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 |
|---|---|---|---|---|---|
| 2026/07/31 | 4,430 | 4,470 | 4,355 | 4,400 | 65,700 |
| 2026/07/30 | 4,350 | 4,415 | 4,285 | 4,375 | 111,400 |
| 2026/07/29 | 4,510 | 4,510 | 4,325 | 4,400 | 146,100 |
| 2026/07/28 | 4,555 | 4,555 | 4,405 | 4,455 | 115,200 |
| 2026/07/27 | 4,550 | 4,575 | 4,480 | 4,560 | 72,100 |
| 2026/07/24 | 4,495 | 4,515 | 4,445 | 4,500 | 86,700 |
| 2026/07/23 | 4,505 | 4,585 | 4,490 | 4,515 | 79,400 |
| 2026/07/22 | 4,490 | 4,575 | 4,490 | 4,505 | 82,200 |
| 2026/07/21 | 4,410 | 4,540 | 4,410 | 4,500 | 106,800 |
| 2026/07/17 | 4,535 | 4,570 | 4,340 | 4,385 | 155,800 |
| 2026/07/16 | 4,650 | 4,685 | 4,545 | 4,580 | 100,400 |
| 2026/07/15 | 4,720 | 4,810 | 4,535 | 4,665 | 161,500 |
| 2026/07/14 | 4,425 | 4,625 | 4,410 | 4,580 | 109,300 |
| 2026/07/13 | 4,545 | 4,570 | 4,405 | 4,415 | 90,600 |
| 2026/07/10 | 4,595 | 4,595 | 4,505 | 4,520 | 56,300 |
| 2026/07/09 | 4,545 | 4,575 | 4,490 | 4,530 | 72,100 |
| 2026/07/08 | 4,680 | 4,680 | 4,545 | 4,590 | 100,000 |
| 2026/07/07 | 4,590 | 4,750 | 4,580 | 4,715 | 96,200 |
| 2026/07/06 | 4,495 | 4,610 | 4,485 | 4,520 | 49,900 |
| 2026/07/03 | 4,425 | 4,505 | 4,425 | 4,460 | 56,200 |
| 2026/07/02 | 4,430 | 4,485 | 4,385 | 4,405 | 42,300 |
| 2026/07/01 | 4,400 | 4,450 | 4,400 | 4,415 | 36,700 |
| 2026/06/30 | 4,480 | 4,480 | 4,345 | 4,350 | 60,100 |
| 2026/06/29 | 4,435 | 4,490 | 4,335 | 4,420 | 66,600 |
| 2026/06/26 | 4,345 | 4,405 | 4,320 | 4,390 | 63,700 |
| 2026/06/25 | 4,445 | 4,445 | 4,345 | 4,345 | 43,900 |
| 2026/06/24 | 4,460 | 4,505 | 4,375 | 4,385 | 45,700 |
| 2026/06/23 | 4,565 | 4,595 | 4,465 | 4,465 | 40,300 |
| 2026/06/22 | 4,540 | 4,605 | 4,505 | 4,600 | 49,900 |
| 2026/06/19 | 4,625 | 4,700 | 4,520 | 4,550 | 69,500 |
| 2026/06/18 | 4,510 | 4,720 | 4,510 | 4,615 | 91,400 |
| 2026/06/17 | 4,460 | 4,585 | 4,460 | 4,495 | 41,300 |
| 2026/06/16 | 4,570 | 4,585 | 4,460 | 4,465 | 62,700 |
| 2026/06/15 | 4,465 | 4,605 | 4,465 | 4,570 | 75,900 |
| 2026/06/12 | 4,330 | 4,385 | 4,305 | 4,325 | 57,000 |
| 2026/06/11 | 4,260 | 4,305 | 4,205 | 4,285 | 52,200 |
| 2026/06/10 | 4,250 | 4,330 | 4,250 | 4,315 | 47,200 |
| 2026/06/09 | 4,305 | 4,385 | 4,260 | 4,280 | 62,900 |
| 2026/06/08 | 4,230 | 4,275 | 4,180 | 4,265 | 99,400 |
| 2026/06/05 | 4,185 | 4,315 | 4,185 | 4,300 | 74,600 |
| 2026/06/04 | 4,290 | 4,315 | 4,185 | 4,185 | 100,200 |
| 2026/06/03 | 4,275 | 4,355 | 4,245 | 4,330 | 77,100 |
| 2026/06/02 | 4,415 | 4,415 | 4,200 | 4,275 | 133,800 |
| 2026/06/01 | 4,580 | 4,625 | 4,470 | 4,515 | 117,300 |
| 2026/05/29 | 4,685 | 4,695 | 4,590 | 4,590 | 54,900 |
| 2026/05/28 | 4,650 | 4,730 | 4,605 | 4,685 | 61,000 |
| 2026/05/27 | 4,680 | 4,735 | 4,625 | 4,650 | 83,300 |
| 2026/05/26 | 4,600 | 4,645 | 4,485 | 4,615 | 105,400 |
| 2026/05/25 | 4,725 | 4,800 | 4,620 | 4,620 | 88,100 |
| 2026/05/22 | 4,680 | 4,705 | 4,625 | 4,670 | 55,500 |
| 2026/05/21 | 4,685 | 4,705 | 4,630 | 4,645 | 66,400 |
