東亜道路工業(1882)の株価時系列情報
東亜道路工業(1882)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 | 1,875 | 1,904 | 1,866 | 1,893 | 240,800 |
| 2026/02/20 | 1,888 | 1,888 | 1,866 | 1,872 | 234,800 |
| 2026/02/19 | 1,892 | 1,896 | 1,874 | 1,896 | 187,500 |
| 2026/02/18 | 1,884 | 1,908 | 1,877 | 1,898 | 276,700 |
| 2026/02/17 | 1,885 | 1,899 | 1,872 | 1,872 | 146,300 |
| 2026/02/16 | 1,854 | 1,886 | 1,848 | 1,884 | 239,800 |
| 2026/02/13 | 1,898 | 1,902 | 1,843 | 1,851 | 299,000 |
| 2026/02/12 | 1,882 | 1,905 | 1,870 | 1,898 | 287,600 |
| 2026/02/10 | 1,859 | 1,882 | 1,847 | 1,873 | 364,900 |
| 2026/02/09 | 1,870 | 1,874 | 1,830 | 1,856 | 474,600 |
| 2026/02/06 | 1,829 | 1,868 | 1,803 | 1,836 | 667,400 |
| 2026/02/05 | 1,825 | 1,828 | 1,810 | 1,822 | 235,200 |
| 2026/02/04 | 1,795 | 1,830 | 1,793 | 1,813 | 449,200 |
| 2026/02/03 | 1,767 | 1,793 | 1,765 | 1,787 | 269,600 |
| 2026/02/02 | 1,760 | 1,782 | 1,752 | 1,757 | 337,400 |
| 2026/01/30 | 1,744 | 1,748 | 1,725 | 1,741 | 377,700 |
| 2026/01/29 | 1,753 | 1,753 | 1,715 | 1,744 | 329,400 |
| 2026/01/28 | 1,770 | 1,770 | 1,753 | 1,759 | 286,200 |
| 2026/01/27 | 1,765 | 1,782 | 1,752 | 1,781 | 219,300 |
| 2026/01/26 | 1,783 | 1,783 | 1,766 | 1,774 | 420,000 |
| 2026/01/23 | 1,797 | 1,807 | 1,792 | 1,798 | 250,800 |
| 2026/01/22 | 1,795 | 1,808 | 1,789 | 1,797 | 306,500 |
| 2026/01/21 | 1,758 | 1,796 | 1,750 | 1,793 | 403,000 |
| 2026/01/20 | 1,796 | 1,800 | 1,778 | 1,784 | 267,200 |
| 2026/01/19 | 1,800 | 1,812 | 1,781 | 1,798 | 318,100 |
| 2026/01/16 | 1,801 | 1,805 | 1,781 | 1,801 | 310,700 |
| 2026/01/15 | 1,775 | 1,805 | 1,773 | 1,793 | 328,800 |
| 2026/01/14 | 1,770 | 1,784 | 1,762 | 1,772 | 424,200 |
| 2026/01/13 | 1,767 | 1,772 | 1,744 | 1,762 | 451,000 |
| 2026/01/09 | 1,755 | 1,766 | 1,746 | 1,756 | 272,100 |
| 2026/01/08 | 1,723 | 1,764 | 1,722 | 1,753 | 480,400 |
| 2026/01/07 | 1,729 | 1,738 | 1,717 | 1,721 | 314,200 |
| 2026/01/06 | 1,720 | 1,737 | 1,718 | 1,735 | 270,500 |
| 2026/01/05 | 1,727 | 1,727 | 1,710 | 1,718 | 327,500 |
| 2025/12/30 | 1,724 | 1,731 | 1,708 | 1,713 | 233,600 |
| 2025/12/29 | 1,710 | 1,726 | 1,708 | 1,724 | 351,200 |
| 2025/12/26 | 1,715 | 1,717 | 1,698 | 1,705 | 243,800 |
| 2025/12/25 | 1,705 | 1,715 | 1,694 | 1,715 | 331,400 |
| 2025/12/24 | 1,680 | 1,696 | 1,678 | 1,690 | 152,400 |
