佐田建設(1826)の株価時系列情報
佐田建設(1826)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 | 1,103 | 1,103 | 1,088 | 1,089 | 41,500 |
| 2025/06/12 | 1,104 | 1,108 | 1,098 | 1,103 | 21,800 |
| 2025/06/11 | 1,122 | 1,122 | 1,100 | 1,104 | 23,600 |
| 2025/06/10 | 1,110 | 1,111 | 1,100 | 1,111 | 33,500 |
| 2025/06/09 | 1,118 | 1,120 | 1,096 | 1,106 | 33,800 |
| 2025/06/06 | 1,094 | 1,111 | 1,094 | 1,106 | 19,000 |
| 2025/06/05 | 1,101 | 1,118 | 1,093 | 1,099 | 82,700 |
| 2025/06/04 | 1,098 | 1,116 | 1,096 | 1,112 | 43,700 |
| 2025/06/03 | 1,110 | 1,118 | 1,095 | 1,103 | 58,600 |
| 2025/06/02 | 1,158 | 1,158 | 1,099 | 1,109 | 74,300 |
| 2025/05/30 | 1,183 | 1,188 | 1,165 | 1,165 | 46,900 |
| 2025/05/29 | 1,200 | 1,208 | 1,183 | 1,183 | 39,900 |
| 2025/05/28 | 1,205 | 1,230 | 1,198 | 1,198 | 71,000 |
| 2025/05/27 | 1,204 | 1,222 | 1,192 | 1,207 | 93,700 |
| 2025/05/26 | 1,187 | 1,204 | 1,180 | 1,204 | 80,600 |
| 2025/05/23 | 1,179 | 1,219 | 1,171 | 1,185 | 85,600 |
| 2025/05/22 | 1,198 | 1,235 | 1,161 | 1,179 | 242,200 |
| 2025/05/21 | 1,210 | 1,250 | 1,188 | 1,197 | 210,600 |
| 2025/05/20 | 1,125 | 1,214 | 1,125 | 1,197 | 371,800 |
| 2025/05/19 | 1,037 | 1,111 | 1,037 | 1,095 | 167,900 |
| 2025/05/16 | 1,037 | 1,050 | 1,026 | 1,050 | 51,800 |
| 2025/05/15 | 1,042 | 1,048 | 1,030 | 1,039 | 24,000 |
| 2025/05/14 | 1,050 | 1,052 | 1,033 | 1,041 | 51,400 |
| 2025/05/13 | 1,073 | 1,082 | 1,047 | 1,053 | 57,100 |
| 2025/05/12 | 1,114 | 1,149 | 1,036 | 1,061 | 330,500 |
| 2025/05/09 | 1,077 | 1,098 | 1,073 | 1,098 | 36,600 |
| 2025/05/08 | 1,082 | 1,083 | 1,071 | 1,076 | 25,100 |
| 2025/05/07 | 1,064 | 1,098 | 1,062 | 1,087 | 54,900 |
| 2025/05/02 | 1,078 | 1,080 | 1,050 | 1,052 | 45,000 |
| 2025/05/01 | 1,100 | 1,103 | 1,079 | 1,079 | 29,900 |
| 2025/04/30 | 1,099 | 1,104 | 1,094 | 1,097 | 14,700 |
| 2025/04/28 | 1,094 | 1,102 | 1,088 | 1,098 | 19,300 |
| 2025/04/25 | 1,102 | 1,102 | 1,083 | 1,083 | 10,200 |
| 2025/04/24 | 1,086 | 1,106 | 1,084 | 1,093 | 36,000 |
| 2025/04/23 | 1,086 | 1,092 | 1,076 | 1,077 | 27,800 |
| 2025/04/22 | 1,083 | 1,088 | 1,077 | 1,086 | 18,600 |
| 2025/04/21 | 1,089 | 1,095 | 1,079 | 1,093 | 39,300 |
| 2025/04/18 | 1,096 | 1,107 | 1,078 | 1,090 | 28,600 |
| 2025/04/17 | 1,073 | 1,085 | 1,070 | 1,071 | 25,000 |
| 2025/04/16 | 1,096 | 1,100 | 1,074 | 1,077 | 36,300 |
| 2025/04/15 | 1,063 | 1,096 | 1,055 | 1,096 | 32,800 |
| 2025/04/14 | 1,075 | 1,093 | 1,059 | 1,061 | 61,700 |
| 2025/04/11 | 1,049 | 1,073 | 1,036 | 1,067 | 24,800 |
| 2025/04/10 | 1,084 | 1,091 | 1,060 | 1,074 | 26,300 |
| 2025/04/09 | 1,030 | 1,053 | 1,022 | 1,040 | 47,400 |
