植木組(1867)の株価時系列情報
植木組(1867)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 | 2,006 | 2,006 | 1,955 | 1,955 | 16,100 |
| 2025/06/12 | 2,037 | 2,037 | 1,995 | 2,006 | 3,200 |
| 2025/06/11 | 2,027 | 2,052 | 2,024 | 2,024 | 10,700 |
| 2025/06/10 | 2,035 | 2,078 | 2,022 | 2,022 | 11,900 |
| 2025/06/09 | 2,015 | 2,035 | 2,003 | 2,033 | 10,500 |
| 2025/06/06 | 1,991 | 1,999 | 1,968 | 1,999 | 8,500 |
| 2025/06/05 | 1,966 | 2,000 | 1,933 | 1,975 | 19,700 |
| 2025/06/04 | 1,945 | 1,982 | 1,932 | 1,965 | 18,900 |
| 2025/06/03 | 1,927 | 1,948 | 1,927 | 1,935 | 3,000 |
| 2025/06/02 | 1,924 | 1,938 | 1,924 | 1,938 | 2,400 |
| 2025/05/30 | 1,918 | 1,936 | 1,918 | 1,921 | 5,300 |
| 2025/05/29 | 1,906 | 1,925 | 1,906 | 1,920 | 4,200 |
| 2025/05/28 | 1,920 | 1,926 | 1,908 | 1,908 | 3,300 |
| 2025/05/27 | 1,924 | 1,924 | 1,912 | 1,924 | 2,900 |
| 2025/05/26 | 1,914 | 1,927 | 1,906 | 1,924 | 8,500 |
| 2025/05/23 | 1,908 | 1,913 | 1,893 | 1,913 | 5,700 |
| 2025/05/22 | 1,896 | 1,921 | 1,895 | 1,910 | 7,900 |
| 2025/05/21 | 1,901 | 1,909 | 1,898 | 1,898 | 4,300 |
| 2025/05/20 | 1,886 | 1,915 | 1,880 | 1,905 | 8,600 |
| 2025/05/19 | 1,826 | 1,884 | 1,822 | 1,884 | 29,800 |
| 2025/05/16 | 1,803 | 1,824 | 1,783 | 1,824 | 14,800 |
| 2025/05/15 | 1,815 | 1,830 | 1,801 | 1,801 | 11,900 |
| 2025/05/14 | 1,803 | 1,824 | 1,800 | 1,809 | 15,800 |
| 2025/05/13 | 1,831 | 1,866 | 1,800 | 1,802 | 38,500 |
| 2025/05/12 | 1,973 | 2,019 | 1,783 | 1,831 | 85,000 |
| 2025/05/09 | 1,931 | 1,997 | 1,931 | 1,945 | 8,500 |
| 2025/05/08 | 1,950 | 1,950 | 1,910 | 1,924 | 6,800 |
| 2025/05/07 | 1,919 | 1,959 | 1,908 | 1,954 | 10,100 |
| 2025/05/02 | 1,874 | 1,920 | 1,874 | 1,908 | 18,200 |
| 2025/05/01 | 1,899 | 1,900 | 1,874 | 1,874 | 5,100 |
| 2025/04/30 | 1,879 | 1,900 | 1,873 | 1,899 | 8,000 |
| 2025/04/28 | 1,880 | 1,894 | 1,872 | 1,876 | 6,100 |
| 2025/04/25 | 1,852 | 1,868 | 1,840 | 1,868 | 6,400 |
| 2025/04/24 | 1,880 | 1,880 | 1,844 | 1,852 | 3,000 |
| 2025/04/23 | 1,847 | 1,869 | 1,836 | 1,869 | 3,700 |
| 2025/04/22 | 1,860 | 1,864 | 1,831 | 1,849 | 2,900 |
| 2025/04/21 | 1,872 | 1,875 | 1,856 | 1,865 | 2,700 |
| 2025/04/18 | 1,856 | 1,905 | 1,856 | 1,875 | 9,000 |
| 2025/04/17 | 1,850 | 1,863 | 1,850 | 1,856 | 4,500 |
