南海辰村建設(1850)の株価時系列情報
南海辰村建設(1850)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 361 | 385 | 361 | 376 | 420,300 |
| 2025/07/29 | 336 | 400 | 330 | 363 | 1,747,000 |
| 2025/07/28 | 330 | 335 | 326 | 335 | 93,000 |
| 2025/07/25 | 324 | 326 | 322 | 326 | 17,300 |
| 2025/07/24 | 320 | 324 | 320 | 324 | 18,800 |
| 2025/07/23 | 322 | 322 | 318 | 322 | 25,700 |
| 2025/07/22 | 319 | 322 | 319 | 320 | 19,100 |
| 2025/07/18 | 318 | 320 | 317 | 319 | 19,200 |
| 2025/07/17 | 317 | 318 | 316 | 318 | 13,100 |
| 2025/07/16 | 317 | 319 | 316 | 316 | 11,300 |
| 2025/07/15 | 319 | 319 | 315 | 319 | 22,900 |
| 2025/07/14 | 317 | 320 | 315 | 318 | 23,300 |
| 2025/07/11 | 317 | 317 | 315 | 316 | 26,600 |
| 2025/07/10 | 317 | 318 | 315 | 316 | 31,400 |
| 2025/07/09 | 317 | 317 | 314 | 316 | 13,200 |
| 2025/07/08 | 315 | 316 | 314 | 316 | 6,800 |
| 2025/07/07 | 315 | 317 | 312 | 315 | 32,700 |
| 2025/07/04 | 315 | 317 | 314 | 315 | 12,200 |
| 2025/07/03 | 312 | 315 | 310 | 315 | 16,000 |
| 2025/07/02 | 313 | 313 | 312 | 313 | 9,300 |
| 2025/07/01 | 311 | 312 | 310 | 310 | 20,200 |
| 2025/06/30 | 313 | 314 | 310 | 311 | 14,700 |
| 2025/06/27 | 319 | 319 | 310 | 311 | 37,000 |
| 2025/06/26 | 314 | 314 | 309 | 312 | 20,200 |
| 2025/06/25 | 314 | 314 | 313 | 313 | 5,900 |
| 2025/06/24 | 308 | 314 | 308 | 314 | 17,800 |
| 2025/06/23 | 308 | 309 | 307 | 308 | 8,400 |
| 2025/06/20 | 311 | 312 | 309 | 309 | 9,600 |
| 2025/06/19 | 314 | 314 | 312 | 313 | 7,400 |
| 2025/06/18 | 314 | 314 | 311 | 313 | 13,000 |
| 2025/06/17 | 312 | 313 | 311 | 311 | 8,000 |
| 2025/06/16 | 308 | 312 | 308 | 312 | 6,800 |
| 2025/06/13 | 310 | 311 | 305 | 308 | 22,500 |
| 2025/06/12 | 314 | 314 | 307 | 312 | 35,600 |
| 2025/06/11 | 313 | 315 | 311 | 313 | 17,400 |
| 2025/06/10 | 309 | 312 | 309 | 310 | 14,600 |
| 2025/06/09 | 312 | 312 | 308 | 309 | 6,700 |
| 2025/06/06 | 314 | 315 | 311 | 312 | 8,500 |
| 2025/06/05 | 315 | 315 | 310 | 312 | 10,900 |
| 2025/06/04 | 312 | 320 | 310 | 315 | 39,300 |
| 2025/06/03 | 307 | 312 | 305 | 312 | 16,200 |
| 2025/06/02 | 304 | 307 | 303 | 306 | 19,900 |
| 2025/05/30 | 309 | 309 | 302 | 304 | 34,300 |
| 2025/05/29 | 306 | 314 | 306 | 307 | 48,100 |
| 2025/05/28 | 306 | 307 | 305 | 305 | 44,500 |
| 2025/05/27 | 306 | 306 | 305 | 306 | 12,100 |
| 2025/05/26 | 308 | 308 | 305 | 307 | 16,500 |
| 2025/05/23 | 309 | 309 | 307 | 308 | 11,300 |
| 2025/05/22 | 310 | 310 | 307 | 310 | 12,700 |
