大豊建設(1822)の株価時系列情報
大豊建設(1822)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 796 | 800 | 792 | 793 | 91,100 |
| 2025/06/11 | 793 | 798 | 789 | 789 | 117,400 |
| 2025/06/10 | 816 | 820 | 792 | 793 | 95,200 |
| 2025/06/09 | 817 | 820 | 811 | 815 | 60,600 |
| 2025/06/06 | 800 | 816 | 800 | 813 | 78,200 |
| 2025/06/05 | 821 | 821 | 799 | 803 | 90,900 |
| 2025/06/04 | 813 | 830 | 811 | 823 | 73,200 |
| 2025/06/03 | 826 | 826 | 812 | 813 | 51,400 |
| 2025/06/02 | 825 | 828 | 817 | 823 | 109,900 |
| 2025/05/30 | 822 | 832 | 818 | 829 | 63,100 |
| 2025/05/29 | 834 | 843 | 824 | 825 | 124,500 |
| 2025/05/28 | 825 | 830 | 818 | 822 | 101,600 |
| 2025/05/27 | 823 | 824 | 814 | 818 | 53,900 |
| 2025/05/26 | 817 | 832 | 817 | 824 | 76,900 |
| 2025/05/23 | 816 | 820 | 809 | 810 | 86,000 |
| 2025/05/22 | 808 | 819 | 802 | 816 | 61,300 |
| 2025/05/21 | 809 | 823 | 805 | 819 | 126,300 |
| 2025/05/20 | 800 | 818 | 797 | 809 | 133,500 |
| 2025/05/19 | 805 | 812 | 795 | 804 | 135,500 |
| 2025/05/16 | 788 | 813 | 788 | 807 | 106,600 |
| 2025/05/15 | 791 | 799 | 787 | 789 | 71,500 |
| 2025/05/14 | 802 | 802 | 780 | 792 | 69,400 |
| 2025/05/13 | 820 | 820 | 801 | 802 | 65,000 |
| 2025/05/12 | 818 | 834 | 810 | 817 | 194,100 |
| 2025/05/09 | 805 | 835 | 771 | 789 | 460,700 |
| 2025/05/08 | 803 | 807 | 786 | 807 | 111,100 |
| 2025/05/07 | 790 | 808 | 786 | 803 | 95,400 |
| 2025/05/02 | 790 | 799 | 786 | 790 | 71,600 |
| 2025/05/01 | 796 | 808 | 788 | 790 | 88,100 |
| 2025/04/30 | 795 | 806 | 781 | 802 | 72,800 |
| 2025/04/28 | 800 | 804 | 788 | 795 | 117,400 |
| 2025/04/25 | 803 | 807 | 787 | 800 | 107,900 |
| 2025/04/24 | 820 | 835 | 795 | 801 | 124,200 |
| 2025/04/23 | 789 | 820 | 789 | 818 | 139,200 |
| 2025/04/22 | 789 | 796 | 774 | 786 | 134,100 |
| 2025/04/21 | 765 | 787 | 765 | 780 | 107,900 |
| 2025/04/18 | 748 | 769 | 747 | 765 | 105,000 |
| 2025/04/17 | 734 | 744 | 733 | 739 | 67,200 |
| 2025/04/16 | 730 | 737 | 724 | 726 | 40,000 |
| 2025/04/15 | 730 | 736 | 727 | 729 | 45,500 |
| 2025/04/14 | 725 | 734 | 721 | 723 | 41,000 |
| 2025/04/11 | 707 | 725 | 698 | 722 | 71,300 |
| 2025/04/10 | 716 | 726 | 701 | 719 | 116,900 |
| 2025/04/09 | 690 | 700 | 682 | 691 | 106,200 |