| 2026/05/20 | 4,750 | 4,750 | 4,480 | 4,615 | 135,800 |
| 2026/05/19 | 4,740 | 4,845 | 4,715 | 4,770 | 110,900 |
| 2026/05/18 | 4,765 | 4,815 | 4,610 | 4,730 | 123,000 |
| 2026/05/15 | 4,970 | 5,100 | 4,750 | 4,810 | 197,100 |
| 2026/05/14 | 4,915 | 5,130 | 4,665 | 4,965 | 300,700 |
| 2026/05/13 | 5,020 | 5,040 | 4,920 | 4,955 | 83,000 |
| 2026/05/12 | 5,020 | 5,130 | 4,995 | 5,010 | 122,700 |
| 2026/05/11 | 4,925 | 4,990 | 4,910 | 4,975 | 51,400 |
| 2026/05/08 | 4,955 | 4,995 | 4,850 | 4,935 | 73,000 |
| 2026/05/07 | 5,020 | 5,080 | 4,985 | 4,985 | 71,100 |
| 2026/05/01 | 4,940 | 5,030 | 4,835 | 4,945 | 77,700 |
| 2026/04/30 | 4,910 | 4,915 | 4,810 | 4,870 | 93,700 |
| 2026/04/28 | 4,880 | 5,020 | 4,880 | 4,980 | 115,200 |
| 2026/04/27 | 4,795 | 4,910 | 4,735 | 4,875 | 97,500 |
| 2026/04/24 | 4,890 | 4,910 | 4,795 | 4,810 | 116,200 |
| 2026/04/23 | 5,000 | 5,060 | 4,825 | 4,870 | 177,100 |
| 2026/04/22 | 4,900 | 4,980 | 4,870 | 4,965 | 132,200 |
| 2026/04/21 | 4,810 | 4,880 | 4,780 | 4,865 | 79,700 |
| 2026/04/20 | 4,715 | 4,785 | 4,690 | 4,775 | 45,900 |
| 2026/04/17 | 4,740 | 4,755 | 4,670 | 4,715 | 81,000 |
| 2026/04/16 | 4,710 | 4,795 | 4,685 | 4,770 | 63,900 |
| 2026/04/15 | 4,795 | 4,840 | 4,730 | 4,750 | 79,100 |
| 2026/04/14 | 4,770 | 4,790 | 4,725 | 4,765 | 72,400 |
| 2026/04/13 | 4,780 | 4,845 | 4,660 | 4,710 | 74,200 |
| 2026/04/10 | 4,940 | 4,955 | 4,760 | 4,820 | 84,900 |
| 2026/04/09 | 4,970 | 4,985 | 4,895 | 4,920 | 61,600 |
| 2026/04/08 | 4,990 | 5,020 | 4,915 | 4,965 | 113,300 |
| 2026/04/07 | 4,860 | 4,895 | 4,780 | 4,875 | 80,900 |
| 2026/04/06 | 4,765 | 4,865 | 4,765 | 4,820 | 58,900 |
| 2026/04/03 | 4,800 | 4,835 | 4,745 | 4,790 | 57,000 |
| 2026/03/27 | 4,650 | 4,755 | 4,640 | 4,710 | 186,000 |
| 2026/03/26 | 4,795 | 4,795 | 4,665 | 4,705 | 75,800 |
| 2026/03/25 | 4,690 | 4,795 | 4,670 | 4,760 | 104,200 |
| 2026/03/24 | 4,570 | 4,610 | 4,500 | 4,560 | 82,600 |
| 2026/03/23 | 4,600 | 4,600 | 4,410 | 4,430 | 147,700 |
| 2026/03/19 | 4,750 | 4,765 | 4,640 | 4,640 | 141,800 |
| 2026/03/18 | 4,700 | 4,900 | 4,660 | 4,885 | 213,200 |
| 2026/03/17 | 4,505 | 4,750 | 4,465 | 4,640 | 265,600 |
| 2026/03/16 | 4,410 | 4,485 | 4,390 | 4,435 | 84,700 |
| 2026/03/13 | 4,370 | 4,465 | 4,360 | 4,430 | 96,600 |
| 2026/03/12 | 4,505 | 4,550 | 4,420 | 4,440 | 83,900 |
| 2026/03/11 | 4,615 | 4,650 | 4,550 | 4,550 | 87,600 |
| 2026/03/10 | 4,450 | 4,570 | 4,445 | 4,520 | 117,500 |
| 2026/03/09 | 4,330 | 4,395 | 4,255 | 4,380 | 203,100 |
| 2026/03/06 | 4,595 | 4,630 | 4,525 | 4,600 | 85,800 |
| 2026/03/05 | 4,735 | 4,780 | 4,620 | 4,665 | 137,900 |
| 2026/03/04 | 4,655 | 4,705 | 4,440 | 4,565 | 193,400 |
| 2026/03/03 | 4,905 | 5,010 | 4,790 | 4,790 | 146,400 |
| 2026/03/02 | 4,850 | 4,995 | 4,810 | 4,945 | 152,300 |
| 2026/02/27 | 4,870 | 5,100 | 4,870 | 5,090 | 155,800 |
| 2026/02/26 | 4,785 | 4,890 | 4,780 | 4,865 | 138,400 |
| 2026/02/25 | 4,715 | 4,780 | 4,660 | 4,775 | 99,400 |
| 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 |