東亜建設工業(1885)の株価時系列情報
東亜建設工業(1885)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 2,170 | 2,176 | 2,136 | 2,161 | 418,000 |
| 2025/09/02 | 2,178 | 2,183 | 2,143 | 2,156 | 235,700 |
| 2025/09/01 | 2,162 | 2,185 | 2,144 | 2,164 | 268,500 |
| 2025/08/29 | 2,165 | 2,172 | 2,147 | 2,172 | 329,800 |
| 2025/08/28 | 2,146 | 2,162 | 2,121 | 2,162 | 236,900 |
| 2025/08/27 | 2,143 | 2,168 | 2,129 | 2,138 | 258,000 |
| 2025/08/26 | 2,149 | 2,166 | 2,118 | 2,143 | 503,300 |
| 2025/08/25 | 2,193 | 2,211 | 2,135 | 2,146 | 454,200 |
| 2025/08/22 | 2,152 | 2,175 | 2,140 | 2,167 | 292,800 |
| 2025/08/21 | 2,129 | 2,140 | 2,103 | 2,136 | 229,900 |
| 2025/08/20 | 2,105 | 2,137 | 2,081 | 2,132 | 364,800 |
| 2025/08/19 | 2,098 | 2,153 | 2,092 | 2,135 | 428,700 |
| 2025/08/18 | 2,076 | 2,108 | 2,064 | 2,088 | 382,000 |
| 2025/08/15 | 2,089 | 2,105 | 2,058 | 2,098 | 326,200 |
| 2025/08/14 | 2,095 | 2,105 | 2,055 | 2,083 | 583,600 |
| 2025/08/13 | 2,085 | 2,132 | 2,085 | 2,109 | 561,000 |
| 2025/08/12 | 2,249 | 2,286 | 2,066 | 2,074 | 1,232,700 |
| 2025/08/08 | 2,085 | 2,122 | 2,078 | 2,099 | 588,200 |
| 2025/08/07 | 2,061 | 2,098 | 2,049 | 2,085 | 507,500 |
| 2025/08/06 | 1,999 | 2,055 | 1,995 | 2,051 | 334,400 |
| 2025/08/05 | 1,977 | 2,003 | 1,962 | 1,990 | 337,400 |
| 2025/08/04 | 1,905 | 1,965 | 1,902 | 1,961 | 425,100 |
| 2025/08/01 | 1,895 | 1,949 | 1,879 | 1,945 | 382,500 |
| 2025/07/31 | 1,863 | 1,900 | 1,854 | 1,895 | 344,200 |
| 2025/07/30 | 1,832 | 1,871 | 1,824 | 1,863 | 331,400 |
| 2025/07/29 | 1,840 | 1,850 | 1,824 | 1,834 | 309,800 |
| 2025/07/28 | 1,877 | 1,880 | 1,843 | 1,857 | 463,100 |
| 2025/07/25 | 1,837 | 1,883 | 1,816 | 1,871 | 597,500 |
| 2025/07/24 | 1,769 | 1,797 | 1,761 | 1,797 | 280,800 |
| 2025/07/23 | 1,792 | 1,814 | 1,760 | 1,776 | 509,000 |
| 2025/07/22 | 1,755 | 1,787 | 1,754 | 1,787 | 321,300 |
| 2025/07/18 | 1,756 | 1,765 | 1,748 | 1,756 | 211,900 |
| 2025/07/17 | 1,751 | 1,771 | 1,745 | 1,750 | 279,700 |
| 2025/07/16 | 1,747 | 1,765 | 1,746 | 1,751 | 164,800 |
| 2025/07/15 | 1,756 | 1,768 | 1,738 | 1,747 | 323,300 |
| 2025/07/14 | 1,740 | 1,754 | 1,733 | 1,750 | 198,100 |
| 2025/07/11 | 1,739 | 1,769 | 1,730 | 1,738 | 334,500 |
| 2025/07/10 | 1,706 | 1,790 | 1,700 | 1,738 | 953,900 |
| 2025/07/09 | 1,651 | 1,719 | 1,651 | 1,706 | 516,700 |