| 2025/04/16 | 1,835 | 1,855 | 1,830 | 1,855 | 6,300 |
| 2025/04/15 | 1,840 | 1,860 | 1,830 | 1,830 | 10,700 |
| 2025/04/14 | 1,816 | 1,843 | 1,800 | 1,841 | 18,000 |
| 2025/04/11 | 1,733 | 1,790 | 1,701 | 1,780 | 15,400 |
| 2025/04/10 | 1,773 | 1,777 | 1,720 | 1,733 | 17,800 |
| 2025/04/09 | 1,712 | 1,726 | 1,684 | 1,693 | 9,300 |
| 2025/04/08 | 1,701 | 1,760 | 1,701 | 1,752 | 8,600 |
| 2025/04/07 | 1,582 | 1,656 | 1,573 | 1,649 | 32,400 |
| 2025/04/04 | 1,708 | 1,715 | 1,651 | 1,690 | 21,800 |
| 2025/04/03 | 1,707 | 1,744 | 1,706 | 1,732 | 13,000 |
| 2025/04/02 | 1,769 | 1,769 | 1,737 | 1,747 | 13,700 |
| 2025/04/01 | 1,785 | 1,801 | 1,762 | 1,769 | 16,300 |
| 2025/03/31 | 1,815 | 1,815 | 1,763 | 1,777 | 20,100 |
| 2025/03/28 | 1,843 | 1,879 | 1,825 | 1,826 | 22,900 |
| 2025/03/27 | 1,898 | 1,904 | 1,882 | 1,901 | 29,000 |
| 2025/03/26 | 1,922 | 1,924 | 1,895 | 1,897 | 14,100 |
| 2025/03/25 | 1,909 | 1,920 | 1,883 | 1,920 | 14,300 |
| 2025/03/24 | 1,875 | 1,909 | 1,872 | 1,904 | 17,900 |
| 2025/03/21 | 1,885 | 1,898 | 1,851 | 1,870 | 20,600 |
| 2025/03/19 | 1,882 | 1,882 | 1,854 | 1,865 | 17,500 |
| 2025/03/18 | 1,876 | 1,885 | 1,873 | 1,882 | 11,200 |
| 2025/03/17 | 1,872 | 1,887 | 1,862 | 1,876 | 11,200 |
| 2025/03/14 | 1,877 | 1,884 | 1,865 | 1,867 | 6,800 |
| 2025/03/13 | 1,888 | 1,888 | 1,862 | 1,862 | 15,300 |
| 2025/03/12 | 1,892 | 1,907 | 1,878 | 1,888 | 20,100 |
| 2025/03/11 | 1,873 | 1,892 | 1,858 | 1,892 | 15,600 |
| 2025/03/10 | 1,868 | 1,890 | 1,860 | 1,876 | 20,800 |
| 2025/03/07 | 1,863 | 1,874 | 1,829 | 1,850 | 33,700 |
| 2025/03/06 | 1,840 | 1,874 | 1,809 | 1,874 | 184,000 |
| 2025/03/05 | 1,723 | 1,735 | 1,720 | 1,720 | 3,100 |
| 2025/03/04 | 1,740 | 1,740 | 1,722 | 1,723 | 5,000 |
| 2025/03/03 | 1,710 | 1,753 | 1,710 | 1,753 | 11,200 |
| 2025/02/28 | 1,698 | 1,711 | 1,691 | 1,694 | 10,100 |
| 2025/02/27 | 1,681 | 1,718 | 1,681 | 1,702 | 12,600 |
| 2025/02/26 | 1,691 | 1,701 | 1,670 | 1,684 | 7,700 |
| 2025/02/25 | 1,706 | 1,711 | 1,692 | 1,692 | 13,900 |
| 2025/02/21 | 1,718 | 1,730 | 1,693 | 1,706 | 7,500 |
| 2025/02/20 | 1,750 | 1,750 | 1,713 | 1,718 | 11,600 |
| 2025/02/19 | 1,736 | 1,762 | 1,732 | 1,752 | 9,900 |
| 2025/02/18 | 1,728 | 1,752 | 1,726 | 1,750 | 6,700 |