| 2025/05/21 | 308 | 314 | 305 | 313 | 103,000 |
| 2025/05/20 | 310 | 310 | 308 | 310 | 12,100 |
| 2025/05/19 | 312 | 312 | 309 | 310 | 7,800 |
| 2025/05/16 | 310 | 312 | 308 | 312 | 9,600 |
| 2025/05/15 | 307 | 311 | 306 | 311 | 30,600 |
| 2025/05/14 | 306 | 310 | 302 | 310 | 47,800 |
| 2025/05/13 | 315 | 315 | 303 | 304 | 66,100 |
| 2025/05/12 | 312 | 315 | 310 | 314 | 21,300 |
| 2025/05/09 | 302 | 316 | 300 | 315 | 114,200 |
| 2025/05/08 | 301 | 305 | 298 | 302 | 41,300 |
| 2025/05/07 | 301 | 303 | 298 | 301 | 40,300 |
| 2025/05/02 | 299 | 303 | 299 | 300 | 42,600 |
| 2025/05/01 | 303 | 306 | 296 | 300 | 101,500 |
| 2025/04/30 | 300 | 315 | 290 | 304 | 366,500 |
| 2025/04/28 | 314 | 315 | 305 | 313 | 173,200 |
| 2025/04/25 | 302 | 317 | 300 | 306 | 190,900 |
| 2025/04/24 | 304 | 307 | 301 | 302 | 21,400 |
| 2025/04/23 | 302 | 302 | 298 | 302 | 25,400 |
| 2025/04/22 | 296 | 299 | 296 | 297 | 16,400 |
| 2025/04/21 | 295 | 299 | 295 | 299 | 27,300 |
| 2025/04/18 | 290 | 297 | 289 | 297 | 20,000 |
| 2025/04/17 | 289 | 289 | 286 | 288 | 12,800 |
| 2025/04/16 | 293 | 293 | 288 | 290 | 21,300 |
| 2025/04/15 | 294 | 294 | 289 | 291 | 21,900 |
| 2025/04/14 | 289 | 291 | 285 | 288 | 38,100 |
| 2025/04/11 | 271 | 287 | 270 | 287 | 35,100 |
| 2025/04/10 | 282 | 285 | 274 | 278 | 78,900 |
| 2025/04/09 | 267 | 268 | 253 | 267 | 187,000 |
| 2025/04/08 | 275 | 275 | 265 | 271 | 91,800 |
| 2025/04/07 | 240 | 272 | 240 | 259 | 281,200 |
| 2025/04/04 | 309 | 309 | 294 | 299 | 117,800 |
| 2025/04/03 | 309 | 314 | 306 | 310 | 60,100 |
| 2025/04/02 | 320 | 320 | 310 | 314 | 35,000 |
| 2025/04/01 | 318 | 320 | 312 | 318 | 61,500 |
| 2025/03/31 | 326 | 328 | 319 | 320 | 136,400 |
| 2025/03/28 | 325 | 331 | 325 | 329 | 9,600 |
| 2025/03/27 | 329 | 335 | 328 | 331 | 39,200 |
| 2025/03/26 | 329 | 330 | 324 | 329 | 21,100 |
| 2025/03/25 | 330 | 330 | 327 | 328 | 10,900 |
| 2025/03/24 | 333 | 333 | 327 | 329 | 24,500 |
| 2025/03/21 | 333 | 334 | 329 | 333 | 41,200 |
| 2025/03/19 | 326 | 331 | 323 | 326 | 56,900 |
| 2025/03/18 | 328 | 332 | 327 | 328 | 32,900 |
| 2025/03/17 | 321 | 331 | 321 | 329 | 96,300 |
| 2025/03/14 | 313 | 320 | 313 | 317 | 29,800 |
| 2025/03/13 | 313 | 315 | 310 | 315 | 24,400 |
| 2025/03/12 | 310 | 312 | 310 | 312 | 29,600 |
| 2025/03/11 | 310 | 310 | 307 | 310 | 17,000 |
| 2025/03/10 | 310 | 313 | 308 | 310 | 21,400 |
| 2025/03/07 | 308 | 310 | 308 | 310 | 14,900 |
