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 |
|---|---|---|---|---|---|
| 2024/04/18 | 4,040 | 4,095 | 4,040 | 4,065 | 78,300 |
| 2024/04/17 | 4,115 | 4,115 | 4,030 | 4,070 | 87,800 |
| 2024/04/16 | 4,145 | 4,205 | 4,065 | 4,120 | 120,900 |
| 2024/04/15 | 4,230 | 4,260 | 4,175 | 4,250 | 118,100 |
| 2024/04/12 | 4,245 | 4,265 | 4,210 | 4,230 | 63,200 |
| 2024/04/11 | 4,230 | 4,240 | 4,170 | 4,240 | 73,400 |
| 2024/04/10 | 4,185 | 4,250 | 4,185 | 4,230 | 86,500 |
| 2024/04/09 | 4,175 | 4,195 | 4,155 | 4,185 | 58,700 |
| 2024/04/08 | 4,190 | 4,195 | 4,145 | 4,170 | 64,700 |
| 2024/04/05 | 4,150 | 4,165 | 4,080 | 4,165 | 100,200 |
| 2024/04/04 | 4,185 | 4,250 | 4,150 | 4,205 | 155,600 |
| 2024/04/03 | 4,075 | 4,175 | 4,070 | 4,150 | 249,600 |
| 2024/04/02 | 4,125 | 4,125 | 4,070 | 4,075 | 104,100 |
| 2024/04/01 | 4,200 | 4,205 | 4,105 | 4,125 | 91,900 |
| 2024/03/29 | 4,120 | 4,195 | 4,120 | 4,175 | 103,900 |
| 2024/03/28 | 4,115 | 4,165 | 4,070 | 4,115 | 203,100 |
| 2024/03/27 | 4,290 | 4,320 | 4,235 | 4,280 | 221,800 |
| 2024/03/26 | 4,260 | 4,275 | 4,225 | 4,255 | 138,000 |
| 2024/03/25 | 4,300 | 4,310 | 4,270 | 4,270 | 121,100 |
| 2024/03/22 | 4,355 | 4,365 | 4,270 | 4,285 | 189,700 |
| 2024/03/21 | 4,275 | 4,315 | 4,240 | 4,315 | 200,500 |
| 2024/03/19 | 4,255 | 4,340 | 4,210 | 4,265 | 423,400 |
| 2024/03/18 | 4,120 | 4,135 | 4,045 | 4,045 | 133,300 |
| 2024/03/15 | 4,050 | 4,090 | 3,995 | 4,080 | 687,700 |
| 2024/03/14 | 4,015 | 4,070 | 4,000 | 4,060 | 101,000 |
| 2024/03/13 | 4,000 | 4,045 | 3,940 | 3,970 | 114,100 |
| 2024/03/12 | 4,010 | 4,060 | 3,985 | 4,020 | 108,500 |
| 2024/03/11 | 4,100 | 4,100 | 4,010 | 4,050 | 217,500 |
| 2024/03/08 | 3,925 | 4,120 | 3,925 | 4,100 | 285,400 |
| 2024/03/07 | 3,925 | 3,970 | 3,890 | 3,945 | 136,300 |
| 2024/03/06 | 3,930 | 3,965 | 3,905 | 3,935 | 166,000 |
| 2024/03/05 | 3,880 | 3,920 | 3,850 | 3,890 | 123,800 |
| 2024/03/04 | 3,880 | 3,885 | 3,825 | 3,860 | 212,900 |
| 2024/03/01 | 3,895 | 3,940 | 3,895 | 3,915 | 162,000 |
| 2024/02/29 | 3,885 | 4,005 | 3,870 | 3,955 | 334,800 |
| 2024/02/28 | 3,825 | 3,895 | 3,815 | 3,835 | 155,300 |
| 2024/02/27 | 3,815 | 3,855 | 3,805 | 3,810 | 134,400 |
| 2024/02/26 | 3,800 | 3,815 | 3,765 | 3,810 | 148,100 |
| 2024/02/22 | 3,800 | 3,800 | 3,740 | 3,770 | 208,000 |