| 2025/04/08 | 673 | 701 | 669 | 697 | 102,200 |
| 2025/04/07 | 650 | 670 | 642 | 654 | 148,400 |
| 2025/04/04 | 691 | 696 | 673 | 683 | 245,000 |
| 2025/04/03 | 691 | 706 | 682 | 706 | 168,500 |
| 2025/04/02 | 701 | 701 | 692 | 697 | 94,100 |
| 2025/04/01 | 706 | 709 | 697 | 701 | 96,100 |
| 2025/03/31 | 710 | 718 | 693 | 706 | 247,900 |
| 2025/03/28 | 711 | 731 | 698 | 700 | 158,300 |
| 2025/03/28 | 1 -> 5.00 分割 | ||||
| 2025/03/27 | 3,675 | 3,675 | 3,645 | 3,670 | 36,400 |
| 2025/03/26 | 3,665 | 3,705 | 3,665 | 3,665 | 22,900 |
| 2025/03/25 | 3,655 | 3,670 | 3,640 | 3,665 | 17,500 |
| 2025/03/24 | 3,650 | 3,670 | 3,635 | 3,655 | 20,400 |
| 2025/03/21 | 3,690 | 3,715 | 3,605 | 3,635 | 42,900 |
| 2025/03/19 | 3,665 | 3,700 | 3,645 | 3,675 | 35,500 |
| 2025/03/18 | 3,660 | 3,695 | 3,660 | 3,665 | 9,700 |
| 2025/03/17 | 3,625 | 3,680 | 3,625 | 3,655 | 9,400 |
| 2025/03/14 | 3,640 | 3,660 | 3,620 | 3,625 | 17,100 |
| 2025/03/13 | 3,660 | 3,685 | 3,630 | 3,640 | 9,900 |
| 2025/03/12 | 3,650 | 3,685 | 3,650 | 3,655 | 12,000 |
| 2025/03/11 | 3,615 | 3,670 | 3,600 | 3,650 | 14,400 |
| 2025/03/10 | 3,650 | 3,670 | 3,645 | 3,650 | 7,600 |
| 2025/03/07 | 3,655 | 3,710 | 3,625 | 3,650 | 19,700 |
| 2025/03/06 | 3,665 | 3,695 | 3,635 | 3,695 | 16,100 |
| 2025/03/05 | 3,640 | 3,665 | 3,635 | 3,640 | 16,000 |
| 2025/03/04 | 3,680 | 3,700 | 3,615 | 3,640 | 12,700 |
| 2025/03/03 | 3,710 | 3,735 | 3,640 | 3,670 | 20,900 |
| 2025/02/28 | 3,670 | 3,720 | 3,630 | 3,645 | 11,400 |
| 2025/02/27 | 3,595 | 3,680 | 3,595 | 3,670 | 14,700 |
| 2025/02/26 | 3,555 | 3,585 | 3,525 | 3,585 | 10,600 |
| 2025/02/25 | 3,580 | 3,580 | 3,500 | 3,555 | 19,800 |
| 2025/02/21 | 3,665 | 3,665 | 3,515 | 3,605 | 19,500 |
| 2025/02/20 | 3,640 | 3,640 | 3,605 | 3,635 | 9,700 |
| 2025/02/19 | 3,680 | 3,695 | 3,625 | 3,650 | 11,500 |
| 2025/02/18 | 3,660 | 3,670 | 3,635 | 3,670 | 7,200 |
| 2025/02/17 | 3,580 | 3,705 | 3,575 | 3,660 | 22,900 |
| 2025/02/14 | 3,680 | 3,710 | 3,545 | 3,545 | 53,100 |
| 2025/02/13 | 3,495 | 3,560 | 3,495 | 3,540 | 13,400 |
| 2025/02/12 | 3,535 | 3,535 | 3,475 | 3,480 | 9,200 |
| 2025/02/10 | 3,480 | 3,555 | 3,480 | 3,520 | 8,400 |
