熊谷組(1861)の株価時系列情報
熊谷組(1861)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 | 4,195 | 4,275 | 4,195 | 4,235 | 119,500 |
| 2025/06/12 | 4,230 | 4,255 | 4,190 | 4,200 | 80,900 |
| 2025/06/11 | 4,210 | 4,230 | 4,165 | 4,230 | 146,200 |
| 2025/06/10 | 4,240 | 4,290 | 4,230 | 4,230 | 115,400 |
| 2025/06/09 | 4,250 | 4,265 | 4,220 | 4,235 | 112,000 |
| 2025/06/06 | 4,265 | 4,290 | 4,240 | 4,255 | 109,500 |
| 2025/06/05 | 4,340 | 4,355 | 4,225 | 4,255 | 142,000 |
| 2025/06/04 | 4,300 | 4,430 | 4,295 | 4,355 | 214,400 |
| 2025/06/03 | 4,305 | 4,325 | 4,255 | 4,290 | 167,500 |
| 2025/06/02 | 4,215 | 4,350 | 4,185 | 4,305 | 315,400 |
| 2025/05/30 | 4,105 | 4,150 | 4,100 | 4,145 | 224,700 |
| 2025/05/29 | 4,150 | 4,175 | 4,140 | 4,160 | 90,000 |
| 2025/05/28 | 4,175 | 4,190 | 4,135 | 4,150 | 84,400 |
| 2025/05/27 | 4,165 | 4,190 | 4,145 | 4,150 | 73,100 |
| 2025/05/26 | 4,165 | 4,190 | 4,130 | 4,165 | 130,400 |
| 2025/05/23 | 4,165 | 4,220 | 4,165 | 4,170 | 107,800 |
| 2025/05/22 | 4,130 | 4,185 | 4,125 | 4,160 | 131,500 |
| 2025/05/21 | 4,155 | 4,220 | 4,145 | 4,155 | 144,100 |
| 2025/05/20 | 4,100 | 4,155 | 4,090 | 4,140 | 172,400 |
| 2025/05/19 | 4,150 | 4,190 | 4,100 | 4,140 | 277,600 |
| 2025/05/16 | 4,320 | 4,330 | 4,135 | 4,195 | 443,400 |
| 2025/05/15 | 4,260 | 4,295 | 4,195 | 4,280 | 165,100 |
| 2025/05/14 | 4,245 | 4,265 | 4,200 | 4,265 | 189,100 |
| 2025/05/13 | 4,365 | 4,365 | 4,240 | 4,290 | 167,000 |
| 2025/05/12 | 4,355 | 4,385 | 4,300 | 4,375 | 93,600 |
| 2025/05/09 | 4,300 | 4,375 | 4,280 | 4,355 | 105,700 |
| 2025/05/08 | 4,325 | 4,370 | 4,255 | 4,290 | 169,300 |
| 2025/05/07 | 4,295 | 4,355 | 4,265 | 4,325 | 146,700 |
| 2025/05/02 | 4,260 | 4,290 | 4,190 | 4,265 | 124,900 |
| 2025/05/01 | 4,260 | 4,330 | 4,255 | 4,265 | 182,400 |
| 2025/04/30 | 4,215 | 4,285 | 4,160 | 4,265 | 162,000 |
| 2025/04/28 | 4,155 | 4,265 | 4,140 | 4,215 | 173,100 |
| 2025/04/25 | 4,150 | 4,180 | 4,095 | 4,115 | 233,100 |
| 2025/04/24 | 4,255 | 4,270 | 4,145 | 4,150 | 107,400 |
| 2025/04/23 | 4,240 | 4,280 | 4,230 | 4,275 | 174,600 |
| 2025/04/22 | 4,210 | 4,240 | 4,205 | 4,215 | 114,300 |
| 2025/04/21 | 4,200 | 4,235 | 4,160 | 4,200 | 150,100 |
| 2025/04/18 | 4,100 | 4,230 | 4,085 | 4,220 | 193,800 |
| 2025/04/17 | 4,010 | 4,080 | 4,005 | 4,040 | 239,600 |