| 2025/12/23 | 1,683 | 1,689 | 1,675 | 1,684 | 178,100 |
| 2025/12/22 | 1,700 | 1,702 | 1,666 | 1,678 | 400,800 |
| 2025/12/19 | 1,655 | 1,693 | 1,653 | 1,693 | 538,700 |
| 2025/12/18 | 1,638 | 1,652 | 1,629 | 1,649 | 222,800 |
| 2025/12/17 | 1,652 | 1,652 | 1,634 | 1,637 | 220,000 |
| 2025/12/16 | 1,649 | 1,654 | 1,641 | 1,641 | 234,000 |
| 2025/12/15 | 1,627 | 1,646 | 1,624 | 1,645 | 265,000 |
| 2025/12/12 | 1,619 | 1,632 | 1,617 | 1,632 | 158,300 |
| 2025/12/11 | 1,639 | 1,639 | 1,606 | 1,611 | 203,400 |
| 2025/12/10 | 1,640 | 1,640 | 1,627 | 1,637 | 212,800 |
| 2025/12/09 | 1,638 | 1,647 | 1,609 | 1,624 | 214,900 |
| 2025/12/08 | 1,601 | 1,633 | 1,601 | 1,624 | 281,600 |
| 2025/12/05 | 1,617 | 1,620 | 1,599 | 1,599 | 191,500 |
| 2025/12/04 | 1,611 | 1,616 | 1,603 | 1,616 | 221,000 |
| 2025/12/03 | 1,605 | 1,616 | 1,597 | 1,610 | 212,900 |
| 2025/12/02 | 1,615 | 1,624 | 1,607 | 1,607 | 170,800 |
| 2025/12/01 | 1,641 | 1,641 | 1,608 | 1,623 | 294,800 |
| 2025/11/28 | 1,639 | 1,643 | 1,632 | 1,638 | 193,800 |
| 2025/11/27 | 1,643 | 1,649 | 1,629 | 1,633 | 207,500 |
| 2025/11/26 | 1,622 | 1,639 | 1,619 | 1,639 | 352,800 |
| 2025/11/25 | 1,620 | 1,625 | 1,608 | 1,618 | 199,800 |
| 2025/11/21 | 1,592 | 1,613 | 1,590 | 1,613 | 301,100 |
| 2025/11/20 | 1,571 | 1,598 | 1,569 | 1,592 | 260,500 |
| 2025/11/19 | 1,575 | 1,584 | 1,559 | 1,571 | 329,500 |
| 2025/11/18 | 1,565 | 1,577 | 1,563 | 1,570 | 213,400 |
| 2025/11/17 | 1,571 | 1,576 | 1,563 | 1,574 | 271,900 |
| 2025/11/14 | 1,566 | 1,583 | 1,558 | 1,569 | 326,100 |
| 2025/11/13 | 1,549 | 1,568 | 1,549 | 1,567 | 212,400 |
| 2025/11/12 | 1,528 | 1,552 | 1,526 | 1,549 | 266,400 |
| 2025/11/11 | 1,543 | 1,546 | 1,522 | 1,531 | 340,700 |
| 2025/11/10 | 1,527 | 1,549 | 1,515 | 1,549 | 386,300 |
| 2025/11/07 | 1,570 | 1,573 | 1,494 | 1,525 | 645,500 |
| 2025/11/06 | 1,573 | 1,592 | 1,570 | 1,580 | 175,500 |
| 2025/11/05 | 1,569 | 1,580 | 1,549 | 1,580 | 276,300 |
| 2025/11/04 | 1,554 | 1,584 | 1,548 | 1,571 | 312,600 |
| 2025/10/31 | 1,543 | 1,554 | 1,533 | 1,554 | 273,200 |
| 2025/10/30 | 1,536 | 1,543 | 1,527 | 1,538 | 544,000 |
| 2025/10/29 | 1,564 | 1,568 | 1,536 | 1,536 | 223,900 |
| 2025/10/28 | 1,603 | 1,603 | 1,556 | 1,559 | 373,400 |
| 2025/10/27 | 1,585 | 1,606 | 1,583 | 1,604 | 319,500 |