| 2024/02/21 | 3,870 | 3,875 | 3,780 | 3,805 | 130,300 |
| 2024/02/20 | 3,880 | 3,905 | 3,835 | 3,845 | 86,600 |
| 2024/02/19 | 3,795 | 3,890 | 3,795 | 3,865 | 83,600 |
| 2024/02/16 | 3,825 | 3,845 | 3,770 | 3,790 | 190,400 |
| 2024/02/15 | 3,925 | 3,970 | 3,830 | 3,830 | 130,800 |
| 2024/02/14 | 3,970 | 3,980 | 3,830 | 3,925 | 370,200 |
| 2024/02/13 | 3,830 | 3,845 | 3,775 | 3,830 | 170,800 |
| 2024/02/09 | 3,865 | 3,910 | 3,825 | 3,855 | 153,800 |
| 2024/02/08 | 3,970 | 3,970 | 3,860 | 3,865 | 162,800 |
| 2024/02/07 | 3,915 | 3,960 | 3,895 | 3,940 | 133,200 |
| 2024/02/06 | 3,840 | 3,940 | 3,835 | 3,910 | 122,300 |
| 2024/02/05 | 3,835 | 3,875 | 3,815 | 3,860 | 118,800 |
| 2024/02/02 | 3,790 | 3,810 | 3,745 | 3,785 | 138,300 |
| 2024/02/01 | 3,820 | 3,840 | 3,780 | 3,820 | 105,300 |
| 2024/01/31 | 3,795 | 3,850 | 3,775 | 3,845 | 109,500 |
| 2024/01/30 | 3,745 | 3,830 | 3,745 | 3,820 | 190,800 |
| 2024/01/29 | 3,710 | 3,760 | 3,710 | 3,725 | 82,000 |
| 2024/01/26 | 3,715 | 3,725 | 3,675 | 3,695 | 103,300 |
| 2024/01/25 | 3,715 | 3,730 | 3,705 | 3,715 | 81,100 |
| 2024/01/24 | 3,725 | 3,730 | 3,695 | 3,705 | 123,800 |
| 2024/01/23 | 3,785 | 3,800 | 3,750 | 3,750 | 73,300 |
| 2024/01/22 | 3,780 | 3,795 | 3,760 | 3,790 | 100,200 |
| 2024/01/19 | 3,760 | 3,790 | 3,730 | 3,775 | 118,600 |
| 2024/01/18 | 3,715 | 3,755 | 3,715 | 3,730 | 73,700 |
| 2024/01/17 | 3,715 | 3,775 | 3,710 | 3,715 | 116,200 |
| 2024/01/16 | 3,710 | 3,720 | 3,690 | 3,690 | 67,900 |
| 2024/01/15 | 3,710 | 3,760 | 3,710 | 3,730 | 95,200 |
| 2024/01/12 | 3,715 | 3,730 | 3,685 | 3,730 | 95,500 |
| 2024/01/11 | 3,760 | 3,760 | 3,695 | 3,695 | 123,800 |
| 2024/01/10 | 3,705 | 3,750 | 3,680 | 3,735 | 119,100 |
| 2024/01/09 | 3,665 | 3,710 | 3,660 | 3,705 | 86,600 |
| 2024/01/05 | 3,700 | 3,700 | 3,655 | 3,660 | 80,500 |
| 2024/01/04 | 3,700 | 3,710 | 3,635 | 3,665 | 213,600 |
| 2023/12/29 | 3,550 | 3,640 | 3,545 | 3,605 | 129,100 |
| 2023/12/28 | 3,545 | 3,585 | 3,535 | 3,550 | 134,100 |
| 2023/12/27 | 3,505 | 3,555 | 3,495 | 3,550 | 139,200 |
| 2023/12/26 | 3,410 | 3,480 | 3,410 | 3,470 | 95,700 |
| 2023/12/25 | 3,465 | 3,465 | 3,410 | 3,410 | 62,100 |
| 2023/12/22 | 3,440 | 3,485 | 3,440 | 3,465 | 60,500 |
| 2023/12/21 | 3,480 | 3,510 | 3,440 | 3,440 | 134,400 |