| 2025/07/08 | 1,638 | 1,655 | 1,627 | 1,649 | 328,700 |
| 2025/07/07 | 1,634 | 1,655 | 1,625 | 1,638 | 273,600 |
| 2025/07/04 | 1,609 | 1,640 | 1,604 | 1,627 | 314,100 |
| 2025/07/03 | 1,626 | 1,646 | 1,584 | 1,614 | 569,500 |
| 2025/07/02 | 1,598 | 1,630 | 1,597 | 1,628 | 422,400 |
| 2025/07/01 | 1,517 | 1,634 | 1,517 | 1,609 | 1,032,000 |
| 2025/06/30 | 1,495 | 1,525 | 1,492 | 1,513 | 373,100 |
| 2025/06/27 | 1,486 | 1,500 | 1,484 | 1,487 | 250,100 |
| 2025/06/26 | 1,494 | 1,496 | 1,477 | 1,490 | 204,600 |
| 2025/06/25 | 1,516 | 1,516 | 1,495 | 1,497 | 208,800 |
| 2025/06/24 | 1,529 | 1,529 | 1,514 | 1,519 | 259,800 |
| 2025/06/23 | 1,505 | 1,537 | 1,502 | 1,523 | 307,800 |
| 2025/06/20 | 1,520 | 1,530 | 1,510 | 1,510 | 737,600 |
| 2025/06/19 | 1,501 | 1,512 | 1,488 | 1,509 | 288,300 |
| 2025/06/18 | 1,496 | 1,514 | 1,496 | 1,501 | 266,200 |
| 2025/06/17 | 1,486 | 1,498 | 1,472 | 1,496 | 347,500 |
| 2025/06/16 | 1,494 | 1,513 | 1,491 | 1,493 | 258,000 |
| 2025/06/13 | 1,509 | 1,525 | 1,493 | 1,493 | 259,200 |
| 2025/06/12 | 1,500 | 1,513 | 1,495 | 1,509 | 257,100 |
| 2025/06/11 | 1,484 | 1,516 | 1,475 | 1,508 | 496,100 |
| 2025/06/10 | 1,502 | 1,525 | 1,491 | 1,491 | 352,200 |
| 2025/06/09 | 1,504 | 1,513 | 1,489 | 1,502 | 256,600 |
| 2025/06/06 | 1,496 | 1,510 | 1,488 | 1,490 | 449,000 |
| 2025/06/05 | 1,501 | 1,511 | 1,478 | 1,495 | 329,100 |
| 2025/06/04 | 1,511 | 1,524 | 1,495 | 1,510 | 303,200 |
| 2025/06/03 | 1,517 | 1,528 | 1,505 | 1,508 | 276,300 |
| 2025/06/02 | 1,495 | 1,517 | 1,489 | 1,512 | 284,300 |
| 2025/05/30 | 1,485 | 1,501 | 1,479 | 1,499 | 189,800 |
| 2025/05/29 | 1,482 | 1,508 | 1,479 | 1,494 | 340,800 |
| 2025/05/28 | 1,479 | 1,488 | 1,467 | 1,481 | 427,700 |
| 2025/05/27 | 1,467 | 1,488 | 1,461 | 1,474 | 240,400 |
| 2025/05/26 | 1,442 | 1,502 | 1,442 | 1,467 | 501,000 |
| 2025/05/23 | 1,415 | 1,446 | 1,415 | 1,442 | 303,500 |
| 2025/05/22 | 1,421 | 1,439 | 1,410 | 1,417 | 200,000 |
| 2025/05/21 | 1,451 | 1,456 | 1,430 | 1,430 | 185,900 |
| 2025/05/20 | 1,464 | 1,466 | 1,437 | 1,442 | 378,000 |
| 2025/05/19 | 1,421 | 1,471 | 1,417 | 1,471 | 390,300 |
| 2025/05/16 | 1,429 | 1,450 | 1,416 | 1,430 | 302,000 |
| 2025/05/15 | 1,401 | 1,429 | 1,391 | 1,429 | 416,600 |
| 2025/05/14 | 1,420 | 1,442 | 1,398 | 1,424 | 760,600 |
