | 3,320 | 3,375 | 41,800 |
| 2025/08/28 | 3,360 | 3,370 | 3,340 | 3,340 | 23,500 |
| 2025/08/27 | 3,350 | 3,375 | 3,335 | 3,355 | 26,100 |
| 2025/08/26 | 3,360 | 3,370 | 3,345 | 3,355 | 30,400 |
| 2025/08/25 | 3,395 | 3,395 | 3,345 | 3,360 | 39,800 |
| 2025/08/22 | 3,380 | 3,395 | 3,360 | 3,380 | 20,100 |
| 2025/08/21 | 3,365 | 3,375 | 3,340 | 3,370 | 15,400 |
| 2025/08/20 | 3,345 | 3,365 | 3,315 | 3,350 | 30,300 |
| 2025/08/19 | 3,350 | 3,370 | 3,345 | 3,345 | 21,900 |
| 2025/08/18 | 3,345 | 3,385 | 3,330 | 3,350 | 33,200 |
| 2025/08/15 | 3,375 | 3,380 | 3,330 | 3,340 | 37,900 |
| 2025/08/14 | 3,335 | 3,355 | 3,290 | 3,345 | 37,800 |
| 2025/08/13 | 3,335 | 3,385 | 3,335 | 3,345 | 48,900 |
| 2025/08/12 | 3,345 | 3,370 | 3,315 | 3,335 | 73,000 |
| 2025/08/08 | 3,420 | 3,430 | 3,330 | 3,350 | 111,600 |
| 2025/08/07 | 3,430 | 3,600 | 3,355 | 3,420 | 300,300 |
| 2025/08/06 | 3,290 | 3,400 | 3,290 | 3,400 | 76,500 |
| 2025/08/05 | 3,255 | 3,275 | 3,230 | 3,260 | 23,400 |
| 2025/08/04 | 3,190 | 3,255 | 3,190 | 3,255 | 34,600 |
| 2025/08/01 | 3,150 | 3,255 | 3,150 | 3,255 | 64,600 |
| 2025/07/31 | 3,090 | 3,170 | 3,085 | 3,150 | 42,700 |
| 2025/07/30 | 3,050 | 3,095 | 3,050 | 3,095 | 23,600 |
| 2025/07/29 | 3,065 | 3,085 | 3,045 | 3,060 | 27,500 |
| 2025/07/28 | 3,095 | 3,125 | 3,080 | 3,085 | 51,400 |
| 2025/07/25 | 3,050 | 3,090 | 3,030 | 3,080 | 63,200 |
| 2025/07/24 | 3,025 | 3,065 | 3,005 | 3,035 | 64,100 |
| 2025/07/23 | 3,055 | 3,070 | 3,015 | 3,015 | 48,400 |
| 2025/07/22 | 3,060 | 3,065 | 3,000 | 3,045 | 28,300 |
| 2025/07/18 | 3,020 | 3,070 | 3,020 | 3,060 | 41,300 |
| 2025/07/17 | 3,015 | 3,035 | 2,999 | 3,035 | 30,800 |
| 2025/07/16 | 3,020 | 3,070 | 3,005 | 3,015 | 30,900 |
| 2025/07/15 | 3,040 | 3,060 | 3,010 | 3,010 | 34,800 |
| 2025/07/14 | 3,020 | 3,055 | 3,020 | 3,055 | 38,600 |
| 2025/07/11 | 3,000 | 3,045 | 2,992 | 3,015 | 79,700 |
| 2025/07/10 | 2,995 | 3,000 | 2,964 | 2,987 | 57,400 |
| 2025/07/09 | 2,970 | 2,999 | 2,963 | 2,990 | 43,600 |
| 2025/07/08 | 2,962 | 2,972 | 2,950 | 2,964 | 40,500 |
| 2025/07/07 | 2,893 | 2,965 | 2,863 | 2,962 | 55,900 |
| 2025/07/04 | 2,894 | 2,924 | 2,892 | 2,914 | 30,300 |
| 2025/07/03 | 2,888 | 2,894 | 2,856 | 2,894 | 35,900 |
| 2025/07/02 | 2,889 | 2,928 | 2,855 | 2,907 | 32,600 |
| 2025/07/01 | 2,878 | 2,923 | 2,878 | 2,889 | 30,500 |
| 2025/06/30 | 2,882 | 2,903 | 2,874 | 2,888 | 27,200 |
| 2025/06/27 | 2,856 | 2,883 | 2,836 | 2,875 | 50,600 |
| 2025/06/26 | 2,853 | 2,859 | 2,833 | 2,850 | 32,200 |
| 2025/06/25 | 2,891 | 2,891 | 2,852 | 2,852 | 32,600 |
| 2025/06/24 | 2,890 | 2,899 | 2,852 | 2,890 | 46,100 |
| 2025/06/23 | 2,822 | 2,879 | 2,822 | 2,865 | 36,800 |
| 2025/06/20 | 2,875 | 2,877 | 2,825 | 2,825 | 66,000 |
| 2025/06/19 | 2,820 | 2,850 | 2,817 | 2,850 | 22,800 |
| 2025/06/18 | 2,775 | 2,870 | 2,775 | 2,820 | 57,200 |
| 2025/06/17 | 2,799 | 2,799 | 2,774 | 2,779 | 15,900 |
| 2025/06/16 | 2,797 | 2,800 | 2,771 | 2,776 | 30,600 |
| 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 |