| 2025/10/24 | 1,587 | 1,590 | 1,577 | 1,582 | 259,600 |
| 2025/10/23 | 1,560 | 1,585 | 1,553 | 1,585 | 270,600 |
| 2025/10/22 | 1,531 | 1,560 | 1,531 | 1,557 | 367,300 |
| 2025/10/21 | 1,539 | 1,539 | 1,526 | 1,531 | 147,700 |
| 2025/10/20 | 1,526 | 1,541 | 1,525 | 1,532 | 247,300 |
| 2025/10/17 | 1,518 | 1,526 | 1,508 | 1,515 | 176,300 |
| 2025/10/16 | 1,515 | 1,523 | 1,510 | 1,518 | 149,300 |
| 2025/10/15 | 1,502 | 1,526 | 1,499 | 1,512 | 331,500 |
| 2025/10/14 | 1,460 | 1,501 | 1,457 | 1,495 | 451,600 |
| 2025/10/10 | 1,492 | 1,497 | 1,475 | 1,476 | 415,800 |
| 2025/10/09 | 1,498 | 1,506 | 1,492 | 1,500 | 289,300 |
| 2025/10/08 | 1,499 | 1,519 | 1,496 | 1,496 | 373,700 |
| 2025/10/07 | 1,495 | 1,503 | 1,486 | 1,496 | 425,200 |
| 2025/10/06 | 1,541 | 1,541 | 1,491 | 1,494 | 667,500 |
| 2025/10/03 | 1,482 | 1,505 | 1,481 | 1,501 | 313,000 |
| 2025/10/02 | 1,502 | 1,512 | 1,480 | 1,488 | 494,100 |
| 2025/10/01 | 1,541 | 1,541 | 1,510 | 1,511 | 434,200 |
| 2025/09/30 | 1,563 | 1,563 | 1,526 | 1,548 | 539,000 |
| 2025/09/29 | 1,561 | 1,580 | 1,550 | 1,566 | 505,300 |
| 2025/09/26 | 1,587 | 1,604 | 1,585 | 1,602 | 696,700 |
| 2025/09/25 | 1,600 | 1,603 | 1,588 | 1,590 | 555,700 |
| 2025/09/24 | 1,602 | 1,602 | 1,592 | 1,598 | 495,700 |
| 2025/09/22 | 1,614 | 1,618 | 1,601 | 1,602 | 575,800 |
| 2025/09/19 | 1,622 | 1,632 | 1,606 | 1,614 | 670,500 |
| 2025/09/18 | 1,641 | 1,643 | 1,621 | 1,623 | 485,000 |
| 2025/09/17 | 1,653 | 1,653 | 1,635 | 1,638 | 469,000 |
| 2025/09/16 | 1,666 | 1,667 | 1,647 | 1,656 | 463,200 |
| 2025/09/12 | 1,680 | 1,682 | 1,655 | 1,662 | 580,400 |
| 2025/09/11 | 1,694 | 1,697 | 1,676 | 1,681 | 343,200 |
| 2025/09/10 | 1,701 | 1,706 | 1,682 | 1,687 | 388,600 |
| 2025/09/09 | 1,725 | 1,730 | 1,689 | 1,696 | 573,700 |
| 2025/09/08 | 1,715 | 1,724 | 1,697 | 1,711 | 647,400 |
| 2025/09/05 | 1,686 | 1,687 | 1,665 | 1,680 | 268,100 |
| 2025/09/04 | 1,664 | 1,678 | 1,656 | 1,674 | 286,600 |
| 2025/09/03 | 1,640 | 1,658 | 1,636 | 1,658 | 275,900 |
| 2025/09/02 | 1,629 | 1,642 | 1,625 | 1,640 | 309,900 |
| 2025/09/01 | 1,610 | 1,628 | 1,608 | 1,622 | 228,200 |
| 2025/08/29 | 1,624 | 1,625 | 1,613 | 1,614 | 189,700 |
| 2025/08/28 | 1,612 | 1,628 | 1,610 | 1,622 | 180,100 |
| 2025/08/27 | 1,616 | 1,620 | 1,608 | 1,612 | 230,600 |