| 2025/05/13 | 1,456 | 1,461 | 1,412 | 1,428 | 424,600 |
| 2025/05/12 | 1,480 | 1,491 | 1,455 | 1,456 | 370,800 |
| 2025/05/09 | 1,427 | 1,461 | 1,426 | 1,451 | 446,000 |
| 2025/05/08 | 1,426 | 1,438 | 1,418 | 1,427 | 312,200 |
| 2025/05/07 | 1,390 | 1,440 | 1,390 | 1,435 | 657,000 |
| 2025/05/02 | 1,370 | 1,382 | 1,358 | 1,375 | 286,400 |
| 2025/05/01 | 1,379 | 1,380 | 1,367 | 1,370 | 139,400 |
| 2025/04/30 | 1,381 | 1,389 | 1,366 | 1,381 | 336,400 |
| 2025/04/28 | 1,370 | 1,386 | 1,368 | 1,375 | 277,000 |
| 2025/04/25 | 1,360 | 1,373 | 1,360 | 1,361 | 198,700 |
| 2025/04/24 | 1,377 | 1,381 | 1,350 | 1,358 | 372,600 |
| 2025/04/23 | 1,361 | 1,372 | 1,351 | 1,370 | 309,000 |
| 2025/04/22 | 1,321 | 1,345 | 1,321 | 1,343 | 239,500 |
| 2025/04/21 | 1,330 | 1,340 | 1,321 | 1,337 | 211,100 |
| 2025/04/18 | 1,288 | 1,337 | 1,288 | 1,336 | 257,000 |
| 2025/04/17 | 1,278 | 1,289 | 1,274 | 1,288 | 124,500 |
| 2025/04/16 | 1,264 | 1,290 | 1,262 | 1,281 | 239,100 |
| 2025/04/15 | 1,275 | 1,283 | 1,261 | 1,264 | 185,700 |
| 2025/04/14 | 1,251 | 1,276 | 1,250 | 1,256 | 248,800 |
| 2025/04/11 | 1,217 | 1,252 | 1,199 | 1,244 | 304,400 |
| 2025/04/10 | 1,257 | 1,257 | 1,216 | 1,234 | 303,400 |
| 2025/04/09 | 1,156 | 1,184 | 1,139 | 1,171 | 442,900 |
| 2025/04/08 | 1,162 | 1,198 | 1,158 | 1,186 | 359,300 |
| 2025/04/07 | 1,073 | 1,132 | 1,067 | 1,103 | 612,900 |
| 2025/04/04 | 1,230 | 1,240 | 1,168 | 1,192 | 568,600 |
| 2025/04/03 | 1,250 | 1,263 | 1,237 | 1,260 | 385,100 |
| 2025/04/02 | 1,304 | 1,310 | 1,277 | 1,287 | 254,800 |
| 2025/04/01 | 1,315 | 1,327 | 1,299 | 1,301 | 324,800 |
| 2025/03/31 | 1,311 | 1,318 | 1,284 | 1,297 | 462,600 |
| 2025/03/28 | 1,305 | 1,348 | 1,301 | 1,335 | 544,200 |
| 2025/03/27 | 1,378 | 1,386 | 1,367 | 1,386 | 713,800 |
| 2025/03/26 | 1,388 | 1,393 | 1,383 | 1,391 | 550,700 |
| 2025/03/25 | 1,380 | 1,386 | 1,374 | 1,386 | 425,800 |
| 2025/03/24 | 1,390 | 1,390 | 1,363 | 1,379 | 523,800 |
| 2025/03/21 | 1,390 | 1,403 | 1,379 | 1,382 | 860,700 |
| 2025/03/19 | 1,380 | 1,393 | 1,375 | 1,384 | 413,000 |
| 2025/03/18 | 1,375 | 1,389 | 1,374 | 1,382 | 349,500 |
| 2025/03/17 | 1,365 | 1,377 | 1,357 | 1,369 | 371,300 |
| 2025/03/14 | 1,369 | 1,374 | 1,360 | 1,365 | 333,900 |
| 2025/03/13 | 1,371 | 1,378 | 1,363 | 1,368 | 407,400 |