| 2025/04/08 | 1,031 | 1,067 | 1,014 | 1,051 | 93,500 |
| 2025/04/07 | 950 | 977 | 920 | 974 | 126,600 |
| 2025/04/04 | 1,041 | 1,048 | 965 | 1,012 | 140,300 |
| 2025/04/03 | 1,050 | 1,075 | 1,020 | 1,061 | 76,400 |
| 2025/04/02 | 1,094 | 1,094 | 1,061 | 1,080 | 37,300 |
| 2025/04/01 | 1,103 | 1,108 | 1,075 | 1,075 | 26,100 |
| 2025/03/31 | 1,069 | 1,101 | 1,062 | 1,097 | 34,000 |
| 2025/03/28 | 1,081 | 1,082 | 1,045 | 1,074 | 52,500 |
| 2025/03/27 | 1,117 | 1,148 | 1,113 | 1,139 | 28,900 |
| 2025/03/26 | 1,130 | 1,141 | 1,121 | 1,125 | 28,300 |
| 2025/03/25 | 1,128 | 1,128 | 1,107 | 1,117 | 20,500 |
| 2025/03/24 | 1,145 | 1,145 | 1,128 | 1,128 | 15,600 |
| 2025/03/21 | 1,125 | 1,154 | 1,116 | 1,135 | 31,200 |
| 2025/03/19 | 1,089 | 1,115 | 1,088 | 1,115 | 19,000 |
| 2025/03/18 | 1,098 | 1,098 | 1,089 | 1,089 | 17,600 |
| 2025/03/17 | 1,091 | 1,101 | 1,086 | 1,095 | 16,000 |
| 2025/03/14 | 1,083 | 1,099 | 1,081 | 1,085 | 23,300 |
| 2025/03/13 | 1,086 | 1,100 | 1,072 | 1,090 | 87,400 |
| 2025/03/12 | 1,092 | 1,092 | 1,077 | 1,092 | 36,700 |
| 2025/03/11 | 1,098 | 1,098 | 1,073 | 1,088 | 56,200 |
| 2025/03/10 | 1,111 | 1,117 | 1,101 | 1,110 | 15,100 |
| 2025/03/07 | 1,109 | 1,124 | 1,102 | 1,111 | 14,600 |
| 2025/03/06 | 1,122 | 1,122 | 1,115 | 1,115 | 2,800 |
| 2025/03/05 | 1,107 | 1,123 | 1,107 | 1,116 | 12,500 |
| 2025/03/04 | 1,118 | 1,119 | 1,097 | 1,116 | 19,800 |
| 2025/03/03 | 1,124 | 1,142 | 1,115 | 1,125 | 32,000 |
| 2025/02/28 | 1,123 | 1,146 | 1,117 | 1,124 | 34,500 |
| 2025/02/27 | 1,083 | 1,126 | 1,083 | 1,123 | 35,300 |
| 2025/02/26 | 1,085 | 1,096 | 1,071 | 1,083 | 40,800 |
| 2025/02/25 | 1,075 | 1,099 | 1,041 | 1,086 | 50,700 |
| 2025/02/21 | 1,112 | 1,112 | 1,084 | 1,089 | 31,100 |
| 2025/02/20 | 1,122 | 1,122 | 1,108 | 1,110 | 13,100 |
| 2025/02/19 | 1,105 | 1,135 | 1,105 | 1,122 | 27,300 |
| 2025/02/18 | 1,109 | 1,120 | 1,104 | 1,116 | 11,300 |
| 2025/02/17 | 1,100 | 1,122 | 1,096 | 1,109 | 23,000 |
| 2025/02/14 | 1,111 | 1,111 | 1,080 | 1,101 | 48,500 |
| 2025/02/13 | 1,147 | 1,155 | 1,102 | 1,110 | 102,000 |
| 2025/02/12 | 1,089 | 1,196 | 1,084 | 1,149 | 206,000 |
| 2025/02/10 | 1,000 | 1,144 | 965 | 1,082 | 465,000 |
| 2025/02/07 | 988 | 1,001 | 981 | 994 | 10,800 |
| 2025/02/06 | 996 | 1,008 | 993 | 994 | 7,400 |
| 2025/02/05 | 995 | 1,002 | 988 | 995 | 14,000 |
| 2025/02/04 | 995 | 1,001 | 983 | 995 | 20,600 |
| 2025/02/03 | 995 | 1,013 | 982 | 992 | 56,900 |
| 2025/01/31 | 971 | 1,007 | 962 | 995 | 57,700 |
| 2025/01/30 | 976 | 988 | 936 | 956 | 322,700 |
| 2025/01/29 | 982 | 999 | 979 | 987 | 23,100 |