| 2025/04/16 | 3,945 | 3,970 | 3,900 | 3,960 | 130,400 |
| 2025/04/15 | 3,875 | 3,925 | 3,860 | 3,900 | 124,300 |
| 2025/04/14 | 3,895 | 3,905 | 3,845 | 3,850 | 142,000 |
| 2025/04/11 | 3,865 | 3,920 | 3,815 | 3,870 | 186,700 |
| 2025/04/10 | 3,860 | 3,920 | 3,790 | 3,890 | 175,200 |
| 2025/04/09 | 3,750 | 3,775 | 3,710 | 3,745 | 207,300 |
| 2025/04/08 | 3,800 | 3,845 | 3,740 | 3,810 | 146,200 |
| 2025/04/07 | 3,650 | 3,760 | 3,595 | 3,695 | 295,800 |
| 2025/04/04 | 3,865 | 3,910 | 3,775 | 3,860 | 181,400 |
| 2025/04/03 | 3,800 | 3,945 | 3,790 | 3,935 | 221,600 |
| 2025/04/02 | 4,020 | 4,045 | 3,945 | 3,990 | 140,000 |
| 2025/04/01 | 4,045 | 4,090 | 4,005 | 4,025 | 125,600 |
| 2025/03/31 | 4,065 | 4,070 | 3,985 | 4,030 | 222,400 |
| 2025/03/28 | 4,110 | 4,145 | 4,090 | 4,115 | 249,900 |
| 2025/03/27 | 4,150 | 4,280 | 4,150 | 4,235 | 346,000 |
| 2025/03/26 | 4,130 | 4,150 | 4,095 | 4,125 | 129,200 |
| 2025/03/25 | 4,165 | 4,190 | 4,120 | 4,120 | 182,700 |
| 2025/03/24 | 4,160 | 4,180 | 4,105 | 4,165 | 112,600 |
| 2025/03/21 | 4,160 | 4,180 | 4,125 | 4,125 | 145,800 |
| 2025/03/19 | 4,160 | 4,185 | 4,145 | 4,155 | 84,500 |
| 2025/03/18 | 4,120 | 4,160 | 4,110 | 4,145 | 118,000 |
| 2025/03/17 | 4,075 | 4,120 | 4,075 | 4,085 | 107,300 |
| 2025/03/14 | 4,085 | 4,120 | 4,050 | 4,055 | 118,900 |
| 2025/03/13 | 4,050 | 4,100 | 4,040 | 4,065 | 155,300 |
| 2025/03/12 | 3,880 | 4,125 | 3,850 | 4,030 | 327,400 |
| 2025/03/11 | 3,955 | 3,980 | 3,795 | 3,895 | 286,200 |
| 2025/03/10 | 4,135 | 4,160 | 4,000 | 4,010 | 251,700 |
| 2025/03/07 | 4,060 | 4,150 | 4,035 | 4,125 | 179,500 |
| 2025/03/06 | 4,135 | 4,160 | 4,060 | 4,060 | 184,900 |
| 2025/03/05 | 3,980 | 4,155 | 3,965 | 4,105 | 229,100 |
| 2025/03/04 | 4,010 | 4,045 | 3,990 | 3,990 | 211,300 |
| 2025/03/03 | 3,935 | 4,015 | 3,885 | 3,985 | 198,700 |
| 2025/02/28 | 3,820 | 3,870 | 3,800 | 3,835 | 177,900 |
| 2025/02/27 | 3,760 | 3,830 | 3,750 | 3,820 | 182,100 |
| 2025/02/26 | 3,800 | 3,810 | 3,760 | 3,775 | 143,900 |
| 2025/02/25 | 3,810 | 3,855 | 3,805 | 3,825 | 94,000 |
| 2025/02/21 | 3,800 | 3,870 | 3,790 | 3,850 | 177,800 |
| 2025/02/20 | 3,955 | 3,955 | 3,805 | 3,825 | 146,800 |
| 2025/02/19 | 3,925 | 4,000 | 3,925 | 3,965 | 102,500 |
| 2025/02/18 | 3,940 | 3,980 | 3,915 | 3,965 | 149,400 |
