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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,654 | 1,669 | 1,642 | 1,658 | 5,800 |
| 2024/07/25 | 1,649 | 1,668 | 1,635 | 1,653 | 15,600 |
| 2024/07/24 | 1,645 | 1,667 | 1,642 | 1,649 | 9,300 |
| 2024/07/23 | 1,643 | 1,669 | 1,636 | 1,666 | 12,000 |
| 2024/07/22 | 1,647 | 1,647 | 1,634 | 1,647 | 8,200 |
| 2024/07/19 | 1,660 | 1,660 | 1,640 | 1,647 | 4,700 |
| 2024/07/18 | 1,647 | 1,659 | 1,647 | 1,654 | 4,700 |
| 2024/07/17 | 1,640 | 1,658 | 1,640 | 1,647 | 3,800 |
| 2024/07/16 | 1,657 | 1,657 | 1,631 | 1,633 | 6,800 |
| 2024/07/12 | 1,632 | 1,658 | 1,627 | 1,627 | 6,500 |
| 2024/07/11 | 1,625 | 1,660 | 1,625 | 1,643 | 8,200 |
| 2024/07/10 | 1,635 | 1,645 | 1,625 | 1,625 | 10,800 |
| 2024/07/09 | 1,655 | 1,657 | 1,633 | 1,639 | 10,300 |
| 2024/07/08 | 1,656 | 1,676 | 1,655 | 1,659 | 9,300 |
| 2024/07/05 | 1,692 | 1,692 | 1,651 | 1,654 | 9,800 |
| 2024/07/04 | 1,695 | 1,696 | 1,683 | 1,689 | 5,500 |
| 2024/07/03 | 1,709 | 1,709 | 1,695 | 1,695 | 8,100 |
| 2024/07/02 | 1,710 | 1,718 | 1,709 | 1,709 | 7,500 |
| 2024/07/01 | 1,699 | 1,714 | 1,698 | 1,709 | 6,700 |
| 2024/06/28 | 1,702 | 1,702 | 1,689 | 1,689 | 2,700 |
| 2024/06/27 | 1,714 | 1,717 | 1,689 | 1,689 | 5,500 |
| 2024/06/26 | 1,718 | 1,718 | 1,703 | 1,710 | 6,500 |
| 2024/06/25 | 1,693 | 1,718 | 1,693 | 1,709 | 9,800 |
| 2024/06/24 | 1,675 | 1,705 | 1,675 | 1,693 | 6,400 |
| 2024/06/21 | 1,670 | 1,674 | 1,661 | 1,673 | 4,900 |
| 2024/06/20 | 1,649 | 1,673 | 1,646 | 1,670 | 3,100 |
| 2024/06/19 | 1,625 | 1,648 | 1,625 | 1,647 | 3,400 |
| 2024/06/18 | 1,617 | 1,638 | 1,617 | 1,624 | 2,200 |
| 2024/06/17 | 1,647 | 1,657 | 1,606 | 1,614 | 20,700 |
| 2024/06/14 | 1,595 | 1,647 | 1,595 | 1,647 | 11,000 |
| 2024/06/13 | 1,628 | 1,629 | 1,585 | 1,592 | 22,700 |
| 2024/06/12 | 1,617 | 1,621 | 1,611 | 1,620 | 4,400 |
| 2024/06/11 | 1,635 | 1,640 | 1,617 | 1,617 | 6,600 |
| 2024/06/10 | 1,649 | 1,649 | 1,632 | 1,633 | 4,900 |
| 2024/06/07 | 1,649 | 1,649 | 1,633 | 1,643 | 3,700 |
| 2024/06/06 | 1,626 | 1,632 | 1,626 | 1,632 | 1,800 |
| 2024/06/05 | 1,638 | 1,640 | 1,620 | 1,628 | 8,300 |
| 2024/06/04 | 1,644 | 1,651 | 1,631 | 1,635 | 5,600 |
| 2024/06/03 | 1,653 | 1,669 | 1,640 | 1,644 | 14,300 |