| 2025/03/06 | 308 | 311 | 308 | 310 | 17,400 |
| 2025/03/05 | 308 | 309 | 307 | 308 | 21,800 |
| 2025/03/04 | 308 | 309 | 307 | 309 | 9,400 |
| 2025/03/03 | 306 | 312 | 305 | 308 | 36,900 |
| 2025/02/28 | 308 | 310 | 306 | 306 | 17,200 |
| 2025/02/27 | 310 | 310 | 307 | 308 | 19,700 |
| 2025/02/26 | 309 | 310 | 307 | 307 | 9,700 |
| 2025/02/25 | 310 | 313 | 307 | 307 | 46,600 |
| 2025/02/21 | 309 | 310 | 307 | 309 | 35,600 |
| 2025/02/20 | 313 | 313 | 310 | 311 | 13,000 |
| 2025/02/19 | 315 | 315 | 310 | 311 | 33,000 |
| 2025/02/18 | 317 | 317 | 312 | 315 | 44,600 |
| 2025/02/17 | 312 | 317 | 312 | 317 | 16,100 |
| 2025/02/14 | 310 | 313 | 310 | 312 | 15,000 |
| 2025/02/13 | 314 | 316 | 310 | 312 | 36,900 |
| 2025/02/12 | 312 | 315 | 312 | 313 | 28,700 |
| 2025/02/10 | 311 | 314 | 309 | 314 | 32,200 |
| 2025/02/07 | 310 | 313 | 310 | 310 | 19,000 |
| 2025/02/06 | 310 | 311 | 308 | 308 | 12,700 |
| 2025/02/05 | 308 | 313 | 304 | 308 | 52,200 |
| 2025/02/04 | 311 | 312 | 306 | 307 | 24,400 |
| 2025/02/03 | 310 | 313 | 308 | 311 | 72,200 |
| 2025/01/31 | 309 | 313 | 309 | 313 | 40,100 |
| 2025/01/30 | 318 | 319 | 307 | 313 | 267,000 |
| 2025/01/29 | 325 | 326 | 321 | 325 | 107,800 |
| 2025/01/28 | 318 | 325 | 318 | 325 | 73,900 |
| 2025/01/27 | 310 | 323 | 310 | 321 | 127,300 |
| 2025/01/24 | 308 | 310 | 307 | 309 | 45,900 |
| 2025/01/23 | 307 | 309 | 303 | 308 | 39,300 |
| 2025/01/22 | 302 | 306 | 302 | 302 | 35,200 |
| 2025/01/21 | 302 | 302 | 300 | 302 | 7,700 |
| 2025/01/20 | 300 | 302 | 298 | 300 | 7,700 |
| 2025/01/17 | 301 | 301 | 298 | 298 | 24,400 |
| 2025/01/16 | 298 | 301 | 298 | 301 | 5,800 |
| 2025/01/15 | 301 | 302 | 297 | 297 | 35,700 |
| 2025/01/14 | 301 | 302 | 299 | 300 | 43,800 |
| 2025/01/10 | 302 | 302 | 301 | 301 | 18,200 |
| 2025/01/09 | 303 | 303 | 302 | 302 | 4,700 |
| 2025/01/08 | 301 | 304 | 300 | 303 | 28,300 |
| 2025/01/07 | 304 | 305 | 302 | 303 | 15,100 |
| 2025/01/06 | 305 | 305 | 301 | 302 | 29,500 |
| 2024/12/30 | 298 | 302 | 298 | 302 | 36,200 |
| 2024/12/27 | 298 | 303 | 296 | 299 | 53,400 |
| 2024/12/26 | 294 | 297 | 294 | 297 | 68,200 |
| 2024/12/25 | 295 | 296 | 295 | 295 | 75,900 |
| 2024/12/24 | 297 | 297 | 295 | 295 | 51,200 |
| 2024/12/23 | 298 | 298 | 295 | 297 | 64,400 |
| 2024/12/20 | 298 | 298 | 296 | 297 | 74,900 |
| 2024/12/19 | 296 | 298 | 296 | 298 | 34,600 |
| 2024/12/18 | 296 | 298 | 296 | 297 | 13,000 |
| 2024/12/17 | 297 | 298 | 296 | 296 | 19,100 |