| 2025/01/28 | 976 | 992 | 973 | 983 | 29,700 |
| 2025/01/27 | 1,015 | 1,021 | 985 | 985 | 41,600 |
| 2025/01/24 | 975 | 1,020 | 975 | 1,020 | 51,400 |
| 2025/01/23 | 976 | 977 | 968 | 975 | 11,800 |
| 2025/01/22 | 990 | 990 | 969 | 976 | 10,700 |
| 2025/01/21 | 964 | 991 | 964 | 990 | 22,000 |
| 2025/01/20 | 957 | 978 | 957 | 964 | 25,900 |
| 2025/01/17 | 961 | 971 | 952 | 960 | 32,000 |
| 2025/01/16 | 984 | 985 | 956 | 964 | 47,600 |
| 2025/01/15 | 985 | 993 | 981 | 983 | 22,300 |
| 2025/01/14 | 974 | 991 | 974 | 985 | 33,400 |
| 2025/01/10 | 976 | 986 | 975 | 978 | 13,800 |
| 2025/01/09 | 985 | 991 | 975 | 981 | 26,900 |
| 2025/01/08 | 988 | 994 | 980 | 985 | 17,100 |
| 2025/01/07 | 987 | 1,010 | 970 | 994 | 49,700 |
| 2025/01/06 | 990 | 992 | 978 | 981 | 26,100 |
| 2024/12/30 | 988 | 1,009 | 983 | 999 | 26,300 |
| 2024/12/27 | 976 | 988 | 970 | 988 | 28,700 |
| 2024/12/26 | 990 | 996 | 974 | 974 | 15,000 |
| 2024/12/25 | 971 | 990 | 971 | 990 | 13,500 |
| 2024/12/24 | 960 | 986 | 958 | 971 | 53,900 |
| 2024/12/23 | 974 | 980 | 966 | 966 | 40,300 |
| 2024/12/20 | 981 | 990 | 967 | 973 | 18,500 |
| 2024/12/19 | 968 | 981 | 964 | 981 | 17,800 |
| 2024/12/18 | 972 | 977 | 969 | 976 | 9,700 |
| 2024/12/17 | 995 | 1,001 | 976 | 976 | 38,800 |
| 2024/12/16 | 987 | 1,000 | 975 | 995 | 38,100 |
| 2024/12/13 | 993 | 999 | 988 | 989 | 29,200 |
| 2024/12/12 | 1,003 | 1,003 | 980 | 994 | 15,100 |
| 2024/12/11 | 997 | 998 | 971 | 988 | 21,100 |
| 2024/12/10 | 986 | 1,013 | 986 | 998 | 37,900 |
| 2024/12/09 | 954 | 986 | 954 | 982 | 11,000 |
| 2024/12/06 | 953 | 972 | 951 | 961 | 12,000 |
| 2024/12/05 | 973 | 973 | 959 | 959 | 17,500 |
| 2024/12/04 | 970 | 980 | 959 | 966 | 32,100 |
| 2024/12/03 | 978 | 992 | 969 | 973 | 47,100 |
| 2024/12/02 | 950 | 972 | 950 | 971 | 40,100 |
| 2024/11/29 | 935 | 953 | 932 | 953 | 17,100 |
| 2024/11/28 | 926 | 947 | 908 | 935 | 26,600 |
| 2024/11/27 | 933 | 952 | 927 | 941 | 33,200 |
| 2024/11/26 | 928 | 941 | 926 | 934 | 44,500 |
| 2024/11/25 | 933 | 941 | 921 | 933 | 31,900 |
| 2024/11/22 | 920 | 945 | 920 | 938 | 26,300 |
| 2024/11/21 | 902 | 914 | 900 | 908 | 16,000 |
| 2024/11/20 | 891 | 911 | 891 | 908 | 35,400 |
| 2024/11/19 | 888 | 901 | 882 | 883 | 31,100 |
| 2024/11/18 | 866 | 889 | 865 | 880 | 50,600 |
| 2024/11/15 | 886 | 903 | 877 | 895 | 37,900 |
| 2024/11/14 | 870 | 890 | 865 | 881 | 45,000 |
| 2024/11/13 | 858 | 873 | 856 | 860 | 17,500 |
| 2024/11/12 | 849 | 884 | 849 | 861 | 36,200 |
| 2024/11/11 | 843 | 860 | 843 | 852 | 21,000 |
| 2024/11/08 | 841 | 853 | 835 | 844 | 45,900 |
| 2024/11/07 | 860 | 860 | 835 | 841 | 20,200 |