| 2023/12/20 | 3,500 | 3,525 | 3,490 | 3,495 | 84,900 |
| 2023/12/19 | 3,565 | 3,565 | 3,515 | 3,525 | 113,300 |
| 2023/12/18 | 3,550 | 3,565 | 3,495 | 3,525 | 96,000 |
| 2023/12/15 | 3,590 | 3,630 | 3,570 | 3,585 | 134,000 |
| 2023/12/14 | 3,610 | 3,620 | 3,550 | 3,570 | 92,500 |
| 2023/12/13 | 3,550 | 3,635 | 3,520 | 3,625 | 168,000 |
| 2023/12/12 | 3,580 | 3,585 | 3,535 | 3,540 | 132,300 |
| 2023/12/11 | 3,505 | 3,570 | 3,495 | 3,565 | 190,000 |
| 2023/12/08 | 3,510 | 3,525 | 3,425 | 3,450 | 188,100 |
| 2023/12/07 | 3,515 | 3,515 | 3,480 | 3,500 | 99,000 |
| 2023/12/06 | 3,415 | 3,520 | 3,410 | 3,515 | 141,300 |
| 2023/12/05 | 3,440 | 3,470 | 3,420 | 3,420 | 114,000 |
| 2023/12/04 | 3,490 | 3,490 | 3,435 | 3,450 | 131,500 |
| 2023/12/01 | 3,425 | 3,475 | 3,415 | 3,460 | 137,700 |
| 2023/11/30 | 3,420 | 3,425 | 3,345 | 3,400 | 294,900 |
| 2023/11/29 | 3,435 | 3,450 | 3,425 | 3,435 | 93,200 |
| 2023/11/28 | 3,460 | 3,480 | 3,420 | 3,435 | 112,400 |
| 2023/11/27 | 3,480 | 3,500 | 3,445 | 3,460 | 106,400 |
| 2023/11/24 | 3,450 | 3,460 | 3,405 | 3,460 | 190,300 |
| 2023/11/22 | 3,440 | 3,475 | 3,415 | 3,430 | 204,600 |
| 2023/11/21 | 3,445 | 3,470 | 3,405 | 3,435 | 194,800 |
| 2023/11/20 | 3,500 | 3,550 | 3,460 | 3,460 | 182,900 |
| 2023/11/17 | 3,480 | 3,520 | 3,470 | 3,510 | 164,000 |
| 2023/11/16 | 3,535 | 3,575 | 3,475 | 3,480 | 188,600 |
| 2023/11/15 | 3,565 | 3,610 | 3,515 | 3,580 | 205,500 |
| 2023/11/14 | 3,645 | 3,645 | 3,490 | 3,565 | 357,400 |
| 2023/11/13 | 3,645 | 3,645 | 3,555 | 3,590 | 227,100 |
| 2023/11/10 | 3,575 | 3,680 | 3,560 | 3,655 | 187,200 |
| 2023/11/09 | 3,505 | 3,560 | 3,475 | 3,550 | 111,000 |
| 2023/11/08 | 3,600 | 3,625 | 3,465 | 3,505 | 397,100 |
| 2023/11/07 | 3,640 | 3,685 | 3,595 | 3,605 | 196,800 |
| 2023/11/06 | 3,685 | 3,685 | 3,595 | 3,640 | 271,000 |
| 2023/11/02 | 3,735 | 3,750 | 3,605 | 3,640 | 375,700 |
| 2023/11/01 | 3,790 | 3,795 | 3,720 | 3,720 | 227,400 |
| 2023/10/31 | 3,725 | 3,780 | 3,710 | 3,770 | 154,100 |
| 2023/10/30 | 3,735 | 3,750 | 3,685 | 3,705 | 109,600 |
| 2023/10/27 | 3,700 | 3,770 | 3,700 | 3,770 | 194,600 |
| 2023/10/26 | 3,685 | 3,730 | 3,670 | 3,695 | 164,300 |
| 2023/10/25 | 3,655 | 3,695 | 3,635 | 3,655 | 119,700 |
| 2023/10/24 | 3,600 | 3,665 | 3,595 | 3,650 | 124,400 |