| 2025/02/07 | 3,485 | 3,525 | 3,455 | 3,475 | 12,200 |
| 2025/02/06 | 3,400 | 3,480 | 3,400 | 3,470 | 14,400 |
| 2025/02/05 | 3,390 | 3,420 | 3,390 | 3,390 | 7,100 |
| 2025/02/04 | 3,390 | 3,420 | 3,390 | 3,400 | 8,500 |
| 2025/02/03 | 3,420 | 3,450 | 3,380 | 3,380 | 11,500 |
| 2025/01/31 | 3,445 | 3,450 | 3,415 | 3,435 | 5,600 |
| 2025/01/30 | 3,440 | 3,450 | 3,425 | 3,445 | 5,800 |
| 2025/01/29 | 3,480 | 3,480 | 3,430 | 3,445 | 5,300 |
| 2025/01/28 | 3,425 | 3,485 | 3,425 | 3,480 | 6,800 |
| 2025/01/27 | 3,440 | 3,475 | 3,440 | 3,460 | 7,500 |
| 2025/01/24 | 3,415 | 3,460 | 3,415 | 3,440 | 13,900 |
| 2025/01/23 | 3,430 | 3,435 | 3,405 | 3,415 | 5,000 |
| 2025/01/22 | 3,420 | 3,435 | 3,410 | 3,430 | 7,800 |
| 2025/01/21 | 3,410 | 3,415 | 3,370 | 3,390 | 7,900 |
| 2025/01/20 | 3,350 | 3,415 | 3,345 | 3,390 | 11,900 |
| 2025/01/17 | 3,305 | 3,355 | 3,305 | 3,315 | 16,700 |
| 2025/01/16 | 3,325 | 3,360 | 3,320 | 3,320 | 12,700 |
| 2025/01/15 | 3,275 | 3,335 | 3,275 | 3,325 | 19,900 |
| 2025/01/14 | 3,325 | 3,385 | 3,265 | 3,275 | 15,500 |
| 2025/01/10 | 3,300 | 3,330 | 3,280 | 3,325 | 24,500 |
| 2025/01/09 | 3,310 | 3,330 | 3,285 | 3,300 | 19,400 |
| 2025/01/08 | 3,335 | 3,350 | 3,275 | 3,285 | 28,900 |
| 2025/01/07 | 3,320 | 3,345 | 3,295 | 3,345 | 15,200 |
| 2025/01/06 | 3,335 | 3,375 | 3,205 | 3,325 | 36,000 |
| 2024/12/30 | 3,350 | 3,375 | 3,335 | 3,335 | 7,600 |
| 2024/12/27 | 3,385 | 3,390 | 3,360 | 3,380 | 7,100 |
| 2024/12/26 | 3,320 | 3,365 | 3,320 | 3,365 | 12,600 |
| 2024/12/25 | 3,335 | 3,335 | 3,275 | 3,320 | 18,200 |
| 2024/12/24 | 3,320 | 3,340 | 3,285 | 3,330 | 15,800 |
| 2024/12/23 | 3,325 | 3,365 | 3,280 | 3,295 | 44,300 |
| 2024/12/20 | 3,395 | 3,395 | 3,325 | 3,325 | 30,900 |
| 2024/12/19 | 3,275 | 3,355 | 3,255 | 3,340 | 26,700 |
| 2024/12/18 | 3,315 | 3,325 | 3,290 | 3,315 | 5,300 |
| 2024/12/17 | 3,330 | 3,350 | 3,280 | 3,300 | 22,500 |
| 2024/12/16 | 3,375 | 3,380 | 3,325 | 3,330 | 8,700 |
| 2024/12/13 | 3,350 | 3,405 | 3,350 | 3,370 | 15,700 |
| 2024/12/12 | 3,400 | 3,400 | 3,355 | 3,385 | 12,500 |
| 2024/12/11 | 3,380 | 3,410 | 3,375 | 3,375 | 10,700 |
| 2024/12/10 | 3,435 | 3,435 | 3,395 | 3,395 | 7,300 |