| 2025/03/12 | 1,358 | 1,374 | 1,351 | 1,370 | 307,600 |
| 2025/03/11 | 1,360 | 1,368 | 1,336 | 1,365 | 547,400 |
| 2025/03/10 | 1,384 | 1,389 | 1,357 | 1,359 | 369,700 |
| 2025/03/07 | 1,368 | 1,393 | 1,360 | 1,388 | 384,500 |
| 2025/03/06 | 1,390 | 1,394 | 1,369 | 1,375 | 297,000 |
| 2025/03/05 | 1,360 | 1,383 | 1,358 | 1,378 | 310,400 |
| 2025/03/04 | 1,365 | 1,373 | 1,351 | 1,360 | 329,900 |
| 2025/03/03 | 1,362 | 1,377 | 1,360 | 1,374 | 332,800 |
| 2025/02/28 | 1,344 | 1,359 | 1,336 | 1,342 | 566,300 |
| 2025/02/27 | 1,326 | 1,361 | 1,319 | 1,355 | 391,700 |
| 2025/02/26 | 1,319 | 1,320 | 1,300 | 1,319 | 304,100 |
| 2025/02/25 | 1,336 | 1,345 | 1,318 | 1,327 | 334,500 |
| 2025/02/21 | 1,358 | 1,358 | 1,336 | 1,345 | 294,600 |
| 2025/02/20 | 1,385 | 1,386 | 1,346 | 1,358 | 773,900 |
| 2025/02/19 | 1,405 | 1,424 | 1,384 | 1,390 | 549,900 |
| 2025/02/18 | 1,378 | 1,406 | 1,369 | 1,392 | 1,090,500 |
| 2025/02/17 | 1,400 | 1,405 | 1,348 | 1,348 | 840,200 |
| 2025/02/14 | 1,409 | 1,419 | 1,393 | 1,400 | 482,500 |
| 2025/02/13 | 1,420 | 1,458 | 1,408 | 1,415 | 616,600 |
| 2025/02/12 | 1,415 | 1,450 | 1,384 | 1,402 | 828,300 |
| 2025/02/10 | 1,370 | 1,408 | 1,330 | 1,396 | 1,706,100 |
| 2025/02/07 | 1,189 | 1,213 | 1,178 | 1,190 | 555,000 |
| 2025/02/06 | 1,155 | 1,179 | 1,155 | 1,179 | 238,400 |
| 2025/02/05 | 1,157 | 1,162 | 1,138 | 1,143 | 311,400 |
| 2025/02/04 | 1,172 | 1,199 | 1,148 | 1,152 | 419,700 |
| 2025/02/03 | 1,182 | 1,189 | 1,154 | 1,159 | 304,800 |
| 2025/01/31 | 1,182 | 1,197 | 1,175 | 1,190 | 284,600 |
| 2025/01/30 | 1,164 | 1,176 | 1,160 | 1,174 | 131,000 |
| 2025/01/29 | 1,177 | 1,181 | 1,163 | 1,164 | 260,900 |
| 2025/01/28 | 1,178 | 1,186 | 1,174 | 1,175 | 316,800 |
| 2025/01/27 | 1,177 | 1,192 | 1,174 | 1,184 | 286,300 |
| 2025/01/24 | 1,160 | 1,178 | 1,160 | 1,161 | 157,700 |
| 2025/01/23 | 1,168 | 1,171 | 1,159 | 1,168 | 177,500 |
| 2025/01/22 | 1,160 | 1,179 | 1,160 | 1,166 | 118,300 |
| 2025/01/21 | 1,169 | 1,173 | 1,161 | 1,161 | 77,800 |
| 2025/01/20 | 1,154 | 1,169 | 1,148 | 1,159 | 161,300 |
| 2025/01/17 | 1,158 | 1,163 | 1,143 | 1,159 | 149,400 |
| 2025/01/16 | 1,164 | 1,172 | 1,153 | 1,158 | 158,500 |
| 2025/01/15 | 1,167 | 1,171 | 1,147 | 1,161 | 181,800 |
| 2025/01/14 | 1,180 | 1,189 | 1,150 | 1,170 | 458,500 |
| 2025/01/10 | 1,191 | 1,191 | 1,177 | 1,179 | 103,000 |