| 2023/10/23 | 3,625 | 3,645 | 3,595 | 3,600 | 95,800 |
| 2023/10/20 | 3,630 | 3,645 | 3,605 | 3,625 | 57,200 |
| 2023/10/19 | 3,585 | 3,630 | 3,585 | 3,615 | 57,900 |
| 2023/10/18 | 3,630 | 3,640 | 3,585 | 3,620 | 110,400 |
| 2023/10/17 | 3,605 | 3,620 | 3,580 | 3,610 | 69,400 |
| 2023/10/16 | 3,555 | 3,610 | 3,555 | 3,590 | 85,000 |
| 2023/10/13 | 3,570 | 3,625 | 3,545 | 3,590 | 133,400 |
| 2023/10/12 | 3,640 | 3,645 | 3,600 | 3,605 | 123,200 |
| 2023/10/11 | 3,680 | 3,680 | 3,600 | 3,635 | 188,000 |
| 2023/10/10 | 3,630 | 3,715 | 3,615 | 3,690 | 263,100 |
| 2023/10/06 | 3,580 | 3,620 | 3,580 | 3,590 | 118,400 |
| 2023/10/05 | 3,480 | 3,550 | 3,480 | 3,535 | 289,900 |
| 2023/10/04 | 3,500 | 3,555 | 3,480 | 3,500 | 284,000 |
| 2023/10/03 | 3,550 | 3,620 | 3,505 | 3,540 | 297,400 |
| 2023/10/02 | 3,535 | 3,595 | 3,530 | 3,550 | 185,700 |
| 2023/09/29 | 3,575 | 3,575 | 3,520 | 3,525 | 189,100 |
| 2023/09/28 | 3,500 | 3,575 | 3,495 | 3,560 | 189,200 |
| 2023/09/27 | 3,495 | 3,520 | 3,465 | 3,520 | 131,400 |
| 2023/09/26 | 3,495 | 3,520 | 3,480 | 3,505 | 101,900 |
| 2023/09/25 | 3,495 | 3,530 | 3,480 | 3,520 | 138,100 |
| 2023/09/22 | 3,470 | 3,485 | 3,425 | 3,465 | 167,400 |
| 2023/09/21 | 3,580 | 3,615 | 3,500 | 3,500 | 313,900 |
| 2023/09/20 | 3,500 | 3,505 | 3,440 | 3,440 | 111,800 |
| 2023/09/19 | 3,490 | 3,495 | 3,460 | 3,495 | 82,700 |
| 2023/09/15 | 3,440 | 3,515 | 3,440 | 3,490 | 242,400 |
| 2023/09/14 | 3,380 | 3,420 | 3,380 | 3,415 | 72,000 |
| 2023/09/13 | 3,405 | 3,410 | 3,380 | 3,395 | 70,300 |
| 2023/09/12 | 3,370 | 3,400 | 3,370 | 3,395 | 54,900 |
| 2023/09/11 | 3,415 | 3,435 | 3,380 | 3,380 | 78,000 |
| 2023/09/08 | 3,395 | 3,445 | 3,395 | 3,420 | 111,800 |
| 2023/09/07 | 3,385 | 3,465 | 3,380 | 3,450 | 217,400 |
| 2023/09/06 | 3,395 | 3,420 | 3,370 | 3,385 | 124,100 |
| 2023/09/05 | 3,400 | 3,425 | 3,360 | 3,395 | 170,100 |
| 2023/09/04 | 3,365 | 3,390 | 3,350 | 3,375 | 146,800 |
| 2023/09/01 | 3,295 | 3,390 | 3,290 | 3,390 | 353,900 |
| 2023/08/31 | 3,210 | 3,285 | 3,205 | 3,255 | 225,500 |
| 2023/08/30 | 3,235 | 3,265 | 3,225 | 3,250 | 335,100 |
| 2023/08/29 | 3,230 | 3,265 | 3,230 | 3,230 | 133,400 |
| 2023/08/28 | 3,200 | 3,260 | 3,195 | 3,255 | 169,300 |
| 2023/08/25 | 3,145 | 3,195 | 3,115 | 3,175 | 169,900 |
| 2023/08/24 | 3,130 | 3,165 | 3,115 | 3,150 | 80,300 |