| 2024/12/09 | 3,400 | 3,410 | 3,380 | 3,395 | 10,800 |
| 2024/12/06 | 3,400 | 3,400 | 3,380 | 3,390 | 6,600 |
| 2024/12/05 | 3,370 | 3,385 | 3,345 | 3,385 | 7,000 |
| 2024/12/04 | 3,385 | 3,385 | 3,325 | 3,325 | 27,200 |
| 2024/12/03 | 3,320 | 3,400 | 3,315 | 3,400 | 10,300 |
| 2024/12/02 | 3,360 | 3,365 | 3,290 | 3,315 | 35,500 |
| 2024/11/29 | 3,390 | 3,430 | 3,380 | 3,380 | 13,900 |
| 2024/11/28 | 3,345 | 3,400 | 3,345 | 3,390 | 8,100 |
| 2024/11/27 | 3,455 | 3,465 | 3,340 | 3,345 | 34,200 |
| 2024/11/26 | 3,395 | 3,490 | 3,395 | 3,485 | 28,500 |
| 2024/11/25 | 3,415 | 3,460 | 3,390 | 3,395 | 20,400 |
| 2024/11/22 | 3,445 | 3,485 | 3,420 | 3,420 | 19,600 |
| 2024/11/21 | 3,445 | 3,475 | 3,440 | 3,445 | 11,200 |
| 2024/11/20 | 3,410 | 3,450 | 3,410 | 3,425 | 12,900 |
| 2024/11/19 | 3,370 | 3,420 | 3,370 | 3,420 | 14,300 |
| 2024/11/18 | 3,285 | 3,395 | 3,265 | 3,385 | 20,500 |
| 2024/11/15 | 3,290 | 3,295 | 3,200 | 3,265 | 45,600 |
| 2024/11/14 | 3,290 | 3,385 | 3,290 | 3,355 | 22,600 |
| 2024/11/13 | 3,390 | 3,395 | 3,280 | 3,285 | 48,000 |
| 2024/11/12 | 3,375 | 3,410 | 3,370 | 3,390 | 14,200 |
| 2024/11/11 | 3,415 | 3,415 | 3,370 | 3,370 | 13,600 |
| 2024/11/08 | 3,510 | 3,530 | 3,410 | 3,415 | 14,000 |
| 2024/11/07 | 3,490 | 3,505 | 3,440 | 3,440 | 21,000 |
| 2024/11/06 | 3,435 | 3,505 | 3,435 | 3,450 | 11,200 |
| 2024/11/05 | 3,460 | 3,480 | 3,435 | 3,435 | 10,800 |
| 2024/11/01 | 3,490 | 3,490 | 3,445 | 3,465 | 17,000 |
| 2024/10/31 | 3,480 | 3,510 | 3,460 | 3,500 | 16,100 |
| 2024/10/30 | 3,450 | 3,465 | 3,420 | 3,435 | 146,600 |
| 2024/10/29 | 3,400 | 3,455 | 3,395 | 3,450 | 22,700 |
| 2024/10/28 | 3,370 | 3,405 | 3,360 | 3,405 | 20,900 |
| 2024/10/25 | 3,385 | 3,425 | 3,365 | 3,370 | 29,600 |
| 2024/10/24 | 3,410 | 3,425 | 3,360 | 3,385 | 38,500 |
| 2024/10/23 | 3,425 | 3,450 | 3,385 | 3,425 | 22,300 |
| 2024/10/22 | 3,460 | 3,480 | 3,380 | 3,425 | 31,600 |
| 2024/10/21 | 3,420 | 3,460 | 3,420 | 3,460 | 11,600 |
| 2024/10/18 | 3,450 | 3,460 | 3,415 | 3,435 | 11,100 |
| 2024/10/17 | 3,395 | 3,460 | 3,395 | 3,415 | 11,400 |
| 2024/10/16 | 3,410 | 3,460 | 3,390 | 3,390 | 16,100 |
| 2024/10/15 | 3,395 | 3,455 | 3,390 | 3,420 | 26,200 |
