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 |
|---|---|---|---|---|---|
| 2024/09/26 | 311 | 312 | 308 | 312 | 48,000 |
| 2024/09/25 | 308 | 311 | 304 | 308 | 79,400 |
| 2024/09/24 | 307 | 310 | 306 | 308 | 105,200 |
| 2024/09/20 | 303 | 305 | 301 | 304 | 61,800 |
| 2024/09/19 | 297 | 301 | 295 | 300 | 53,700 |
| 2024/09/18 | 295 | 298 | 292 | 295 | 48,200 |
| 2024/09/17 | 293 | 293 | 286 | 290 | 42,400 |
| 2024/09/13 | 294 | 294 | 291 | 291 | 17,700 |
| 2024/09/12 | 291 | 295 | 290 | 295 | 46,800 |
| 2024/09/11 | 297 | 298 | 287 | 290 | 145,300 |
| 2024/09/10 | 296 | 302 | 295 | 298 | 65,400 |
| 2024/09/09 | 295 | 310 | 293 | 294 | 273,000 |
| 2024/09/06 | 297 | 298 | 294 | 294 | 20,500 |
| 2024/09/05 | 293 | 298 | 293 | 296 | 25,000 |
| 2024/09/04 | 296 | 302 | 294 | 296 | 117,200 |
| 2024/09/03 | 298 | 302 | 297 | 301 | 66,800 |
| 2024/09/02 | 301 | 301 | 298 | 299 | 32,800 |
| 2024/08/30 | 300 | 301 | 299 | 301 | 32,100 |
| 2024/08/29 | 300 | 302 | 300 | 300 | 38,300 |
| 2024/08/28 | 300 | 304 | 300 | 300 | 102,200 |
| 2024/08/27 | 297 | 302 | 293 | 299 | 649,900 |
| 2024/08/26 | 299 | 302 | 298 | 298 | 195,100 |
| 2024/08/23 | 305 | 310 | 305 | 306 | 25,300 |
| 2024/08/22 | 311 | 312 | 308 | 309 | 20,200 |
| 2024/08/21 | 309 | 311 | 305 | 311 | 62,700 |
| 2024/08/20 | 322 | 322 | 313 | 317 | 43,000 |
| 2024/08/19 | 321 | 323 | 315 | 319 | 49,200 |
| 2024/08/16 | 323 | 324 | 319 | 322 | 41,700 |
| 2024/08/15 | 319 | 324 | 317 | 322 | 13,400 |
| 2024/08/14 | 321 | 322 | 316 | 317 | 35,900 |
| 2024/08/13 | 329 | 329 | 317 | 322 | 52,900 |
| 2024/08/09 | 320 | 330 | 318 | 326 | 82,700 |
| 2024/08/08 | 297 | 319 | 297 | 318 | 27,700 |
| 2024/08/07 | 291 | 311 | 291 | 304 | 24,500 |
| 2024/08/06 | 290 | 323 | 286 | 293 | 120,300 |
| 2024/08/05 | 325 | 329 | 268 | 269 | 134,700 |
| 2024/08/02 | 341 | 343 | 336 | 336 | 84,300 |
| 2024/08/01 | 354 | 358 | 345 | 345 | 32,700 |
| 2024/07/31 | 365 | 375 | 350 | 357 | 291,000 |
| 2024/07/30 | 343 | 347 | 335 | 341 | 33,600 |
| 2024/07/29 | 346 | 350 | 339 | 346 | 55,300 |
| 2024/07/26 | 345 | 348 | 343 | 345 | 12,300 |
| 2024/07/25 | 343 | 348 | 343 | 345 | 9,900 |
| 2024/07/24 | 349 | 349 | 347 | 349 | 7,200 |
| 2024/07/23 | 347 | 350 | 346 | 349 | 39,700 |
| 2024/07/22 | 350 | 350 | 347 | 347 | 1,600 |
| 2024/07/19 | 347 | 349 | 347 | 348 | 4,400 |
| 2024/07/18 | 350 | 350 | 347 | 348 | 26,200 |
| 2024/07/17 | 349 | 350 | 348 | 350 | 10,500 |
| 2024/07/16 | 349 | 351 | 348 | 350 | 27,900 |
| 2024/07/12 | 346 | 349 | 345 | 348 | 18,700 |
| 2024/07/11 | 348 | 350 | 345 | 345 | 10,400 |
| 2024/07/10 | 351 | 351 | 344 | 348 | 28,500 |
| 2024/07/09 | 351 | 352 | 348 | 349 | 43,000 |
| 2024/07/08 | 347 | 352 | 345 | 351 | 99,100 |
| 2024/07/05 | 347 | 348 | 342 | 345 | 22,500 |
| 2024/07/04 | 348 | 348 | 338 | 342 | 23,200 |
| 2024/07/03 | 348 | 348 | 343 | 347 | 8,100 |