| 2025/02/17 | 1,744 | 1,769 | 1,739 | 1,743 | 7,600 |
| 2025/02/14 | 1,734 | 1,746 | 1,726 | 1,744 | 12,200 |
| 2025/02/13 | 1,774 | 1,774 | 1,750 | 1,750 | 10,300 |
| 2025/02/12 | 1,747 | 1,798 | 1,744 | 1,768 | 16,400 |
| 2025/02/10 | 1,712 | 1,758 | 1,710 | 1,727 | 27,100 |
| 2025/02/07 | 1,716 | 1,747 | 1,673 | 1,710 | 60,600 |
| 2025/02/06 | 1,650 | 1,716 | 1,650 | 1,716 | 24,800 |
| 2025/02/05 | 1,653 | 1,653 | 1,640 | 1,653 | 7,000 |
| 2025/02/04 | 1,630 | 1,660 | 1,630 | 1,653 | 10,800 |
| 2025/02/03 | 1,599 | 1,650 | 1,594 | 1,645 | 23,500 |
| 2025/01/31 | 1,571 | 1,597 | 1,566 | 1,585 | 13,100 |
| 2025/01/30 | 1,577 | 1,619 | 1,554 | 1,555 | 98,800 |
| 2025/01/29 | 1,588 | 1,599 | 1,584 | 1,587 | 10,200 |
| 2025/01/28 | 1,585 | 1,585 | 1,575 | 1,576 | 11,600 |
| 2025/01/27 | 1,585 | 1,600 | 1,582 | 1,585 | 8,900 |
| 2025/01/24 | 1,591 | 1,613 | 1,578 | 1,582 | 5,100 |
| 2025/01/23 | 1,606 | 1,626 | 1,595 | 1,595 | 4,300 |
| 2025/01/22 | 1,581 | 1,608 | 1,581 | 1,606 | 6,000 |
| 2025/01/21 | 1,566 | 1,602 | 1,559 | 1,581 | 12,200 |
| 2025/01/20 | 1,558 | 1,572 | 1,547 | 1,562 | 9,800 |
| 2025/01/17 | 1,563 | 1,563 | 1,543 | 1,546 | 18,400 |
| 2025/01/16 | 1,578 | 1,582 | 1,562 | 1,562 | 15,200 |
| 2025/01/15 | 1,585 | 1,593 | 1,575 | 1,578 | 17,200 |
| 2025/01/14 | 1,584 | 1,600 | 1,572 | 1,593 | 12,900 |
| 2025/01/10 | 1,581 | 1,600 | 1,581 | 1,584 | 7,400 |
| 2025/01/09 | 1,615 | 1,615 | 1,577 | 1,581 | 8,000 |
| 2025/01/08 | 1,625 | 1,630 | 1,611 | 1,615 | 7,100 |
| 2025/01/07 | 1,655 | 1,664 | 1,625 | 1,625 | 12,700 |
| 2025/01/06 | 1,630 | 1,660 | 1,626 | 1,646 | 12,600 |
| 2024/12/30 | 1,610 | 1,628 | 1,610 | 1,619 | 6,600 |
| 2024/12/27 | 1,586 | 1,610 | 1,586 | 1,609 | 13,800 |
| 2024/12/26 | 1,574 | 1,586 | 1,572 | 1,586 | 7,500 |
| 2024/12/25 | 1,559 | 1,565 | 1,559 | 1,565 | 6,400 |
| 2024/12/24 | 1,552 | 1,569 | 1,552 | 1,559 | 5,600 |
| 2024/12/23 | 1,545 | 1,556 | 1,545 | 1,550 | 11,800 |
| 2024/12/20 | 1,540 | 1,548 | 1,534 | 1,541 | 10,300 |
| 2024/12/19 | 1,534 | 1,545 | 1,534 | 1,540 | 4,300 |
| 2024/12/18 | 1,536 | 1,544 | 1,536 | 1,537 | 3,200 |
| 2024/12/17 | 1,540 | 1,542 | 1,535 | 1,539 | 4,400 |
| 2024/12/16 | 1,544 | 1,550 | 1,538 | 1,540 | 5,500 |