| 2024/11/06 | 859 | 866 | 855 | 861 | 6,500 |
| 2024/11/05 | 872 | 883 | 850 | 854 | 35,400 |
| 2024/11/01 | 893 | 893 | 860 | 883 | 27,500 |
| 2024/10/31 | 836 | 897 | 836 | 893 | 66,100 |
| 2024/10/30 | 838 | 844 | 826 | 835 | 108,600 |
| 2024/10/29 | 839 | 842 | 824 | 840 | 15,800 |
| 2024/10/28 | 834 | 843 | 830 | 839 | 23,500 |
| 2024/10/25 | 844 | 845 | 817 | 837 | 30,100 |
| 2024/10/24 | 854 | 854 | 831 | 844 | 22,000 |
| 2024/10/23 | 860 | 860 | 842 | 850 | 20,000 |
| 2024/10/22 | 852 | 861 | 827 | 860 | 33,100 |
| 2024/10/21 | 862 | 870 | 855 | 855 | 22,600 |
| 2024/10/18 | 871 | 888 | 864 | 864 | 20,100 |
| 2024/10/17 | 862 | 881 | 860 | 870 | 23,400 |
| 2024/10/16 | 850 | 869 | 841 | 861 | 21,500 |
| 2024/10/15 | 833 | 866 | 833 | 865 | 27,800 |
| 2024/10/11 | 823 | 842 | 815 | 833 | 27,800 |
| 2024/10/10 | 801 | 826 | 795 | 826 | 40,800 |
| 2024/10/09 | 825 | 825 | 794 | 805 | 47,300 |
| 2024/10/08 | 840 | 840 | 818 | 825 | 32,900 |
| 2024/10/07 | 850 | 850 | 827 | 843 | 26,000 |
| 2024/10/04 | 852 | 854 | 840 | 840 | 17,500 |
| 2024/10/03 | 867 | 867 | 837 | 847 | 37,800 |
| 2024/10/02 | 883 | 886 | 860 | 860 | 15,900 |
| 2024/10/01 | 904 | 916 | 880 | 880 | 28,800 |
| 2024/09/30 | 880 | 906 | 880 | 903 | 32,500 |
| 2024/09/27 | 872 | 900 | 872 | 880 | 43,600 |
| 2024/09/26 | 843 | 872 | 843 | 872 | 19,200 |
| 2024/09/25 | 843 | 856 | 841 | 842 | 19,600 |
| 2024/09/24 | 864 | 864 | 836 | 836 | 41,400 |
| 2024/09/20 | 861 | 866 | 858 | 861 | 8,700 |
| 2024/09/19 | 863 | 863 | 849 | 857 | 9,400 |
| 2024/09/18 | 859 | 877 | 854 | 863 | 16,400 |
| 2024/09/17 | 857 | 887 | 850 | 859 | 11,500 |
| 2024/09/13 | 853 | 859 | 850 | 857 | 7,200 |
| 2024/09/12 | 852 | 869 | 852 | 857 | 11,400 |
| 2024/09/11 | 864 | 864 | 851 | 851 | 17,500 |
| 2024/09/10 | 869 | 880 | 865 | 868 | 5,400 |
| 2024/09/09 | 860 | 889 | 846 | 869 | 36,100 |
| 2024/09/06 | 871 | 876 | 860 | 862 | 9,100 |
| 2024/09/05 | 875 | 889 | 864 | 866 | 14,000 |
| 2024/09/04 | 885 | 888 | 862 | 876 | 29,500 |
| 2024/09/03 | 899 | 902 | 892 | 898 | 6,500 |
| 2024/09/02 | 908 | 919 | 878 | 893 | 28,400 |
| 2024/08/30 | 871 | 908 | 871 | 908 | 69,700 |
| 2024/08/29 | 879 | 880 | 861 | 869 | 17,000 |
| 2024/08/28 | 865 | 877 | 847 | 877 | 20,800 |
| 2024/08/27 | 856 | 870 | 853 | 865 | 44,000 |
| 2024/08/26 | 837 | 855 | 837 | 854 | 22,800 |
| 2024/08/23 | 849 | 849 | 834 | 840 | 11,700 |
| 2024/08/22 | 840 | 849 | 834 | 840 | 33,300 |
| 2024/08/21 | 867 | 870 | 825 | 838 | 67,700 |
| 2024/08/20 | 856 | 880 | 856 | 870 | 34,800 |
| 2024/08/19 | 824 | 854 | 818 | 854 | 43,100 |