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 |
|---|---|---|---|---|---|
| 2026/02/24 | 1,988 | 2,000 | 1,951 | 1,998 | 828,700 |
| 2026/02/20 | 2,016 | 2,020 | 1,948 | 1,980 | 1,058,000 |
| 2026/02/19 | 2,016 | 2,030 | 1,991 | 2,019 | 684,200 |
| 2026/02/18 | 2,000 | 2,043 | 2,000 | 2,042 | 978,800 |
| 2026/02/17 | 1,965 | 2,003 | 1,926 | 1,992 | 1,138,300 |
| 2026/02/16 | 1,976 | 2,028 | 1,943 | 1,970 | 1,621,600 |
| 2026/02/13 | 2,020 | 2,042 | 1,957 | 1,990 | 1,950,300 |
| 2026/02/12 | 1,993 | 2,033 | 1,982 | 2,014 | 1,348,700 |
| 2026/02/10 | 1,980 | 1,999 | 1,968 | 1,981 | 881,300 |
| 2026/02/09 | 1,945 | 1,968 | 1,928 | 1,968 | 1,337,800 |
| 2026/02/06 | 1,871 | 1,915 | 1,863 | 1,915 | 1,209,200 |
| 2026/02/05 | 1,846 | 1,869 | 1,814 | 1,860 | 1,487,500 |
| 2026/02/04 | 1,792 | 1,837 | 1,787 | 1,826 | 1,237,300 |
| 2026/02/03 | 1,754 | 1,792 | 1,745 | 1,787 | 1,082,200 |
| 2026/02/02 | 1,756 | 1,789 | 1,743 | 1,744 | 1,375,300 |
| 2026/01/30 | 1,750 | 1,765 | 1,723 | 1,734 | 1,206,900 |
| 2026/01/29 | 1,756 | 1,767 | 1,697 | 1,746 | 1,753,100 |
| 2026/01/28 | 1,800 | 1,817 | 1,761 | 1,781 | 2,215,400 |
| 2026/01/27 | 1,773 | 1,794 | 1,762 | 1,794 | 2,177,200 |
| 2026/01/26 | 1,740 | 1,782 | 1,732 | 1,761 | 5,149,400 |
| 2026/01/23 | 1,771 | 1,799 | 1,753 | 1,788 | 1,379,700 |
| 2026/01/22 | 1,777 | 1,795 | 1,759 | 1,773 | 1,057,200 |
| 2026/01/21 | 1,708 | 1,770 | 1,707 | 1,768 | 1,628,700 |
| 2026/01/20 | 1,728 | 1,750 | 1,710 | 1,734 | 2,977,100 |
| 2026/01/19 | 1,748 | 1,776 | 1,718 | 1,725 | 2,558,300 |
| 2026/01/16 | 1,693 | 1,727 | 1,688 | 1,727 | 793,300 |
| 2026/01/15 | 1,680 | 1,730 | 1,680 | 1,707 | 777,200 |
| 2026/01/14 | 1,658 | 1,695 | 1,653 | 1,688 | 1,114,800 |
| 2026/01/13 | 1,664 | 1,679 | 1,645 | 1,658 | 1,246,000 |
| 2026/01/09 | 1,615 | 1,647 | 1,603 | 1,630 | 1,954,300 |
| 2026/01/08 | 1,610 | 1,647 | 1,607 | 1,628 | 487,000 |
| 2026/01/07 | 1,588 | 1,615 | 1,582 | 1,610 | 644,200 |
| 2026/01/06 | 1,599 | 1,632 | 1,586 | 1,626 | 847,800 |
| 2026/01/05 | 1,585 | 1,594 | 1,555 | 1,565 | 734,200 |
| 2025/12/30 | 1,563 | 1,569 | 1,545 | 1,545 | 331,900 |
| 2025/12/29 | 1,564 | 1,570 | 1,541 | 1,563 | 410,100 |
| 2025/12/26 | 1,552 | 1,572 | 1,551 | 1,552 | 382,400 |
| 2025/12/25 | 1,572 | 1,573 | 1,543 | 1,560 | 426,500 |
| 2025/12/24 | 1,550 | 1,576 | 1,550 | 1,564 | 962,200 |
| 2025/12/23 | 1,514 | 1,528 | 1,502 | 1,528 | 430,800 |
| 2025/12/22 | 1,535 | 1,536 | 1,506 | 1,513 | 437,400 |