| 2024/05/31 | 1,632 | 1,656 | 1,622 | 1,653 | 15,100 |
| 2024/05/30 | 1,626 | 1,631 | 1,620 | 1,621 | 6,000 |
| 2024/05/29 | 1,667 | 1,670 | 1,638 | 1,638 | 7,800 |
| 2024/05/28 | 1,650 | 1,677 | 1,650 | 1,664 | 5,200 |
| 2024/05/27 | 1,657 | 1,657 | 1,643 | 1,648 | 7,400 |
| 2024/05/24 | 1,661 | 1,675 | 1,649 | 1,650 | 6,000 |
| 2024/05/23 | 1,678 | 1,678 | 1,642 | 1,657 | 5,300 |
| 2024/05/22 | 1,667 | 1,677 | 1,655 | 1,668 | 10,400 |
| 2024/05/21 | 1,675 | 1,677 | 1,650 | 1,651 | 7,900 |
| 2024/05/20 | 1,660 | 1,676 | 1,660 | 1,675 | 14,500 |
| 2024/05/17 | 1,674 | 1,677 | 1,651 | 1,660 | 9,000 |
| 2024/05/16 | 1,694 | 1,694 | 1,661 | 1,674 | 5,900 |
| 2024/05/15 | 1,696 | 1,696 | 1,676 | 1,690 | 3,800 |
| 2024/05/14 | 1,710 | 1,719 | 1,677 | 1,696 | 9,300 |
| 2024/05/13 | 1,681 | 1,740 | 1,679 | 1,722 | 21,000 |
| 2024/05/10 | 1,740 | 1,745 | 1,678 | 1,678 | 26,000 |
| 2024/05/09 | 1,715 | 1,735 | 1,710 | 1,735 | 8,000 |
| 2024/05/08 | 1,729 | 1,734 | 1,701 | 1,718 | 6,000 |
| 2024/05/07 | 1,701 | 1,734 | 1,701 | 1,734 | 16,200 |
| 2024/05/02 | 1,673 | 1,698 | 1,672 | 1,698 | 6,000 |
| 2024/05/01 | 1,649 | 1,687 | 1,641 | 1,685 | 8,800 |
| 2024/04/30 | 1,656 | 1,672 | 1,635 | 1,659 | 28,800 |
| 2024/04/26 | 1,579 | 1,703 | 1,560 | 1,626 | 126,900 |
| 2024/04/25 | 1,602 | 1,607 | 1,561 | 1,579 | 11,100 |
| 2024/04/24 | 1,575 | 1,607 | 1,564 | 1,602 | 9,700 |
| 2024/04/23 | 1,551 | 1,579 | 1,551 | 1,567 | 10,400 |
| 2024/04/22 | 1,568 | 1,578 | 1,560 | 1,561 | 6,400 |
| 2024/04/19 | 1,562 | 1,573 | 1,525 | 1,570 | 14,400 |
| 2024/04/18 | 1,552 | 1,565 | 1,547 | 1,563 | 4,900 |
| 2024/04/17 | 1,568 | 1,569 | 1,544 | 1,552 | 17,300 |
| 2024/04/16 | 1,597 | 1,597 | 1,563 | 1,563 | 14,800 |
| 2024/04/15 | 1,592 | 1,617 | 1,591 | 1,606 | 7,300 |
| 2024/04/12 | 1,624 | 1,630 | 1,595 | 1,595 | 9,600 |
| 2024/04/11 | 1,630 | 1,631 | 1,603 | 1,625 | 6,500 |
| 2024/04/10 | 1,571 | 1,641 | 1,571 | 1,630 | 14,400 |
| 2024/04/09 | 1,562 | 1,586 | 1,560 | 1,578 | 9,600 |
| 2024/04/08 | 1,585 | 1,586 | 1,562 | 1,562 | 9,700 |
| 2024/04/05 | 1,590 | 1,595 | 1,555 | 1,569 | 15,000 |
| 2024/04/04 | 1,614 | 1,614 | 1,598 | 1,604 | 5,800 |
| 2024/04/03 | 1,577 | 1,620 | 1,576 | 1,612 | 8,700 |
