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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 1,523 | 1,535 | 1,512 | 1,524 | 114,900 |
| 2025/04/25 | 1,516 | 1,526 | 1,500 | 1,522 | 119,200 |
| 2025/04/24 | 1,520 | 1,528 | 1,499 | 1,510 | 114,700 |
| 2025/04/23 | 1,511 | 1,535 | 1,505 | 1,520 | 157,300 |
| 2025/04/22 | 1,489 | 1,517 | 1,482 | 1,512 | 58,500 |
| 2025/04/21 | 1,472 | 1,511 | 1,472 | 1,506 | 105,400 |
| 2025/04/18 | 1,448 | 1,478 | 1,442 | 1,478 | 81,400 |
| 2025/04/17 | 1,444 | 1,449 | 1,432 | 1,437 | 36,100 |
| 2025/04/16 | 1,437 | 1,449 | 1,428 | 1,437 | 65,900 |
| 2025/04/15 | 1,445 | 1,459 | 1,434 | 1,436 | 56,300 |
| 2025/04/14 | 1,461 | 1,465 | 1,440 | 1,451 | 117,300 |
| 2025/04/11 | 1,431 | 1,464 | 1,408 | 1,447 | 130,900 |
| 2025/04/10 | 1,449 | 1,458 | 1,411 | 1,441 | 212,900 |
| 2025/04/09 | 1,360 | 1,404 | 1,341 | 1,389 | 217,000 |
| 2025/04/08 | 1,351 | 1,382 | 1,346 | 1,372 | 188,300 |
| 2025/04/07 | 1,242 | 1,324 | 1,242 | 1,289 | 393,900 |
| 2025/04/04 | 1,332 | 1,338 | 1,296 | 1,321 | 212,800 |
| 2025/04/03 | 1,350 | 1,375 | 1,350 | 1,369 | 163,200 |
| 2025/04/02 | 1,431 | 1,431 | 1,392 | 1,397 | 114,700 |
| 2025/04/01 | 1,455 | 1,455 | 1,412 | 1,416 | 154,300 |
| 2025/03/31 | 1,454 | 1,467 | 1,429 | 1,434 | 197,700 |
| 2025/03/28 | 1,435 | 1,485 | 1,435 | 1,474 | 290,400 |
| 2025/03/27 | 1,520 | 1,531 | 1,513 | 1,517 | 404,600 |
| 2025/03/26 | 1,538 | 1,541 | 1,521 | 1,527 | 217,800 |
| 2025/03/25 | 1,533 | 1,538 | 1,524 | 1,530 | 109,000 |
| 2025/03/24 | 1,522 | 1,533 | 1,512 | 1,523 | 169,900 |
| 2025/03/21 | 1,521 | 1,536 | 1,517 | 1,518 | 207,000 |
| 2025/03/19 | 1,515 | 1,524 | 1,510 | 1,518 | 162,900 |
| 2025/03/18 | 1,511 | 1,518 | 1,508 | 1,514 | 135,200 |
| 2025/03/17 | 1,514 | 1,516 | 1,505 | 1,505 | 95,300 |
| 2025/03/14 | 1,510 | 1,520 | 1,508 | 1,510 | 100,700 |
| 2025/03/13 | 1,524 | 1,532 | 1,515 | 1,515 | 103,700 |
| 2025/03/12 | 1,502 | 1,534 | 1,500 | 1,525 | 99,400 |
| 2025/03/11 | 1,503 | 1,509 | 1,490 | 1,504 | 156,600 |
| 2025/03/10 | 1,531 | 1,534 | 1,513 | 1,514 | 118,400 |
| 2025/03/07 | 1,522 | 1,529 | 1,503 | 1,521 | 143,600 |
| 2025/03/06 | 1,540 | 1,553 | 1,529 | 1,535 | 142,500 |
| 2025/03/05 | 1,533 | 1,546 | 1,521 | 1,528 | 113,300 |