| 2025/12/19 | 1,515 | 1,528 | 1,504 | 1,527 | 656,200 |
| 2025/12/18 | 1,514 | 1,520 | 1,487 | 1,514 | 888,500 |
| 2025/12/17 | 1,536 | 1,541 | 1,508 | 1,530 | 496,000 |
| 2025/12/16 | 1,554 | 1,559 | 1,535 | 1,535 | 350,300 |
| 2025/12/15 | 1,564 | 1,566 | 1,541 | 1,552 | 367,800 |
| 2025/12/12 | 1,545 | 1,565 | 1,536 | 1,565 | 433,400 |
| 2025/12/11 | 1,542 | 1,559 | 1,522 | 1,529 | 313,500 |
| 2025/12/10 | 1,563 | 1,574 | 1,541 | 1,541 | 452,800 |
| 2025/12/09 | 1,549 | 1,564 | 1,532 | 1,545 | 374,000 |
| 2025/12/08 | 1,521 | 1,548 | 1,516 | 1,539 | 572,300 |
| 2025/12/05 | 1,532 | 1,539 | 1,500 | 1,500 | 685,100 |
| 2025/12/04 | 1,525 | 1,548 | 1,513 | 1,535 | 869,400 |
| 2025/12/03 | 1,548 | 1,553 | 1,512 | 1,532 | 699,500 |
| 2025/12/02 | 1,557 | 1,566 | 1,538 | 1,560 | 755,400 |
| 2025/12/01 | 1,593 | 1,595 | 1,539 | 1,553 | 610,900 |
| 2025/11/28 | 1,531 | 1,570 | 1,526 | 1,564 | 451,400 |
| 2025/11/27 | 1,560 | 1,560 | 1,537 | 1,541 | 428,700 |
| 2025/11/26 | 1,508 | 1,548 | 1,506 | 1,546 | 649,800 |
| 2025/11/25 | 1,510 | 1,535 | 1,497 | 1,508 | 597,000 |
| 2025/11/21 | 1,495 | 1,519 | 1,492 | 1,500 | 616,500 |
| 2025/11/20 | 1,488 | 1,509 | 1,474 | 1,500 | 569,700 |
| 2025/11/19 | 1,480 | 1,507 | 1,453 | 1,470 | 739,900 |
| 2025/11/18 | 1,491 | 1,491 | 1,443 | 1,472 | 878,500 |
| 2025/11/17 | 1,471 | 1,474 | 1,428 | 1,461 | 1,283,800 |
| 2025/11/14 | 1,473 | 1,490 | 1,425 | 1,454 | 2,326,900 |
| 2025/11/13 | 1,528 | 1,573 | 1,523 | 1,553 | 1,355,800 |
| 2025/11/12 | 1,505 | 1,530 | 1,502 | 1,529 | 1,002,400 |
| 2025/11/11 | 1,482 | 1,506 | 1,468 | 1,497 | 872,300 |
| 2025/11/10 | 1,461 | 1,501 | 1,457 | 1,494 | 1,001,200 |
| 2025/11/07 | 1,453 | 1,476 | 1,444 | 1,454 | 821,600 |
| 2025/11/06 | 1,441 | 1,457 | 1,433 | 1,448 | 445,600 |
| 2025/11/05 | 1,417 | 1,440 | 1,378 | 1,435 | 680,900 |
| 2025/11/04 | 1,407 | 1,431 | 1,398 | 1,424 | 552,000 |
| 2025/10/31 | 1,403 | 1,408 | 1,383 | 1,401 | 503,500 |
| 2025/10/30 | 1,368 | 1,402 | 1,356 | 1,401 | 1,672,300 |
| 2025/10/29 | 1,390 | 1,390 | 1,350 | 1,350 | 664,000 |
| 2025/10/28 | 1,415 | 1,418 | 1,371 | 1,375 | 686,900 |
| 2025/10/27 | 1,440 | 1,440 | 1,425 | 1,427 | 616,900 |
| 2025/10/24 | 1,422 | 1,428 | 1,400 | 1,425 | 731,900 |
| 2025/10/23 | 1,371 | 1,418 | 1,368 | 1,418 | 787,400 |
| 2025/10/22 | 1,352 | 1,392 | 1,345 | 1,385 | 898,400 |
| 2025/10/21 | 1,353 | 1,353 | 1,332 | 1,340 | 517,000 |
| 2025/10/20 | 1,382 | 1,390 | 1,353 | 1,357 | 764,900 |