| 2025/08/26 | 1,623 | 1,632 | 1,613 | 1,620 | 235,500 |
| 2025/08/25 | 1,644 | 1,650 | 1,621 | 1,623 | 323,000 |
| 2025/08/22 | 1,630 | 1,644 | 1,622 | 1,644 | 316,500 |
| 2025/08/21 | 1,660 | 1,660 | 1,629 | 1,630 | 278,800 |
| 2025/08/20 | 1,656 | 1,666 | 1,645 | 1,662 | 132,700 |
| 2025/08/19 | 1,647 | 1,657 | 1,638 | 1,656 | 150,200 |
| 2025/08/18 | 1,620 | 1,646 | 1,615 | 1,640 | 207,300 |
| 2025/08/15 | 1,625 | 1,631 | 1,605 | 1,627 | 243,400 |
| 2025/08/14 | 1,646 | 1,650 | 1,621 | 1,633 | 247,200 |
| 2025/08/13 | 1,634 | 1,652 | 1,616 | 1,646 | 300,300 |
| 2025/08/12 | 1,620 | 1,649 | 1,616 | 1,635 | 473,700 |
| 2025/08/08 | 1,610 | 1,618 | 1,600 | 1,611 | 192,000 |
| 2025/08/07 | 1,630 | 1,630 | 1,603 | 1,615 | 229,600 |
| 2025/08/06 | 1,597 | 1,625 | 1,593 | 1,622 | 245,300 |
| 2025/08/05 | 1,598 | 1,605 | 1,585 | 1,597 | 236,700 |
| 2025/08/04 | 1,560 | 1,595 | 1,550 | 1,592 | 403,300 |
| 2025/08/01 | 1,630 | 1,658 | 1,566 | 1,598 | 458,400 |
| 2025/07/31 | 1,598 | 1,622 | 1,593 | 1,620 | 259,800 |
| 2025/07/30 | 1,580 | 1,604 | 1,579 | 1,600 | 208,000 |
| 2025/07/29 | 1,574 | 1,585 | 1,565 | 1,585 | 225,400 |
| 2025/07/28 | 1,589 | 1,591 | 1,576 | 1,582 | 178,000 |
| 2025/07/25 | 1,599 | 1,599 | 1,548 | 1,582 | 313,700 |
| 2025/07/24 | 1,541 | 1,565 | 1,540 | 1,563 | 163,700 |
| 2025/07/23 | 1,528 | 1,550 | 1,526 | 1,540 | 233,200 |
| 2025/07/22 | 1,549 | 1,570 | 1,517 | 1,538 | 330,200 |
| 2025/07/18 | 1,564 | 1,565 | 1,552 | 1,552 | 86,100 |
| 2025/07/17 | 1,573 | 1,578 | 1,560 | 1,564 | 121,500 |
| 2025/07/16 | 1,586 | 1,586 | 1,570 | 1,571 | 98,600 |
| 2025/07/15 | 1,585 | 1,600 | 1,580 | 1,586 | 194,500 |
| 2025/07/14 | 1,582 | 1,592 | 1,572 | 1,588 | 171,800 |
| 2025/07/11 | 1,595 | 1,600 | 1,577 | 1,590 | 179,700 |
| 2025/07/10 | 1,577 | 1,603 | 1,573 | 1,594 | 322,300 |
| 2025/07/09 | 1,533 | 1,586 | 1,533 | 1,572 | 359,600 |
| 2025/07/08 | 1,511 | 1,523 | 1,505 | 1,522 | 129,900 |
| 2025/07/07 | 1,521 | 1,524 | 1,500 | 1,507 | 107,400 |
| 2025/07/04 | 1,510 | 1,524 | 1,503 | 1,517 | 109,900 |
| 2025/07/03 | 1,514 | 1,521 | 1,498 | 1,510 | 110,800 |
| 2025/07/02 | 1,492 | 1,517 | 1,492 | 1,514 | 126,300 |
| 2025/07/01 | 1,498 | 1,504 | 1,486 | 1,492 | 90,900 |
| 2025/06/30 | 1,502 | 1,506 | 1,495 | 1,495 | 115,400 |