| 2025/02/17 | 4,015 | 4,085 | 3,930 | 3,935 | 262,700 |
| 2025/02/14 | 3,805 | 4,150 | 3,800 | 4,065 | 880,700 |
| 2025/02/13 | 3,910 | 3,955 | 3,880 | 3,945 | 362,300 |
| 2025/02/12 | 3,895 | 3,900 | 3,860 | 3,880 | 262,100 |
| 2025/02/10 | 3,785 | 3,870 | 3,770 | 3,860 | 207,500 |
| 2025/02/07 | 3,775 | 3,805 | 3,770 | 3,805 | 100,700 |
| 2025/02/06 | 3,790 | 3,810 | 3,765 | 3,795 | 117,900 |
| 2025/02/05 | 3,750 | 3,785 | 3,740 | 3,765 | 114,800 |
| 2025/02/04 | 3,795 | 3,815 | 3,730 | 3,755 | 148,300 |
| 2025/02/03 | 3,780 | 3,830 | 3,740 | 3,780 | 185,000 |
| 2025/01/31 | 3,815 | 3,855 | 3,780 | 3,845 | 133,200 |
| 2025/01/30 | 3,790 | 3,830 | 3,770 | 3,810 | 111,200 |
| 2025/01/29 | 3,800 | 3,805 | 3,775 | 3,805 | 119,400 |
| 2025/01/28 | 3,860 | 3,860 | 3,790 | 3,810 | 90,500 |
| 2025/01/27 | 3,830 | 3,860 | 3,825 | 3,845 | 67,800 |
| 2025/01/24 | 3,830 | 3,880 | 3,800 | 3,805 | 121,800 |
| 2025/01/23 | 3,785 | 3,835 | 3,780 | 3,815 | 113,400 |
| 2025/01/22 | 3,820 | 3,820 | 3,770 | 3,795 | 77,400 |
| 2025/01/21 | 3,775 | 3,795 | 3,745 | 3,795 | 75,300 |
| 2025/01/20 | 3,700 | 3,785 | 3,700 | 3,765 | 84,200 |
| 2025/01/17 | 3,755 | 3,775 | 3,720 | 3,740 | 81,800 |
| 2025/01/16 | 3,795 | 3,825 | 3,745 | 3,755 | 100,200 |
| 2025/01/15 | 3,785 | 3,810 | 3,760 | 3,775 | 141,000 |
| 2025/01/14 | 3,845 | 3,870 | 3,785 | 3,785 | 120,900 |
| 2025/01/10 | 3,850 | 3,875 | 3,820 | 3,845 | 110,500 |
| 2025/01/09 | 3,885 | 3,900 | 3,865 | 3,890 | 96,400 |
| 2025/01/08 | 3,950 | 3,955 | 3,895 | 3,900 | 159,500 |
| 2025/01/07 | 4,000 | 4,015 | 3,965 | 3,970 | 150,100 |
| 2025/01/06 | 4,015 | 4,035 | 3,975 | 3,990 | 203,400 |
| 2024/12/30 | 3,970 | 3,995 | 3,940 | 3,980 | 210,100 |
| 2024/12/27 | 3,950 | 3,965 | 3,910 | 3,955 | 130,300 |
| 2024/12/26 | 3,900 | 3,930 | 3,885 | 3,920 | 75,000 |
| 2024/12/25 | 3,905 | 3,905 | 3,865 | 3,900 | 68,600 |
| 2024/12/24 | 3,915 | 3,945 | 3,875 | 3,905 | 129,000 |
| 2024/12/23 | 3,960 | 3,965 | 3,910 | 3,935 | 103,700 |
| 2024/12/20 | 4,020 | 4,020 | 3,935 | 3,935 | 193,800 |
| 2024/12/19 | 3,960 | 4,010 | 3,950 | 3,985 | 117,800 |
| 2024/12/18 | 4,035 | 4,035 | 3,950 | 3,975 | 226,000 |
| 2024/12/17 | 4,035 | 4,050 | 3,990 | 4,035 | 149,600 |
| 2024/12/16 | 4,015 | 4,035 | 3,980 | 3,995 | 145,100 |