| 2024/04/02 | 1,610 | 1,610 | 1,578 | 1,578 | 11,800 |
| 2024/04/01 | 1,655 | 1,655 | 1,610 | 1,610 | 11,600 |
| 2024/03/29 | 1,650 | 1,677 | 1,650 | 1,655 | 6,200 |
| 2024/03/28 | 1,650 | 1,661 | 1,631 | 1,650 | 13,700 |
| 2024/03/27 | 1,697 | 1,697 | 1,662 | 1,666 | 27,400 |
| 2024/03/26 | 1,709 | 1,709 | 1,687 | 1,690 | 8,100 |
| 2024/03/25 | 1,717 | 1,726 | 1,706 | 1,725 | 10,400 |
| 2024/03/22 | 1,727 | 1,728 | 1,692 | 1,710 | 14,500 |
| 2024/03/21 | 1,714 | 1,728 | 1,703 | 1,727 | 12,000 |
| 2024/03/19 | 1,696 | 1,713 | 1,687 | 1,713 | 10,200 |
| 2024/03/18 | 1,702 | 1,707 | 1,686 | 1,697 | 10,000 |
| 2024/03/15 | 1,701 | 1,706 | 1,681 | 1,695 | 11,600 |
| 2024/03/14 | 1,701 | 1,713 | 1,700 | 1,701 | 3,800 |
| 2024/03/13 | 1,736 | 1,736 | 1,698 | 1,701 | 4,400 |
| 2024/03/12 | 1,716 | 1,733 | 1,681 | 1,733 | 8,200 |
| 2024/03/11 | 1,748 | 1,765 | 1,689 | 1,710 | 14,600 |
| 2024/03/08 | 1,713 | 1,765 | 1,713 | 1,753 | 12,200 |
| 2024/03/07 | 1,761 | 1,780 | 1,733 | 1,745 | 10,900 |
| 2024/03/06 | 1,726 | 1,761 | 1,720 | 1,757 | 12,600 |
| 2024/03/05 | 1,687 | 1,743 | 1,685 | 1,726 | 11,000 |
| 2024/03/04 | 1,735 | 1,735 | 1,691 | 1,695 | 13,800 |
| 2024/03/01 | 1,738 | 1,753 | 1,716 | 1,736 | 9,300 |
| 2024/02/29 | 1,721 | 1,746 | 1,705 | 1,735 | 7,800 |
| 2024/02/28 | 1,743 | 1,758 | 1,724 | 1,724 | 7,100 |
| 2024/02/27 | 1,743 | 1,775 | 1,731 | 1,731 | 6,800 |
| 2024/02/26 | 1,771 | 1,775 | 1,750 | 1,757 | 13,600 |
| 2024/02/22 | 1,794 | 1,798 | 1,759 | 1,775 | 5,100 |
| 2024/02/21 | 1,823 | 1,824 | 1,786 | 1,794 | 7,600 |
| 2024/02/20 | 1,798 | 1,822 | 1,792 | 1,817 | 15,800 |
| 2024/02/19 | 1,734 | 1,798 | 1,730 | 1,798 | 18,000 |
| 2024/02/16 | 1,734 | 1,747 | 1,724 | 1,734 | 5,200 |
| 2024/02/15 | 1,714 | 1,747 | 1,702 | 1,734 | 15,800 |
| 2024/02/14 | 1,747 | 1,758 | 1,709 | 1,715 | 35,000 |
| 2024/02/13 | 1,779 | 1,802 | 1,771 | 1,776 | 19,800 |
| 2024/02/09 | 1,800 | 1,824 | 1,766 | 1,766 | 20,900 |
| 2024/02/08 | 1,764 | 1,817 | 1,722 | 1,809 | 56,000 |
| 2024/02/07 | 1,738 | 1,779 | 1,731 | 1,757 | 22,600 |
| 2024/02/06 | 1,730 | 1,758 | 1,727 | 1,738 | 18,300 |
| 2024/02/05 | 1,731 | 1,750 | 1,710 | 1,743 | 28,400 |
| 2024/02/02 | 1,678 | 1,722 | 1,678 | 1,715 | 34,300 |
