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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/26 | 3,095 | 3,110 | 3,070 | 3,070 | 67,700 |
| 2023/06/23 | 3,115 | 3,135 | 3,075 | 3,080 | 104,900 |
| 2023/06/22 | 3,085 | 3,140 | 3,070 | 3,110 | 154,700 |
| 2023/06/21 | 3,075 | 3,085 | 3,060 | 3,085 | 81,800 |
| 2023/06/20 | 3,090 | 3,090 | 3,050 | 3,060 | 122,700 |
| 2023/06/19 | 3,150 | 3,150 | 3,100 | 3,110 | 119,600 |
| 2023/06/16 | 3,115 | 3,150 | 3,100 | 3,150 | 115,100 |
| 2023/06/15 | 3,120 | 3,170 | 3,095 | 3,155 | 117,200 |
| 2023/06/14 | 3,150 | 3,160 | 3,090 | 3,115 | 165,600 |
| 2023/06/13 | 3,140 | 3,165 | 3,115 | 3,150 | 161,500 |
| 2023/06/12 | 3,145 | 3,150 | 3,130 | 3,140 | 76,500 |
| 2023/06/09 | 3,125 | 3,145 | 3,105 | 3,130 | 144,300 |
| 2023/06/08 | 3,125 | 3,150 | 3,105 | 3,115 | 180,500 |
| 2023/06/07 | 3,120 | 3,140 | 3,085 | 3,090 | 196,500 |
| 2023/06/06 | 3,085 | 3,125 | 3,075 | 3,120 | 193,700 |
| 2023/06/05 | 3,100 | 3,110 | 3,065 | 3,085 | 191,100 |
| 2023/06/02 | 3,005 | 3,075 | 2,999 | 3,065 | 175,800 |
| 2023/06/01 | 2,986 | 3,015 | 2,975 | 3,000 | 141,500 |
| 2023/05/31 | 3,030 | 3,035 | 2,976 | 2,995 | 385,500 |
| 2023/05/30 | 3,140 | 3,145 | 3,010 | 3,060 | 463,600 |
| 2023/05/29 | 2,907 | 2,929 | 2,907 | 2,909 | 175,500 |
| 2023/05/26 | 2,921 | 2,922 | 2,888 | 2,888 | 131,500 |
| 2023/05/25 | 2,904 | 2,932 | 2,901 | 2,921 | 106,600 |
| 2023/05/24 | 2,935 | 2,935 | 2,904 | 2,920 | 112,200 |
| 2023/05/23 | 2,950 | 2,968 | 2,918 | 2,937 | 166,400 |
| 2023/05/22 | 2,910 | 2,953 | 2,910 | 2,931 | 143,900 |
| 2023/05/19 | 2,920 | 2,926 | 2,915 | 2,920 | 126,400 |
| 2023/05/18 | 2,929 | 2,947 | 2,909 | 2,932 | 240,600 |
| 2023/05/17 | 2,924 | 2,935 | 2,902 | 2,929 | 266,800 |
| 2023/05/16 | 2,927 | 2,939 | 2,907 | 2,924 | 267,000 |
| 2023/05/15 | 2,883 | 2,995 | 2,845 | 2,925 | 693,600 |
| 2023/05/12 | 2,880 | 2,940 | 2,868 | 2,928 | 311,400 |
| 2023/05/11 | 2,920 | 2,950 | 2,880 | 2,880 | 319,400 |
| 2023/05/10 | 2,931 | 2,954 | 2,914 | 2,953 | 239,000 |
| 2023/05/09 | 2,830 | 2,916 | 2,818 | 2,904 | 319,600 |
| 2023/05/08 | 2,699 | 2,829 | 2,674 | 2,821 | 853,000 |
| 2023/05/02 | 2,900 | 2,907 | 2,878 | 2,899 | 184,400 |
| 2023/05/01 | 2,899 | 2,905 | 2,875 | 2,882 | 112,200 |