| 2025/10/17 | 1,329 | 1,361 | 1,324 | 1,352 | 651,300 |
| 2025/10/16 | 1,340 | 1,350 | 1,320 | 1,333 | 465,000 |
| 2025/10/15 | 1,290 | 1,335 | 1,286 | 1,330 | 776,000 |
| 2025/10/14 | 1,300 | 1,311 | 1,278 | 1,294 | 823,900 |
| 2025/10/10 | 1,355 | 1,364 | 1,317 | 1,321 | 964,300 |
| 2025/10/09 | 1,359 | 1,363 | 1,347 | 1,359 | 843,100 |
| 2025/10/08 | 1,291 | 1,348 | 1,291 | 1,345 | 1,036,000 |
| 2025/10/07 | 1,303 | 1,307 | 1,276 | 1,288 | 607,900 |
| 2025/10/06 | 1,285 | 1,315 | 1,276 | 1,304 | 1,082,600 |
| 2025/10/03 | 1,272 | 1,293 | 1,252 | 1,255 | 744,700 |
| 2025/10/02 | 1,333 | 1,333 | 1,256 | 1,271 | 1,838,600 |
| 2025/10/01 | 1,242 | 1,247 | 1,209 | 1,213 | 628,200 |
| 2025/09/30 | 1,249 | 1,259 | 1,232 | 1,254 | 825,600 |
| 2025/09/29 | 1,269 | 1,270 | 1,225 | 1,250 | 651,300 |
| 2025/09/29 | 1 -> 4.00 分割 | ||||
| 2025/09/26 | 4,975 | 5,060 | 4,955 | 5,060 | 181,700 |
| 2025/09/25 | 4,995 | 5,030 | 4,960 | 4,960 | 130,700 |
| 2025/09/24 | 4,970 | 5,030 | 4,955 | 4,965 | 192,500 |
| 2025/09/22 | 4,960 | 4,980 | 4,920 | 4,920 | 144,100 |
| 2025/09/19 | 4,925 | 4,950 | 4,860 | 4,890 | 174,700 |
| 2025/09/18 | 4,855 | 4,855 | 4,790 | 4,820 | 90,500 |
| 2025/09/17 | 4,880 | 4,890 | 4,810 | 4,810 | 116,300 |
| 2025/09/16 | 4,920 | 4,965 | 4,900 | 4,900 | 92,200 |
| 2025/09/12 | 4,925 | 4,970 | 4,900 | 4,925 | 112,500 |
| 2025/09/11 | 4,975 | 5,000 | 4,910 | 4,925 | 155,400 |
| 2025/09/10 | 4,925 | 4,990 | 4,890 | 4,925 | 199,400 |
| 2025/09/09 | 4,855 | 4,925 | 4,845 | 4,875 | 118,300 |
| 2025/09/08 | 4,850 | 4,855 | 4,800 | 4,825 | 126,200 |
| 2025/09/05 | 4,810 | 4,820 | 4,750 | 4,815 | 144,900 |
| 2025/09/04 | 4,850 | 4,900 | 4,825 | 4,845 | 152,400 |
| 2025/09/03 | 4,800 | 4,835 | 4,770 | 4,800 | 130,000 |
| 2025/09/02 | 4,780 | 4,840 | 4,770 | 4,775 | 129,200 |
| 2025/09/01 | 4,745 | 4,790 | 4,730 | 4,770 | 80,600 |
| 2025/08/29 | 4,735 | 4,750 | 4,705 | 4,750 | 87,900 |
| 2025/08/28 | 4,670 | 4,755 | 4,670 | 4,735 | 98,400 |
| 2025/08/27 | 4,670 | 4,720 | 4,660 | 4,700 | 119,500 |
| 2025/08/26 | 4,710 | 4,715 | 4,660 | 4,695 | 130,800 |
| 2025/08/25 | 4,755 | 4,770 | 4,700 | 4,715 | 158,900 |
| 2025/08/22 | 4,700 | 4,720 | 4,670 | 4,720 | 187,000 |
| 2025/08/21 | 4,770 | 4,770 | 4,680 | 4,700 | 192,300 |
| 2025/08/20 | 4,735 | 4,810 | 4,715 | 4,800 | 164,600 |
| 2025/08/19 | 4,690 | 4,755 | 4,665 | 4,735 | 152,600 |
| 2025/08/18 | 4,660 | 4,690 | 4,610 | 4,685 | 228,700 |
| 2025/08/15 | 4,635 | 4,660 | 4,590 | 4,620 | 200,900 |