| 2024/12/13 | 1,541 | 1,548 | 1,540 | 1,543 | 7,000 |
| 2024/12/12 | 1,546 | 1,546 | 1,531 | 1,545 | 15,600 |
| 2024/12/11 | 1,550 | 1,550 | 1,538 | 1,540 | 5,600 |
| 2024/12/10 | 1,552 | 1,560 | 1,546 | 1,547 | 5,600 |
| 2024/12/09 | 1,537 | 1,559 | 1,533 | 1,539 | 8,500 |
| 2024/12/06 | 1,535 | 1,539 | 1,530 | 1,533 | 3,000 |
| 2024/12/05 | 1,540 | 1,545 | 1,531 | 1,535 | 3,900 |
| 2024/12/04 | 1,538 | 1,540 | 1,515 | 1,540 | 11,800 |
| 2024/12/03 | 1,545 | 1,550 | 1,537 | 1,537 | 4,800 |
| 2024/12/02 | 1,535 | 1,550 | 1,535 | 1,536 | 5,300 |
| 2024/11/29 | 1,535 | 1,544 | 1,535 | 1,535 | 4,000 |
| 2024/11/28 | 1,533 | 1,551 | 1,533 | 1,538 | 5,600 |
| 2024/11/27 | 1,564 | 1,566 | 1,533 | 1,533 | 5,800 |
| 2024/11/26 | 1,571 | 1,577 | 1,564 | 1,564 | 8,600 |
| 2024/11/25 | 1,562 | 1,577 | 1,562 | 1,571 | 9,000 |
| 2024/11/22 | 1,557 | 1,568 | 1,557 | 1,561 | 3,000 |
| 2024/11/21 | 1,559 | 1,564 | 1,556 | 1,559 | 2,900 |
| 2024/11/20 | 1,556 | 1,563 | 1,556 | 1,560 | 2,100 |
| 2024/11/19 | 1,556 | 1,556 | 1,543 | 1,554 | 5,100 |
| 2024/11/18 | 1,557 | 1,561 | 1,552 | 1,555 | 4,200 |
| 2024/11/15 | 1,550 | 1,568 | 1,550 | 1,559 | 4,100 |
| 2024/11/14 | 1,556 | 1,559 | 1,550 | 1,550 | 2,100 |
| 2024/11/13 | 1,564 | 1,576 | 1,556 | 1,560 | 5,600 |
| 2024/11/12 | 1,568 | 1,572 | 1,563 | 1,566 | 3,900 |
| 2024/11/11 | 1,577 | 1,582 | 1,568 | 1,568 | 8,100 |
| 2024/11/08 | 1,532 | 1,571 | 1,532 | 1,560 | 13,600 |
| 2024/11/07 | 1,516 | 1,531 | 1,506 | 1,529 | 5,700 |
| 2024/11/06 | 1,506 | 1,510 | 1,500 | 1,500 | 4,300 |
| 2024/11/05 | 1,510 | 1,510 | 1,491 | 1,491 | 7,100 |
| 2024/11/01 | 1,503 | 1,514 | 1,499 | 1,499 | 3,300 |
| 2024/10/31 | 1,477 | 1,508 | 1,472 | 1,505 | 7,800 |
| 2024/10/30 | 1,499 | 1,512 | 1,470 | 1,477 | 46,300 |
| 2024/10/29 | 1,479 | 1,511 | 1,478 | 1,503 | 10,100 |
| 2024/10/28 | 1,469 | 1,481 | 1,469 | 1,481 | 11,700 |
| 2024/10/25 | 1,473 | 1,478 | 1,465 | 1,469 | 14,500 |
| 2024/10/24 | 1,490 | 1,492 | 1,470 | 1,472 | 18,000 |
| 2024/10/23 | 1,505 | 1,517 | 1,490 | 1,490 | 14,300 |
| 2024/10/22 | 1,519 | 1,519 | 1,501 | 1,505 | 8,100 |
| 2024/10/21 | 1,521 | 1,522 | 1,517 | 1,517 | 4,500 |
| 2024/10/18 | 1,546 | 1,546 | 1,521 | 1,524 | 4,900 |
| 2024/10/17 | 1,538 | 1,541 | 1,533 | 1,535 | 6,800 |