| 2024/07/02 | 341 | 349 | 340 | 347 | 76,900 |
| 2024/07/01 | 338 | 341 | 338 | 341 | 15,200 |
| 2024/06/28 | 340 | 340 | 336 | 340 | 26,300 |
| 2024/06/27 | 345 | 345 | 339 | 339 | 26,200 |
| 2024/06/26 | 340 | 341 | 336 | 341 | 26,600 |
| 2024/06/25 | 333 | 340 | 332 | 340 | 52,400 |
| 2024/06/24 | 330 | 332 | 329 | 332 | 17,200 |
| 2024/06/21 | 328 | 330 | 328 | 330 | 10,700 |
| 2024/06/20 | 327 | 329 | 326 | 329 | 10,800 |
| 2024/06/19 | 327 | 327 | 326 | 327 | 11,600 |
| 2024/06/18 | 329 | 329 | 326 | 327 | 7,700 |
| 2024/06/17 | 327 | 328 | 325 | 328 | 6,300 |
| 2024/06/14 | 327 | 329 | 326 | 329 | 8,100 |
| 2024/06/13 | 327 | 327 | 326 | 327 | 700 |
| 2024/06/12 | 329 | 329 | 326 | 327 | 1,300 |
| 2024/06/11 | 328 | 328 | 326 | 327 | 10,100 |
| 2024/06/10 | 326 | 328 | 326 | 328 | 4,200 |
| 2024/06/07 | 327 | 328 | 326 | 326 | 800 |
| 2024/06/06 | 325 | 327 | 325 | 326 | 3,500 |
| 2024/06/05 | 326 | 328 | 325 | 327 | 7,100 |
| 2024/06/04 | 328 | 328 | 327 | 328 | 2,400 |
| 2024/06/03 | 329 | 331 | 326 | 328 | 7,500 |
| 2024/05/31 | 325 | 327 | 325 | 327 | 7,500 |
| 2024/05/30 | 327 | 327 | 324 | 326 | 13,400 |
| 2024/05/29 | 330 | 330 | 327 | 327 | 4,800 |
| 2024/05/28 | 332 | 332 | 327 | 331 | 16,200 |
| 2024/05/27 | 334 | 334 | 330 | 332 | 16,400 |
| 2024/05/24 | 332 | 332 | 330 | 331 | 9,900 |
| 2024/05/23 | 333 | 333 | 330 | 332 | 7,700 |
| 2024/05/22 | 334 | 334 | 332 | 333 | 9,900 |
| 2024/05/21 | 332 | 334 | 332 | 332 | 9,800 |
| 2024/05/20 | 330 | 334 | 328 | 332 | 43,500 |
| 2024/05/17 | 331 | 333 | 330 | 330 | 8,200 |
| 2024/05/16 | 333 | 335 | 329 | 333 | 33,700 |
| 2024/05/15 | 333 | 335 | 330 | 333 | 15,300 |
| 2024/05/14 | 330 | 332 | 328 | 330 | 15,000 |
| 2024/05/13 | 331 | 332 | 331 | 332 | 9,300 |
| 2024/05/10 | 330 | 331 | 328 | 331 | 3,700 |
| 2024/05/09 | 332 | 332 | 331 | 331 | 10,400 |
| 2024/05/08 | 335 | 335 | 331 | 333 | 9,500 |
| 2024/05/07 | 335 | 335 | 327 | 333 | 23,500 |
| 2024/05/02 | 326 | 326 | 324 | 326 | 9,400 |
| 2024/05/01 | 326 | 330 | 323 | 326 | 66,400 |
| 2024/04/30 | 335 | 343 | 319 | 333 | 260,800 |
| 2024/04/26 | 329 | 330 | 327 | 327 | 19,600 |
| 2024/04/25 | 325 | 329 | 325 | 329 | 4,800 |
| 2024/04/24 | 324 | 329 | 324 | 329 | 5,300 |
| 2024/04/23 | 322 | 323 | 322 | 323 | 4,200 |
| 2024/04/22 | 320 | 322 | 320 | 321 | 2,800 |
| 2024/04/19 | 323 | 325 | 319 | 319 | 37,600 |
| 2024/04/18 | 325 | 326 | 323 | 324 | 5,300 |
| 2024/04/17 | 326 | 326 | 323 | 324 | 6,100 |
| 2024/04/16 | 329 | 329 | 325 | 326 | 9,300 |
| 2024/04/15 | 328 | 329 | 325 | 329 | 3,800 |
| 2024/04/12 | 327 | 328 | 325 | 328 | 11,900 |
| 2024/04/11 | 325 | 327 | 325 | 325 | 6,400 |
| 2024/04/10 | 326 | 326 | 325 | 326 | 8,300 |
| 2024/04/09 | 326 | 328 | 323 | 324 | 11,200 |
| 2024/04/08 | 326 | 326 | 324 | 326 | 3,300 |
| 2024/04/05 | 325 | 326 | 325 | 326 | 2,100 |
| 2024/04/04 | 326 | 330 | 326 | 327 | 6,700 |