| 2025/03/04 | 1,530 | 1,533 | 1,516 | 1,524 | 116,500 |
| 2025/03/03 | 1,508 | 1,534 | 1,505 | 1,529 | 173,300 |
| 2025/02/28 | 1,485 | 1,502 | 1,482 | 1,491 | 138,500 |
| 2025/02/27 | 1,487 | 1,501 | 1,481 | 1,494 | 98,900 |
| 2025/02/26 | 1,471 | 1,490 | 1,457 | 1,490 | 110,200 |
| 2025/02/25 | 1,480 | 1,481 | 1,468 | 1,472 | 92,300 |
| 2025/02/21 | 1,480 | 1,490 | 1,467 | 1,480 | 144,700 |
| 2025/02/20 | 1,491 | 1,492 | 1,478 | 1,485 | 99,300 |
| 2025/02/19 | 1,504 | 1,505 | 1,488 | 1,498 | 147,000 |
| 2025/02/18 | 1,502 | 1,507 | 1,495 | 1,507 | 88,400 |
| 2025/02/17 | 1,517 | 1,521 | 1,500 | 1,506 | 121,500 |
| 2025/02/14 | 1,532 | 1,535 | 1,498 | 1,511 | 166,800 |
| 2025/02/13 | 1,512 | 1,525 | 1,503 | 1,525 | 201,500 |
| 2025/02/12 | 1,556 | 1,560 | 1,494 | 1,506 | 428,100 |
| 2025/02/10 | 1,599 | 1,603 | 1,536 | 1,552 | 524,700 |
| 2025/02/07 | 1,500 | 1,552 | 1,471 | 1,549 | 612,100 |
| 2025/02/06 | 1,305 | 1,597 | 1,297 | 1,514 | 975,400 |
| 2025/02/05 | 1,288 | 1,303 | 1,278 | 1,297 | 38,700 |
| 2025/02/04 | 1,291 | 1,308 | 1,280 | 1,280 | 35,800 |
| 2025/02/03 | 1,309 | 1,310 | 1,286 | 1,287 | 65,000 |
| 2025/01/31 | 1,328 | 1,328 | 1,298 | 1,309 | 40,600 |
| 2025/01/30 | 1,295 | 1,319 | 1,295 | 1,319 | 51,100 |
| 2025/01/29 | 1,295 | 1,310 | 1,292 | 1,304 | 25,700 |
| 2025/01/28 | 1,284 | 1,305 | 1,284 | 1,295 | 24,700 |
| 2025/01/27 | 1,292 | 1,293 | 1,281 | 1,286 | 23,900 |
| 2025/01/24 | 1,283 | 1,292 | 1,276 | 1,282 | 41,500 |
| 2025/01/23 | 1,296 | 1,296 | 1,274 | 1,280 | 97,200 |
| 2025/01/22 | 1,292 | 1,297 | 1,287 | 1,296 | 36,800 |
| 2025/01/21 | 1,283 | 1,295 | 1,271 | 1,285 | 43,400 |
| 2025/01/20 | 1,259 | 1,284 | 1,259 | 1,280 | 35,500 |
| 2025/01/17 | 1,244 | 1,272 | 1,240 | 1,263 | 36,000 |
| 2025/01/16 | 1,265 | 1,265 | 1,244 | 1,244 | 82,800 |
| 2025/01/15 | 1,274 | 1,281 | 1,254 | 1,258 | 42,500 |
| 2025/01/14 | 1,270 | 1,280 | 1,259 | 1,265 | 55,600 |
| 2025/01/10 | 1,290 | 1,308 | 1,276 | 1,280 | 50,400 |
| 2025/01/09 | 1,294 | 1,294 | 1,275 | 1,280 | 44,500 |
| 2025/01/08 | 1,303 | 1,308 | 1,290 | 1,290 | 37,500 |
| 2025/01/07 | 1,309 | 1,320 | 1,287 | 1,303 | 62,300 |
| 2025/01/06 | 1,323 | 1,323 | 1,298 | 1,299 | 47,000 |