| 2023/04/28 | 2,891 | 2,899 | 2,866 | 2,886 | 196,100 |
| 2023/04/27 | 2,849 | 2,860 | 2,835 | 2,853 | 199,200 |
| 2023/04/26 | 2,831 | 2,875 | 2,823 | 2,870 | 205,700 |
| 2023/04/25 | 2,802 | 2,836 | 2,802 | 2,831 | 125,700 |
| 2023/04/24 | 2,799 | 2,802 | 2,787 | 2,796 | 55,700 |
| 2023/04/21 | 2,775 | 2,802 | 2,772 | 2,800 | 108,000 |
| 2023/04/20 | 2,760 | 2,784 | 2,749 | 2,775 | 111,000 |
| 2023/04/19 | 2,765 | 2,778 | 2,751 | 2,758 | 130,800 |
| 2023/04/18 | 2,790 | 2,790 | 2,775 | 2,784 | 89,000 |
| 2023/04/17 | 2,770 | 2,788 | 2,758 | 2,788 | 140,900 |
| 2023/04/14 | 2,754 | 2,769 | 2,730 | 2,761 | 137,000 |
| 2023/04/13 | 2,753 | 2,753 | 2,728 | 2,731 | 73,400 |
| 2023/04/12 | 2,738 | 2,757 | 2,733 | 2,754 | 125,900 |
| 2023/04/11 | 2,739 | 2,748 | 2,720 | 2,728 | 80,500 |
| 2023/04/10 | 2,712 | 2,717 | 2,703 | 2,716 | 101,500 |
| 2023/04/07 | 2,697 | 2,717 | 2,693 | 2,699 | 88,500 |
| 2023/04/06 | 2,684 | 2,720 | 2,683 | 2,698 | 123,700 |
| 2023/04/05 | 2,747 | 2,777 | 2,712 | 2,714 | 245,700 |
| 2023/04/04 | 2,724 | 2,775 | 2,722 | 2,772 | 275,100 |
| 2023/04/03 | 2,685 | 2,702 | 2,665 | 2,698 | 162,500 |
| 2023/03/31 | 2,658 | 2,666 | 2,642 | 2,659 | 111,400 |
| 2023/03/30 | 2,606 | 2,629 | 2,585 | 2,628 | 230,600 |
| 2023/03/29 | 2,745 | 2,745 | 2,713 | 2,741 | 311,700 |
| 2023/03/28 | 2,723 | 2,725 | 2,702 | 2,715 | 135,300 |
| 2023/03/27 | 2,734 | 2,736 | 2,709 | 2,717 | 117,000 |
| 2023/03/24 | 2,679 | 2,728 | 2,655 | 2,724 | 175,500 |
| 2023/03/23 | 2,700 | 2,729 | 2,686 | 2,724 | 126,200 |
| 2023/03/22 | 2,741 | 2,742 | 2,707 | 2,723 | 142,800 |
| 2023/03/20 | 2,701 | 2,719 | 2,678 | 2,691 | 157,700 |
| 2023/03/17 | 2,787 | 2,787 | 2,730 | 2,730 | 204,100 |
| 2023/03/16 | 2,756 | 2,765 | 2,736 | 2,760 | 167,700 |
| 2023/03/15 | 2,800 | 2,828 | 2,799 | 2,821 | 154,300 |
| 2023/03/14 | 2,821 | 2,831 | 2,768 | 2,770 | 242,500 |
| 2023/03/13 | 2,885 | 2,886 | 2,820 | 2,851 | 253,200 |
| 2023/03/10 | 2,900 | 2,936 | 2,897 | 2,917 | 222,800 |
| 2023/03/09 | 2,899 | 2,935 | 2,894 | 2,927 | 195,900 |
| 2023/03/08 | 2,883 | 2,899 | 2,880 | 2,893 | 147,700 |
| 2023/03/07 | 2,831 | 2,893 | 2,824 | 2,881 | 269,100 |
| 2023/03/06 | 2,841 | 2,846 | 2,823 | 2,826 | 154,900 |
| 2023/03/03 | 2,817 | 2,832 | 2,814 | 2,826 | 152,100 |