| 2024/02/01 | 1,687 | 1,717 | 1,670 | 1,683 | 67,500 |
| 2024/01/31 | 1,607 | 1,629 | 1,593 | 1,629 | 14,500 |
| 2024/01/30 | 1,627 | 1,627 | 1,588 | 1,595 | 63,300 |
| 2024/01/29 | 1,586 | 1,624 | 1,586 | 1,616 | 26,900 |
| 2024/01/26 | 1,559 | 1,606 | 1,552 | 1,581 | 46,200 |
| 2024/01/25 | 1,555 | 1,567 | 1,555 | 1,559 | 8,600 |
| 2024/01/24 | 1,556 | 1,562 | 1,552 | 1,554 | 15,100 |
| 2024/01/23 | 1,569 | 1,569 | 1,555 | 1,555 | 16,100 |
| 2024/01/22 | 1,554 | 1,571 | 1,553 | 1,563 | 16,900 |
| 2024/01/19 | 1,555 | 1,557 | 1,542 | 1,554 | 21,100 |
| 2024/01/18 | 1,558 | 1,562 | 1,556 | 1,556 | 11,000 |
| 2024/01/17 | 1,566 | 1,573 | 1,558 | 1,562 | 18,000 |
| 2024/01/16 | 1,567 | 1,572 | 1,558 | 1,564 | 22,300 |
| 2024/01/15 | 1,564 | 1,587 | 1,564 | 1,565 | 21,700 |
| 2024/01/12 | 1,604 | 1,604 | 1,557 | 1,563 | 38,000 |
| 2024/01/11 | 1,618 | 1,620 | 1,601 | 1,607 | 16,700 |
| 2024/01/10 | 1,629 | 1,630 | 1,607 | 1,612 | 31,200 |
| 2024/01/09 | 1,640 | 1,645 | 1,611 | 1,629 | 26,500 |
| 2024/01/05 | 1,649 | 1,650 | 1,563 | 1,623 | 76,900 |
| 2024/01/04 | 1,774 | 1,774 | 1,612 | 1,619 | 361,700 |
| 2023/12/29 | 1,467 | 1,484 | 1,467 | 1,474 | 5,600 |
| 2023/12/28 | 1,471 | 1,481 | 1,465 | 1,465 | 6,300 |
| 2023/12/27 | 1,459 | 1,470 | 1,449 | 1,470 | 11,900 |
| 2023/12/26 | 1,432 | 1,457 | 1,432 | 1,451 | 11,200 |
| 2023/12/25 | 1,457 | 1,461 | 1,446 | 1,449 | 17,800 |
| 2023/12/22 | 1,460 | 1,460 | 1,451 | 1,457 | 2,700 |
| 2023/12/21 | 1,451 | 1,457 | 1,449 | 1,455 | 2,000 |
| 2023/12/20 | 1,460 | 1,460 | 1,448 | 1,460 | 3,500 |
| 2023/12/19 | 1,446 | 1,460 | 1,445 | 1,460 | 2,500 |
| 2023/12/18 | 1,455 | 1,455 | 1,441 | 1,450 | 3,300 |
| 2023/12/15 | 1,458 | 1,458 | 1,449 | 1,449 | 3,200 |
| 2023/12/14 | 1,453 | 1,453 | 1,426 | 1,449 | 7,000 |
| 2023/12/13 | 1,460 | 1,469 | 1,455 | 1,457 | 3,000 |
| 2023/12/12 | 1,465 | 1,470 | 1,456 | 1,460 | 5,000 |
| 2023/12/11 | 1,456 | 1,461 | 1,450 | 1,461 | 2,900 |
| 2023/12/08 | 1,459 | 1,462 | 1,446 | 1,447 | 7,800 |
| 2023/12/07 | 1,462 | 1,468 | 1,456 | 1,456 | 3,000 |
| 2023/12/06 | 1,459 | 1,470 | 1,459 | 1,463 | 3,200 |
| 2023/12/05 | 1,456 | 1,473 | 1,456 | 1,459 | 5,700 |
| 2023/12/04 | 1,457 | 1,457 | 1,455 | 1,456 | 1,000 |
| 2023/12/01 | 1,463 | 1,464 | 1,453 | 1,457 | 2,100 |