| 2024/10/16 | 1,539 | 1,553 | 1,536 | 1,543 | 5,300 |
| 2024/10/15 | 1,541 | 1,555 | 1,537 | 1,544 | 5,800 |
| 2024/10/11 | 1,525 | 1,542 | 1,524 | 1,541 | 6,700 |
| 2024/10/10 | 1,549 | 1,550 | 1,502 | 1,525 | 28,300 |
| 2024/10/09 | 1,576 | 1,581 | 1,540 | 1,548 | 28,300 |
| 2024/10/08 | 1,586 | 1,592 | 1,568 | 1,576 | 8,500 |
| 2024/10/07 | 1,597 | 1,598 | 1,585 | 1,588 | 4,000 |
| 2024/10/04 | 1,593 | 1,595 | 1,589 | 1,591 | 2,500 |
| 2024/10/03 | 1,585 | 1,596 | 1,585 | 1,588 | 4,400 |
| 2024/10/02 | 1,590 | 1,592 | 1,583 | 1,583 | 6,000 |
| 2024/10/01 | 1,579 | 1,611 | 1,571 | 1,590 | 8,300 |
| 2024/09/30 | 1,560 | 1,584 | 1,555 | 1,574 | 12,000 |
| 2024/09/27 | 1,625 | 1,628 | 1,584 | 1,584 | 26,700 |
| 2024/09/26 | 1,642 | 1,653 | 1,635 | 1,653 | 49,500 |
| 2024/09/25 | 1,643 | 1,649 | 1,627 | 1,639 | 17,600 |
| 2024/09/24 | 1,641 | 1,658 | 1,636 | 1,643 | 19,200 |
| 2024/09/20 | 1,628 | 1,638 | 1,620 | 1,631 | 11,900 |
| 2024/09/19 | 1,639 | 1,641 | 1,623 | 1,623 | 13,300 |
| 2024/09/18 | 1,629 | 1,634 | 1,621 | 1,633 | 7,800 |
| 2024/09/17 | 1,607 | 1,628 | 1,607 | 1,619 | 10,100 |
| 2024/09/13 | 1,602 | 1,618 | 1,602 | 1,606 | 4,800 |
| 2024/09/12 | 1,600 | 1,626 | 1,600 | 1,609 | 8,200 |
| 2024/09/11 | 1,600 | 1,616 | 1,584 | 1,595 | 9,000 |
| 2024/09/10 | 1,618 | 1,623 | 1,602 | 1,615 | 7,000 |
| 2024/09/09 | 1,594 | 1,618 | 1,580 | 1,618 | 12,800 |
| 2024/09/06 | 1,616 | 1,616 | 1,594 | 1,607 | 6,100 |
| 2024/09/05 | 1,603 | 1,627 | 1,598 | 1,602 | 11,600 |
| 2024/09/04 | 1,619 | 1,619 | 1,595 | 1,608 | 15,800 |
| 2024/09/03 | 1,611 | 1,630 | 1,610 | 1,621 | 6,500 |
| 2024/09/02 | 1,621 | 1,623 | 1,610 | 1,611 | 4,600 |
| 2024/08/30 | 1,618 | 1,623 | 1,609 | 1,621 | 4,100 |
| 2024/08/29 | 1,616 | 1,627 | 1,602 | 1,605 | 8,800 |
| 2024/08/28 | 1,614 | 1,614 | 1,604 | 1,613 | 3,000 |
| 2024/08/27 | 1,599 | 1,615 | 1,595 | 1,614 | 6,000 |
| 2024/08/26 | 1,584 | 1,593 | 1,575 | 1,591 | 10,100 |
| 2024/08/23 | 1,583 | 1,590 | 1,581 | 1,584 | 5,200 |
| 2024/08/22 | 1,596 | 1,605 | 1,582 | 1,583 | 7,300 |
| 2024/08/21 | 1,602 | 1,610 | 1,593 | 1,596 | 5,000 |
| 2024/08/20 | 1,609 | 1,616 | 1,603 | 1,610 | 5,000 |
| 2024/08/19 | 1,603 | 1,611 | 1,599 | 1,600 | 3,000 |