| 2025/01/09 | 1,190 | 1,196 | 1,181 | 1,192 | 159,700 |
| 2025/01/08 | 1,213 | 1,216 | 1,190 | 1,193 | 201,400 |
| 2025/01/07 | 1,222 | 1,222 | 1,200 | 1,213 | 187,800 |
| 2025/01/06 | 1,208 | 1,246 | 1,203 | 1,210 | 416,300 |
| 2024/12/30 | 1,197 | 1,205 | 1,191 | 1,195 | 116,800 |
| 2024/12/27 | 1,195 | 1,200 | 1,190 | 1,196 | 112,300 |
| 2024/12/26 | 1,187 | 1,195 | 1,181 | 1,192 | 125,500 |
| 2024/12/25 | 1,190 | 1,191 | 1,174 | 1,187 | 122,400 |
| 2024/12/24 | 1,201 | 1,201 | 1,169 | 1,185 | 153,400 |
| 2024/12/23 | 1,197 | 1,207 | 1,188 | 1,206 | 129,100 |
| 2024/12/20 | 1,189 | 1,194 | 1,176 | 1,187 | 430,800 |
| 2024/12/19 | 1,167 | 1,187 | 1,163 | 1,179 | 167,100 |
| 2024/12/18 | 1,184 | 1,195 | 1,168 | 1,182 | 141,400 |
| 2024/12/17 | 1,173 | 1,191 | 1,167 | 1,188 | 285,600 |
| 2024/12/16 | 1,181 | 1,192 | 1,161 | 1,163 | 175,000 |
| 2024/12/13 | 1,165 | 1,191 | 1,163 | 1,182 | 192,800 |
| 2024/12/12 | 1,183 | 1,188 | 1,173 | 1,173 | 213,300 |
| 2024/12/11 | 1,179 | 1,181 | 1,165 | 1,176 | 119,600 |
| 2024/12/10 | 1,215 | 1,215 | 1,168 | 1,179 | 215,800 |
| 2024/12/09 | 1,182 | 1,209 | 1,178 | 1,197 | 232,400 |
| 2024/12/06 | 1,190 | 1,191 | 1,160 | 1,179 | 194,600 |
| 2024/12/05 | 1,186 | 1,193 | 1,178 | 1,185 | 186,600 |
| 2024/12/04 | 1,201 | 1,219 | 1,173 | 1,176 | 381,400 |
| 2024/12/03 | 1,178 | 1,215 | 1,170 | 1,207 | 375,100 |
| 2024/12/02 | 1,184 | 1,184 | 1,158 | 1,178 | 431,500 |
| 2024/11/29 | 1,182 | 1,195 | 1,174 | 1,189 | 283,200 |
| 2024/11/28 | 1,175 | 1,190 | 1,169 | 1,190 | 263,500 |
| 2024/11/27 | 1,184 | 1,193 | 1,151 | 1,175 | 468,300 |
| 2024/11/26 | 1,148 | 1,181 | 1,146 | 1,181 | 404,400 |
| 2024/11/25 | 1,166 | 1,170 | 1,147 | 1,148 | 428,300 |
| 2024/11/22 | 1,140 | 1,160 | 1,139 | 1,160 | 587,000 |
| 2024/11/21 | 1,149 | 1,149 | 1,135 | 1,137 | 234,200 |
| 2024/11/20 | 1,141 | 1,147 | 1,126 | 1,146 | 566,000 |
| 2024/11/19 | 1,112 | 1,139 | 1,111 | 1,133 | 666,500 |
| 2024/11/18 | 1,112 | 1,124 | 1,104 | 1,110 | 317,800 |
| 2024/11/15 | 1,102 | 1,115 | 1,086 | 1,112 | 426,900 |
| 2024/11/14 | 1,083 | 1,120 | 1,083 | 1,119 | 652,900 |
| 2024/11/13 | 1,035 | 1,110 | 1,035 | 1,081 | 2,203,800 |
| 2024/11/12 | 1,125 | 1,125 | 1,125 | 1,125 | 2,105,800 |
| 2024/11/11 | 977 | 992 | 973 | 975 | 128,900 |