| 2023/03/02 | 2,829 | 2,836 | 2,807 | 2,818 | 99,200 |
| 2023/03/01 | 2,788 | 2,814 | 2,788 | 2,806 | 159,800 |
| 2023/02/28 | 2,821 | 2,821 | 2,781 | 2,781 | 105,900 |
| 2023/02/27 | 2,781 | 2,818 | 2,781 | 2,818 | 133,400 |
| 2023/02/24 | 2,780 | 2,796 | 2,773 | 2,780 | 141,400 |
| 2023/02/22 | 2,780 | 2,792 | 2,767 | 2,774 | 161,300 |
| 2023/02/21 | 2,774 | 2,805 | 2,758 | 2,788 | 213,000 |
| 2023/02/20 | 2,727 | 2,770 | 2,727 | 2,751 | 251,800 |
| 2023/02/17 | 2,667 | 2,718 | 2,667 | 2,715 | 202,900 |
| 2023/02/16 | 2,691 | 2,696 | 2,650 | 2,667 | 147,500 |
| 2023/02/15 | 2,666 | 2,688 | 2,649 | 2,686 | 177,700 |
| 2023/02/14 | 2,619 | 2,669 | 2,617 | 2,667 | 194,800 |
| 2023/02/13 | 2,623 | 2,639 | 2,599 | 2,608 | 195,200 |
| 2023/02/10 | 2,591 | 2,614 | 2,590 | 2,596 | 172,700 |
| 2023/02/09 | 2,578 | 2,593 | 2,576 | 2,586 | 119,800 |
| 2023/02/08 | 2,572 | 2,589 | 2,569 | 2,578 | 140,100 |
| 2023/02/07 | 2,586 | 2,590 | 2,568 | 2,572 | 136,600 |
| 2023/02/06 | 2,589 | 2,598 | 2,569 | 2,587 | 156,000 |
| 2023/02/03 | 2,567 | 2,573 | 2,550 | 2,570 | 164,300 |
| 2023/02/02 | 2,620 | 2,620 | 2,587 | 2,590 | 163,800 |
| 2023/02/01 | 2,667 | 2,667 | 2,625 | 2,632 | 182,500 |
| 2023/01/31 | 2,650 | 2,674 | 2,646 | 2,666 | 139,200 |
| 2023/01/30 | 2,644 | 2,659 | 2,638 | 2,648 | 103,200 |
| 2023/01/27 | 2,655 | 2,655 | 2,638 | 2,643 | 95,400 |
| 2023/01/26 | 2,652 | 2,670 | 2,633 | 2,646 | 130,700 |
| 2023/01/25 | 2,652 | 2,656 | 2,638 | 2,650 | 104,500 |
| 2023/01/24 | 2,630 | 2,653 | 2,630 | 2,643 | 109,700 |
| 2023/01/23 | 2,620 | 2,633 | 2,604 | 2,623 | 98,500 |
| 2023/01/20 | 2,586 | 2,614 | 2,583 | 2,604 | 157,700 |
| 2023/01/19 | 2,582 | 2,598 | 2,576 | 2,586 | 137,500 |
| 2023/01/18 | 2,570 | 2,586 | 2,556 | 2,582 | 128,000 |
| 2023/01/17 | 2,557 | 2,577 | 2,545 | 2,571 | 117,200 |
| 2023/01/16 | 2,549 | 2,560 | 2,545 | 2,550 | 191,200 |
| 2023/01/13 | 2,549 | 2,578 | 2,547 | 2,554 | 122,500 |
| 2023/01/12 | 2,550 | 2,558 | 2,546 | 2,550 | 151,100 |
| 2023/01/11 | 2,570 | 2,577 | 2,547 | 2,551 | 183,700 |
| 2023/01/10 | 2,562 | 2,564 | 2,539 | 2,551 | 197,400 |
| 2023/01/06 | 2,541 | 2,564 | 2,536 | 2,550 | 203,900 |
| 2023/01/05 | 2,595 | 2,595 | 2,561 | 2,569 | 158,000 |
| 2023/01/04 | 2,623 | 2,623 | 2,598 | 2,601 | 164,000 |