| 2024/12/16 | 297 | 298 | 296 | 297 | 17,900 |
| 2024/12/13 | 296 | 297 | 296 | 297 | 19,800 |
| 2024/12/12 | 297 | 299 | 297 | 297 | 9,400 |
| 2024/12/11 | 298 | 299 | 297 | 297 | 12,600 |
| 2024/12/10 | 298 | 299 | 297 | 298 | 15,100 |
| 2024/12/09 | 299 | 299 | 296 | 298 | 146,700 |
| 2024/12/06 | 298 | 299 | 297 | 298 | 33,600 |
| 2024/12/05 | 301 | 301 | 298 | 300 | 29,300 |
| 2024/12/04 | 301 | 301 | 298 | 301 | 23,700 |
| 2024/12/03 | 300 | 303 | 300 | 302 | 28,200 |
| 2024/12/02 | 297 | 305 | 297 | 300 | 48,400 |
| 2024/11/29 | 298 | 300 | 295 | 295 | 40,800 |
| 2024/11/28 | 297 | 303 | 297 | 299 | 39,400 |
| 2024/11/27 | 298 | 302 | 298 | 299 | 32,200 |
| 2024/11/26 | 301 | 302 | 299 | 302 | 17,700 |
| 2024/11/25 | 305 | 305 | 300 | 301 | 101,200 |
| 2024/11/22 | 299 | 300 | 296 | 300 | 31,700 |
| 2024/11/21 | 298 | 301 | 296 | 298 | 42,800 |
| 2024/11/20 | 300 | 300 | 298 | 300 | 25,600 |
| 2024/11/19 | 298 | 302 | 298 | 300 | 40,800 |
| 2024/11/18 | 298 | 304 | 294 | 298 | 82,100 |
| 2024/11/15 | 298 | 300 | 296 | 299 | 37,400 |
| 2024/11/14 | 302 | 302 | 298 | 298 | 92,200 |
| 2024/11/13 | 303 | 306 | 302 | 302 | 51,900 |
| 2024/11/12 | 305 | 305 | 301 | 304 | 41,800 |
| 2024/11/11 | 305 | 305 | 301 | 304 | 50,400 |
| 2024/11/08 | 306 | 307 | 302 | 304 | 42,500 |
| 2024/11/07 | 305 | 306 | 303 | 306 | 28,700 |
| 2024/11/06 | 308 | 309 | 305 | 305 | 36,700 |
| 2024/11/05 | 309 | 310 | 306 | 307 | 21,300 |
| 2024/11/01 | 310 | 310 | 306 | 308 | 25,500 |
| 2024/10/31 | 311 | 311 | 308 | 310 | 21,500 |
| 2024/10/30 | 313 | 315 | 306 | 311 | 195,800 |
| 2024/10/29 | 303 | 308 | 303 | 306 | 50,900 |
| 2024/10/28 | 300 | 304 | 298 | 304 | 52,800 |
| 2024/10/25 | 299 | 299 | 296 | 298 | 27,600 |
| 2024/10/24 | 301 | 302 | 298 | 300 | 15,700 |
| 2024/10/23 | 303 | 303 | 300 | 301 | 20,900 |
| 2024/10/22 | 307 | 307 | 302 | 303 | 11,100 |
| 2024/10/21 | 309 | 310 | 307 | 307 | 19,300 |
| 2024/10/18 | 307 | 310 | 304 | 309 | 42,200 |
| 2024/10/17 | 300 | 313 | 299 | 307 | 69,400 |
| 2024/10/16 | 300 | 302 | 298 | 301 | 32,800 |
| 2024/10/15 | 299 | 301 | 298 | 299 | 32,500 |
| 2024/10/11 | 299 | 300 | 298 | 298 | 34,300 |
| 2024/10/10 | 298 | 300 | 298 | 298 | 20,200 |
| 2024/10/09 | 298 | 299 | 296 | 298 | 25,100 |
| 2024/10/08 | 300 | 300 | 295 | 298 | 24,200 |
| 2024/10/07 | 298 | 303 | 297 | 302 | 46,900 |
| 2024/10/04 | 296 | 299 | 295 | 298 | 27,600 |