| 2025/08/14 | 4,600 | 4,665 | 4,560 | 4,665 | 222,800 |
| 2025/08/13 | 4,665 | 4,690 | 4,590 | 4,630 | 278,400 |
| 2025/08/12 | 4,690 | 4,750 | 4,580 | 4,630 | 539,400 |
| 2025/08/08 | 4,785 | 4,810 | 4,725 | 4,745 | 168,900 |
| 2025/08/07 | 4,780 | 4,870 | 4,725 | 4,765 | 269,900 |
| 2025/08/06 | 4,610 | 4,745 | 4,590 | 4,745 | 167,400 |
| 2025/08/05 | 4,580 | 4,605 | 4,540 | 4,590 | 137,100 |
| 2025/08/04 | 4,500 | 4,590 | 4,470 | 4,580 | 200,000 |
| 2025/08/01 | 4,520 | 4,610 | 4,520 | 4,580 | 190,100 |
| 2025/07/31 | 4,500 | 4,540 | 4,475 | 4,520 | 201,200 |
| 2025/07/30 | 4,400 | 4,465 | 4,375 | 4,460 | 117,500 |
| 2025/07/29 | 4,360 | 4,440 | 4,340 | 4,390 | 126,900 |
| 2025/07/28 | 4,415 | 4,435 | 4,375 | 4,385 | 121,400 |
| 2025/07/25 | 4,380 | 4,420 | 4,360 | 4,410 | 108,800 |
| 2025/07/24 | 4,445 | 4,455 | 4,375 | 4,400 | 348,600 |
| 2025/07/23 | 4,540 | 4,545 | 4,415 | 4,435 | 197,700 |
| 2025/07/22 | 4,480 | 4,525 | 4,470 | 4,520 | 98,700 |
| 2025/07/18 | 4,515 | 4,515 | 4,470 | 4,490 | 94,300 |
| 2025/07/17 | 4,485 | 4,560 | 4,475 | 4,520 | 143,500 |
| 2025/07/16 | 4,495 | 4,510 | 4,440 | 4,480 | 124,900 |
| 2025/07/15 | 4,575 | 4,590 | 4,500 | 4,510 | 131,800 |
| 2025/07/14 | 4,520 | 4,615 | 4,495 | 4,575 | 232,000 |
| 2025/07/11 | 4,435 | 4,550 | 4,410 | 4,490 | 283,800 |
| 2025/07/10 | 4,375 | 4,445 | 4,375 | 4,405 | 259,600 |
| 2025/07/09 | 4,295 | 4,340 | 4,265 | 4,330 | 126,600 |
| 2025/07/08 | 4,245 | 4,285 | 4,210 | 4,260 | 108,300 |
| 2025/07/07 | 4,245 | 4,320 | 4,200 | 4,260 | 317,200 |
| 2025/07/04 | 4,055 | 4,145 | 4,040 | 4,125 | 142,000 |
| 2025/07/03 | 4,135 | 4,150 | 4,035 | 4,060 | 168,700 |
| 2025/07/02 | 4,105 | 4,180 | 4,105 | 4,160 | 96,400 |
| 2025/07/01 | 4,150 | 4,195 | 4,150 | 4,150 | 86,600 |
| 2025/06/30 | 4,215 | 4,220 | 4,185 | 4,185 | 76,600 |
| 2025/06/27 | 4,235 | 4,235 | 4,170 | 4,180 | 83,100 |
| 2025/06/26 | 4,180 | 4,190 | 4,155 | 4,190 | 81,300 |
| 2025/06/25 | 4,230 | 4,230 | 4,160 | 4,180 | 61,500 |
| 2025/06/24 | 4,225 | 4,240 | 4,180 | 4,215 | 91,100 |
| 2025/06/23 | 4,190 | 4,240 | 4,185 | 4,195 | 93,500 |
| 2025/06/20 | 4,205 | 4,225 | 4,175 | 4,200 | 157,100 |
| 2025/06/19 | 4,220 | 4,245 | 4,205 | 4,240 | 90,000 |
| 2025/06/18 | 4,225 | 4,265 | 4,225 | 4,235 | 81,400 |
| 2025/06/17 | 4,225 | 4,275 | 4,215 | 4,245 | 91,200 |
| 2025/06/16 | 4,280 | 4,295 | 4,215 | 4,230 | 78,100 |
| 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 |