| 2025/06/27 | 1,494 | 1,502 | 1,485 | 1,497 | 141,100 |
| 2025/06/26 | 1,476 | 1,493 | 1,475 | 1,493 | 86,200 |
| 2025/06/25 | 1,491 | 1,495 | 1,475 | 1,475 | 100,600 |
| 2025/06/24 | 1,496 | 1,497 | 1,485 | 1,491 | 62,800 |
| 2025/06/23 | 1,480 | 1,497 | 1,478 | 1,485 | 62,400 |
| 2025/06/20 | 1,489 | 1,499 | 1,476 | 1,476 | 169,700 |
| 2025/06/19 | 1,486 | 1,486 | 1,476 | 1,486 | 49,400 |
| 2025/06/18 | 1,480 | 1,488 | 1,475 | 1,482 | 80,600 |
| 2025/06/17 | 1,490 | 1,490 | 1,480 | 1,481 | 66,400 |
| 2025/06/16 | 1,493 | 1,494 | 1,482 | 1,486 | 69,100 |
| 2025/06/13 | 1,493 | 1,495 | 1,483 | 1,486 | 82,800 |
| 2025/06/12 | 1,498 | 1,504 | 1,494 | 1,497 | 62,500 |
| 2025/06/11 | 1,496 | 1,504 | 1,486 | 1,502 | 98,100 |
| 2025/06/10 | 1,500 | 1,517 | 1,495 | 1,496 | 112,100 |
| 2025/06/09 | 1,507 | 1,509 | 1,499 | 1,500 | 66,200 |
| 2025/06/06 | 1,498 | 1,512 | 1,498 | 1,507 | 85,100 |
| 2025/06/05 | 1,509 | 1,510 | 1,497 | 1,501 | 70,800 |
| 2025/06/04 | 1,514 | 1,524 | 1,510 | 1,512 | 56,200 |
| 2025/06/03 | 1,527 | 1,530 | 1,513 | 1,515 | 107,300 |
| 2025/06/02 | 1,521 | 1,533 | 1,503 | 1,533 | 104,400 |
| 2025/05/30 | 1,505 | 1,525 | 1,498 | 1,524 | 101,400 |
| 2025/05/29 | 1,496 | 1,513 | 1,491 | 1,509 | 132,100 |
| 2025/05/28 | 1,484 | 1,503 | 1,484 | 1,485 | 122,400 |
| 2025/05/27 | 1,481 | 1,490 | 1,479 | 1,480 | 45,500 |
| 2025/05/26 | 1,471 | 1,486 | 1,471 | 1,482 | 66,500 |
| 2025/05/23 | 1,464 | 1,468 | 1,457 | 1,467 | 50,300 |
| 2025/05/22 | 1,454 | 1,468 | 1,448 | 1,458 | 56,600 |
| 2025/05/21 | 1,462 | 1,473 | 1,459 | 1,463 | 60,100 |
| 2025/05/20 | 1,475 | 1,475 | 1,454 | 1,458 | 109,100 |
| 2025/05/19 | 1,452 | 1,476 | 1,452 | 1,476 | 131,400 |
| 2025/05/16 | 1,449 | 1,452 | 1,438 | 1,451 | 134,100 |
| 2025/05/15 | 1,450 | 1,456 | 1,435 | 1,453 | 110,800 |
| 2025/05/14 | 1,455 | 1,465 | 1,440 | 1,458 | 172,700 |
| 2025/05/13 | 1,478 | 1,485 | 1,450 | 1,450 | 150,000 |
| 2025/05/12 | 1,500 | 1,500 | 1,450 | 1,478 | 283,500 |
| 2025/05/09 | 1,555 | 1,606 | 1,483 | 1,490 | 431,400 |
| 2025/05/08 | 1,545 | 1,550 | 1,529 | 1,547 | 104,000 |
| 2025/05/07 | 1,501 | 1,550 | 1,500 | 1,545 | 149,000 |
| 2025/05/02 | 1,506 | 1,514 | 1,491 | 1,498 | 76,800 |
| 2025/05/01 | 1,520 | 1,520 | 1,502 | 1,506 | 88,200 |
| 2025/04/30 | 1,520 | 1,528 | 1,507 | 1,525 | 78,800 |