| 2024/10/11 | 3,440 | 3,440 | 3,395 | 3,405 | 18,200 |
| 2024/10/10 | 3,425 | 3,460 | 3,390 | 3,445 | 15,100 |
| 2024/10/09 | 3,450 | 3,450 | 3,390 | 3,405 | 21,100 |
| 2024/10/08 | 3,500 | 3,555 | 3,430 | 3,450 | 19,800 |
| 2024/10/07 | 3,545 | 3,545 | 3,500 | 3,505 | 17,400 |
| 2024/10/04 | 3,510 | 3,540 | 3,510 | 3,525 | 9,900 |
| 2024/10/03 | 3,530 | 3,565 | 3,500 | 3,500 | 12,000 |
| 2024/10/02 | 3,545 | 3,560 | 3,495 | 3,495 | 18,000 |
| 2024/10/01 | 3,515 | 3,550 | 3,485 | 3,535 | 10,400 |
| 2024/09/30 | 3,520 | 3,565 | 3,465 | 3,465 | 23,000 |
| 2024/09/27 | 3,635 | 3,640 | 3,585 | 3,620 | 17,200 |
| 2024/09/26 | 3,560 | 3,640 | 3,510 | 3,600 | 24,100 |
| 2024/09/25 | 3,520 | 3,525 | 3,490 | 3,505 | 31,900 |
| 2024/09/24 | 3,615 | 3,615 | 3,500 | 3,515 | 42,500 |
| 2024/09/20 | 3,620 | 3,660 | 3,520 | 3,660 | 29,900 |
| 2024/09/19 | 3,570 | 3,615 | 3,545 | 3,575 | 19,400 |
| 2024/09/18 | 3,520 | 3,625 | 3,510 | 3,570 | 31,500 |
| 2024/09/17 | 3,450 | 3,515 | 3,440 | 3,515 | 34,900 |
| 2024/09/13 | 3,410 | 3,455 | 3,390 | 3,450 | 45,700 |
| 2024/09/12 | 3,440 | 3,455 | 3,405 | 3,430 | 24,600 |
| 2024/09/11 | 3,410 | 3,430 | 3,385 | 3,425 | 27,600 |
| 2024/09/10 | 3,495 | 3,495 | 3,395 | 3,420 | 25,400 |
| 2024/09/09 | 3,485 | 3,510 | 3,440 | 3,500 | 31,000 |
| 2024/09/06 | 3,510 | 3,540 | 3,495 | 3,505 | 22,400 |
| 2024/09/05 | 3,455 | 3,535 | 3,450 | 3,510 | 17,400 |
| 2024/09/04 | 3,425 | 3,490 | 3,425 | 3,450 | 24,900 |
| 2024/09/03 | 3,430 | 3,520 | 3,425 | 3,495 | 19,400 |
| 2024/09/02 | 3,470 | 3,470 | 3,375 | 3,435 | 20,800 |
| 2024/08/30 | 3,545 | 3,545 | 3,465 | 3,470 | 11,000 |
| 2024/08/29 | 3,540 | 3,540 | 3,380 | 3,510 | 37,400 |
| 2024/08/28 | 3,515 | 3,535 | 3,495 | 3,525 | 10,600 |
| 2024/08/27 | 3,500 | 3,535 | 3,485 | 3,510 | 13,900 |
| 2024/08/26 | 3,530 | 3,530 | 3,490 | 3,515 | 7,500 |
| 2024/08/23 | 3,520 | 3,580 | 3,500 | 3,530 | 13,600 |
| 2024/08/22 | 3,575 | 3,590 | 3,530 | 3,545 | 5,900 |
| 2024/08/21 | 3,530 | 3,585 | 3,500 | 3,570 | 6,600 |
| 2024/08/20 | 3,510 | 3,560 | 3,510 | 3,555 | 11,600 |
| 2024/08/19 | 3,470 | 3,545 | 3,460 | 3,475 | 9,700 |
| 2024/08/16 | 3,555 | 3,555 | 3,505 | 3,510 | 10,100 |