| 2024/04/03 | 324 | 326 | 322 | 326 | 9,300 |
| 2024/04/02 | 327 | 328 | 323 | 324 | 23,700 |
| 2024/04/01 | 324 | 329 | 324 | 326 | 9,300 |
| 2024/03/29 | 326 | 329 | 322 | 325 | 12,800 |
| 2024/03/28 | 329 | 329 | 324 | 324 | 18,000 |
| 2024/03/27 | 332 | 333 | 328 | 329 | 21,500 |
| 2024/03/26 | 330 | 330 | 327 | 330 | 7,400 |
| 2024/03/25 | 329 | 330 | 326 | 328 | 15,400 |
| 2024/03/22 | 326 | 328 | 324 | 328 | 15,700 |
| 2024/03/21 | 327 | 330 | 325 | 328 | 26,600 |
| 2024/03/19 | 321 | 328 | 321 | 324 | 17,800 |
| 2024/03/18 | 318 | 320 | 318 | 319 | 7,600 |
| 2024/03/15 | 316 | 318 | 316 | 317 | 5,000 |
| 2024/03/14 | 315 | 317 | 315 | 317 | 8,300 |
| 2024/03/13 | 315 | 316 | 315 | 316 | 13,600 |
| 2024/03/12 | 316 | 318 | 313 | 314 | 15,500 |
| 2024/03/11 | 321 | 321 | 316 | 316 | 11,500 |
| 2024/03/08 | 319 | 324 | 319 | 321 | 10,100 |
| 2024/03/07 | 318 | 322 | 318 | 320 | 5,500 |
| 2024/03/06 | 316 | 319 | 316 | 318 | 10,500 |
| 2024/03/05 | 315 | 319 | 315 | 317 | 8,500 |
| 2024/03/04 | 316 | 319 | 316 | 317 | 6,600 |
| 2024/03/01 | 320 | 320 | 310 | 317 | 44,100 |
| 2024/02/29 | 318 | 320 | 318 | 319 | 9,500 |
| 2024/02/28 | 320 | 320 | 319 | 320 | 8,600 |
| 2024/02/27 | 323 | 323 | 319 | 320 | 10,300 |
| 2024/02/26 | 321 | 321 | 318 | 321 | 14,300 |
| 2024/02/22 | 322 | 322 | 318 | 319 | 9,300 |
| 2024/02/21 | 320 | 320 | 317 | 319 | 8,000 |
| 2024/02/20 | 320 | 321 | 317 | 321 | 6,900 |
| 2024/02/19 | 319 | 321 | 318 | 320 | 10,000 |
| 2024/02/16 | 318 | 320 | 314 | 319 | 32,200 |
| 2024/02/15 | 319 | 320 | 317 | 318 | 7,900 |
| 2024/02/14 | 324 | 324 | 316 | 319 | 30,000 |
| 2024/02/13 | 322 | 323 | 321 | 322 | 11,900 |
| 2024/02/09 | 323 | 325 | 322 | 324 | 4,700 |
| 2024/02/08 | 326 | 326 | 322 | 323 | 12,200 |
| 2024/02/07 | 326 | 327 | 324 | 324 | 14,400 |
| 2024/02/06 | 326 | 328 | 326 | 328 | 8,100 |
| 2024/02/05 | 329 | 330 | 327 | 327 | 17,200 |
| 2024/02/02 | 330 | 332 | 328 | 329 | 13,900 |
| 2024/02/01 | 330 | 331 | 328 | 329 | 25,500 |
| 2024/01/31 | 333 | 335 | 330 | 333 | 31,000 |
| 2024/01/30 | 333 | 339 | 330 | 337 | 30,100 |
| 2024/01/29 | 333 | 333 | 330 | 330 | 15,100 |
| 2024/01/26 | 328 | 333 | 328 | 332 | 20,800 |
| 2024/01/25 | 330 | 332 | 330 | 332 | 5,700 |
| 2024/01/24 | 328 | 330 | 326 | 329 | 26,100 |
| 2024/01/23 | 332 | 333 | 329 | 329 | 13,000 |
| 2024/01/22 | 333 | 334 | 326 | 330 | 55,100 |
| 2024/01/19 | 342 | 343 | 331 | 332 | 48,500 |
| 2024/01/18 | 335 | 342 | 334 | 342 | 27,400 |
| 2024/01/17 | 334 | 338 | 333 | 334 | 10,400 |
| 2024/01/16 | 336 | 337 | 332 | 332 | 16,800 |
| 2024/01/15 | 335 | 340 | 333 | 340 | 9,300 |
| 2024/01/12 | 331 | 340 | 326 | 333 | 56,300 |
| 2024/01/11 | 335 | 340 | 332 | 337 | 13,700 |
| 2024/01/10 | 342 | 344 | 334 | 334 | 26,300 |
| 2024/01/09 | 348 | 348 | 340 | 341 | 14,600 |
| 2024/01/05 | 349 | 350 | 342 | 345 | 20,500 |
| 2024/01/04 | 357 | 357 | 343 | 344 | 40,100 |