| 2024/12/13 | 3,990 | 4,050 | 3,980 | 4,010 | 181,900 |
| 2024/12/12 | 4,065 | 4,090 | 4,025 | 4,030 | 251,200 |
| 2024/12/11 | 4,040 | 4,085 | 3,965 | 4,020 | 269,700 |
| 2024/12/10 | 4,100 | 4,110 | 4,000 | 4,015 | 209,500 |
| 2024/12/09 | 4,020 | 4,145 | 4,005 | 4,080 | 268,600 |
| 2024/12/06 | 4,030 | 4,090 | 3,965 | 4,025 | 272,300 |
| 2024/12/05 | 4,030 | 4,100 | 4,025 | 4,060 | 472,200 |
| 2024/12/04 | 3,730 | 3,865 | 3,720 | 3,820 | 255,200 |
| 2024/12/03 | 3,605 | 3,750 | 3,605 | 3,730 | 188,400 |
| 2024/12/02 | 3,600 | 3,600 | 3,560 | 3,580 | 79,400 |
| 2024/11/29 | 3,575 | 3,600 | 3,570 | 3,600 | 62,700 |
| 2024/11/28 | 3,545 | 3,595 | 3,545 | 3,575 | 98,500 |
| 2024/11/27 | 3,575 | 3,575 | 3,495 | 3,525 | 80,000 |
| 2024/11/26 | 3,550 | 3,580 | 3,535 | 3,575 | 70,300 |
| 2024/11/25 | 3,645 | 3,650 | 3,540 | 3,550 | 118,500 |
| 2024/11/22 | 3,620 | 3,640 | 3,605 | 3,630 | 116,200 |
| 2024/11/21 | 3,630 | 3,660 | 3,560 | 3,620 | 146,700 |
| 2024/11/20 | 3,610 | 3,625 | 3,575 | 3,610 | 87,800 |
| 2024/11/19 | 3,605 | 3,655 | 3,590 | 3,630 | 101,200 |
| 2024/11/18 | 3,510 | 3,625 | 3,490 | 3,575 | 123,100 |
| 2024/11/15 | 3,540 | 3,575 | 3,470 | 3,510 | 117,800 |
| 2024/11/14 | 3,410 | 3,535 | 3,405 | 3,495 | 189,100 |
| 2024/11/13 | 3,320 | 3,430 | 3,315 | 3,420 | 371,000 |
| 2024/11/12 | 3,545 | 3,600 | 3,505 | 3,600 | 132,900 |
| 2024/11/11 | 3,545 | 3,545 | 3,510 | 3,530 | 47,000 |
| 2024/11/08 | 3,600 | 3,610 | 3,525 | 3,540 | 67,600 |
| 2024/11/07 | 3,515 | 3,590 | 3,515 | 3,570 | 174,300 |
| 2024/11/06 | 3,525 | 3,525 | 3,480 | 3,485 | 54,800 |
| 2024/11/05 | 3,535 | 3,535 | 3,480 | 3,505 | 64,900 |
| 2024/11/01 | 3,510 | 3,535 | 3,490 | 3,500 | 38,800 |
| 2024/10/31 | 3,515 | 3,550 | 3,500 | 3,535 | 61,300 |
| 2024/10/30 | 3,530 | 3,545 | 3,495 | 3,505 | 147,500 |
| 2024/10/29 | 3,510 | 3,530 | 3,495 | 3,500 | 86,200 |
| 2024/10/28 | 3,475 | 3,540 | 3,470 | 3,525 | 62,800 |
| 2024/10/25 | 3,460 | 3,475 | 3,445 | 3,455 | 49,100 |
| 2024/10/24 | 3,420 | 3,465 | 3,405 | 3,455 | 124,100 |
| 2024/10/23 | 3,505 | 3,510 | 3,455 | 3,455 | 61,800 |
| 2024/10/22 | 3,555 | 3,570 | 3,500 | 3,525 | 66,900 |
| 2024/10/21 | 3,580 | 3,600 | 3,555 | 3,560 | 59,800 |
| 2024/10/18 | 3,600 | 3,610 | 3,570 | 3,580 | 60,500 |
