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 |