| 2023/11/30 | 1,452 | 1,464 | 1,450 | 1,456 | 2,500 |
| 2023/11/29 | 1,463 | 1,465 | 1,452 | 1,452 | 3,000 |
| 2023/11/28 | 1,459 | 1,471 | 1,453 | 1,468 | 4,400 |
| 2023/11/27 | 1,446 | 1,456 | 1,440 | 1,451 | 7,300 |
| 2023/11/24 | 1,438 | 1,447 | 1,434 | 1,446 | 2,600 |
| 2023/11/22 | 1,440 | 1,456 | 1,440 | 1,446 | 1,200 |
| 2023/11/21 | 1,425 | 1,445 | 1,425 | 1,433 | 4,500 |
| 2023/11/20 | 1,440 | 1,459 | 1,430 | 1,430 | 5,300 |
| 2023/11/17 | 1,420 | 1,452 | 1,420 | 1,447 | 3,400 |
| 2023/11/16 | 1,430 | 1,436 | 1,422 | 1,426 | 3,200 |
| 2023/11/15 | 1,449 | 1,449 | 1,427 | 1,427 | 2,300 |
| 2023/11/14 | 1,432 | 1,447 | 1,428 | 1,436 | 4,600 |
| 2023/11/13 | 1,433 | 1,433 | 1,401 | 1,428 | 13,800 |
| 2023/11/10 | 1,413 | 1,434 | 1,413 | 1,433 | 6,000 |
| 2023/11/09 | 1,396 | 1,430 | 1,396 | 1,409 | 6,000 |
| 2023/11/08 | 1,406 | 1,409 | 1,382 | 1,395 | 10,000 |
| 2023/11/07 | 1,418 | 1,420 | 1,404 | 1,406 | 5,600 |
| 2023/11/06 | 1,440 | 1,441 | 1,413 | 1,419 | 11,700 |
| 2023/11/02 | 1,442 | 1,443 | 1,402 | 1,428 | 11,100 |
| 2023/11/01 | 1,450 | 1,468 | 1,436 | 1,453 | 14,200 |
| 2023/10/31 | 1,398 | 1,440 | 1,398 | 1,440 | 17,200 |
| 2023/10/30 | 1,432 | 1,432 | 1,383 | 1,385 | 51,800 |
| 2023/10/27 | 1,410 | 1,441 | 1,410 | 1,436 | 7,200 |
| 2023/10/26 | 1,420 | 1,434 | 1,409 | 1,413 | 9,600 |
| 2023/10/25 | 1,421 | 1,437 | 1,421 | 1,424 | 7,600 |
| 2023/10/24 | 1,415 | 1,423 | 1,386 | 1,421 | 14,400 |
| 2023/10/23 | 1,414 | 1,439 | 1,413 | 1,421 | 8,500 |
| 2023/10/20 | 1,405 | 1,420 | 1,402 | 1,416 | 6,400 |
| 2023/10/19 | 1,430 | 1,430 | 1,406 | 1,419 | 9,300 |
| 2023/10/18 | 1,432 | 1,433 | 1,409 | 1,432 | 8,000 |
| 2023/10/17 | 1,407 | 1,423 | 1,395 | 1,420 | 11,700 |
| 2023/10/16 | 1,421 | 1,427 | 1,401 | 1,404 | 9,300 |
| 2023/10/13 | 1,442 | 1,450 | 1,411 | 1,421 | 10,900 |
| 2023/10/12 | 1,482 | 1,496 | 1,441 | 1,442 | 7,800 |
| 2023/10/11 | 1,508 | 1,508 | 1,449 | 1,476 | 19,900 |
| 2023/10/10 | 1,532 | 1,532 | 1,505 | 1,515 | 12,200 |
| 2023/10/06 | 1,502 | 1,555 | 1,502 | 1,528 | 10,500 |
| 2023/10/05 | 1,437 | 1,507 | 1,437 | 1,496 | 13,800 |
| 2023/10/04 | 1,405 | 1,458 | 1,405 | 1,436 | 21,000 |
| 2023/10/03 | 1,478 | 1,478 | 1,438 | 1,444 | 10,200 |