| 2024/10/17 | 3,605 | 3,620 | 3,585 | 3,595 | 38,200 |
| 2024/10/16 | 3,600 | 3,660 | 3,590 | 3,605 | 57,500 |
| 2024/10/15 | 3,650 | 3,650 | 3,615 | 3,625 | 61,900 |
| 2024/10/11 | 3,635 | 3,645 | 3,615 | 3,620 | 66,800 |
| 2024/10/10 | 3,605 | 3,635 | 3,595 | 3,635 | 47,000 |
| 2024/10/09 | 3,615 | 3,630 | 3,575 | 3,615 | 61,800 |
| 2024/10/08 | 3,620 | 3,620 | 3,595 | 3,600 | 67,600 |
| 2024/10/07 | 3,640 | 3,650 | 3,600 | 3,640 | 75,000 |
| 2024/10/04 | 3,590 | 3,620 | 3,590 | 3,600 | 70,200 |
| 2024/10/03 | 3,625 | 3,650 | 3,605 | 3,625 | 68,000 |
| 2024/10/02 | 3,610 | 3,665 | 3,575 | 3,580 | 88,800 |
| 2024/10/01 | 3,605 | 3,625 | 3,580 | 3,605 | 91,400 |
| 2024/09/30 | 3,540 | 3,610 | 3,535 | 3,600 | 113,300 |
| 2024/09/27 | 3,680 | 3,730 | 3,650 | 3,670 | 161,800 |
| 2024/09/26 | 3,610 | 3,685 | 3,600 | 3,665 | 178,200 |
| 2024/09/25 | 3,565 | 3,585 | 3,530 | 3,585 | 89,400 |
| 2024/09/24 | 3,565 | 3,565 | 3,525 | 3,550 | 82,400 |
| 2024/09/20 | 3,550 | 3,565 | 3,530 | 3,540 | 128,200 |
| 2024/09/19 | 3,510 | 3,565 | 3,490 | 3,525 | 102,100 |
| 2024/09/18 | 3,505 | 3,510 | 3,460 | 3,490 | 71,500 |
| 2024/09/17 | 3,435 | 3,445 | 3,405 | 3,435 | 77,000 |
| 2024/09/13 | 3,440 | 3,475 | 3,400 | 3,405 | 112,700 |
| 2024/09/12 | 3,440 | 3,475 | 3,415 | 3,440 | 75,400 |
| 2024/09/11 | 3,440 | 3,445 | 3,350 | 3,375 | 99,100 |
| 2024/09/10 | 3,455 | 3,485 | 3,425 | 3,460 | 85,400 |
| 2024/09/09 | 3,410 | 3,475 | 3,410 | 3,460 | 73,500 |
| 2024/09/06 | 3,525 | 3,525 | 3,465 | 3,475 | 49,100 |
| 2024/09/05 | 3,490 | 3,525 | 3,470 | 3,505 | 65,700 |
| 2024/09/04 | 3,530 | 3,555 | 3,485 | 3,510 | 81,000 |
| 2024/09/03 | 3,535 | 3,585 | 3,530 | 3,575 | 67,000 |
| 2024/09/02 | 3,600 | 3,600 | 3,515 | 3,540 | 101,700 |
| 2024/08/30 | 3,565 | 3,610 | 3,560 | 3,580 | 120,700 |
| 2024/08/29 | 3,560 | 3,590 | 3,525 | 3,535 | 100,200 |
| 2024/08/28 | 3,530 | 3,600 | 3,520 | 3,580 | 144,900 |
| 2024/08/27 | 3,445 | 3,530 | 3,420 | 3,510 | 125,000 |
| 2024/08/26 | 3,410 | 3,430 | 3,395 | 3,410 | 64,200 |
| 2024/08/23 | 3,370 | 3,435 | 3,370 | 3,400 | 59,100 |
| 2024/08/22 | 3,375 | 3,385 | 3,345 | 3,370 | 71,100 |
| 2024/08/21 | 3,345 | 3,375 | 3,320 | 3,350 | 56,300 |
| 2024/08/20 | 3,370 | 3,400 | 3,355 | 3,380 | 74,000 |
| 2024/08/19 | 3,365 | 3,395 | 3,360 | 3,365 | 65,400 |