| 2023/08/23 | 3,110 | 3,135 | 3,080 | 3,135 | 87,900 |
| 2023/08/22 | 3,105 | 3,155 | 3,090 | 3,125 | 127,600 |
| 2023/08/21 | 3,065 | 3,105 | 3,065 | 3,090 | 126,400 |
| 2023/08/18 | 3,070 | 3,080 | 3,035 | 3,045 | 81,300 |
| 2023/08/17 | 3,080 | 3,080 | 3,040 | 3,080 | 86,500 |
| 2023/08/16 | 3,030 | 3,090 | 3,030 | 3,080 | 112,200 |
| 2023/08/15 | 3,030 | 3,065 | 3,020 | 3,040 | 135,900 |
| 2023/08/14 | 3,085 | 3,120 | 3,025 | 3,030 | 202,400 |
| 2023/08/10 | 3,005 | 3,085 | 2,989 | 3,055 | 260,700 |
| 2023/08/09 | 3,100 | 3,120 | 3,020 | 3,030 | 300,200 |
| 2023/08/08 | 3,140 | 3,165 | 3,120 | 3,135 | 197,600 |
| 2023/08/07 | 3,175 | 3,200 | 3,110 | 3,135 | 194,400 |
| 2023/08/04 | 3,180 | 3,205 | 3,175 | 3,190 | 79,000 |
| 2023/08/03 | 3,200 | 3,220 | 3,180 | 3,180 | 94,800 |
| 2023/08/02 | 3,215 | 3,265 | 3,205 | 3,235 | 124,100 |
| 2023/08/01 | 3,230 | 3,245 | 3,205 | 3,230 | 112,500 |
| 2023/07/31 | 3,225 | 3,240 | 3,205 | 3,220 | 108,700 |
| 2023/07/28 | 3,165 | 3,210 | 3,150 | 3,190 | 139,700 |
| 2023/07/27 | 3,175 | 3,195 | 3,155 | 3,195 | 67,200 |
| 2023/07/26 | 3,185 | 3,185 | 3,155 | 3,175 | 69,600 |
| 2023/07/25 | 3,170 | 3,190 | 3,160 | 3,180 | 109,800 |
| 2023/07/24 | 3,165 | 3,165 | 3,145 | 3,165 | 99,200 |
| 2023/07/21 | 3,150 | 3,160 | 3,125 | 3,150 | 104,500 |
| 2023/07/20 | 3,125 | 3,150 | 3,125 | 3,140 | 88,100 |
| 2023/07/19 | 3,125 | 3,130 | 3,105 | 3,120 | 76,700 |
| 2023/07/18 | 3,080 | 3,110 | 3,075 | 3,110 | 69,100 |
| 2023/07/14 | 3,085 | 3,120 | 3,050 | 3,080 | 90,500 |
| 2023/07/13 | 3,095 | 3,095 | 3,060 | 3,075 | 89,000 |
| 2023/07/12 | 3,115 | 3,140 | 3,080 | 3,095 | 105,500 |
| 2023/07/11 | 3,100 | 3,120 | 3,095 | 3,100 | 91,900 |
| 2023/07/10 | 3,100 | 3,105 | 3,075 | 3,085 | 90,100 |
| 2023/07/07 | 3,080 | 3,100 | 3,055 | 3,065 | 88,800 |
| 2023/07/06 | 3,095 | 3,105 | 3,075 | 3,090 | 69,900 |
| 2023/07/05 | 3,130 | 3,145 | 3,100 | 3,130 | 173,700 |
| 2023/07/04 | 3,105 | 3,120 | 3,095 | 3,100 | 111,000 |
| 2023/07/03 | 3,095 | 3,135 | 3,090 | 3,120 | 110,500 |
| 2023/06/30 | 3,110 | 3,110 | 3,065 | 3,080 | 84,000 |
| 2023/06/29 | 3,140 | 3,140 | 3,090 | 3,100 | 92,700 |
| 2023/06/28 | 3,090 | 3,125 | 3,075 | 3,120 | 94,100 |
| 2023/06/27 | 3,070 | 3,085 | 3,060 | 3,085 | 62,100 |