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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/08 | 1,014 | 1,030 | 981 | 981 | 183,200 |
| 2024/11/07 | 982 | 1,014 | 982 | 1,003 | 256,400 |
| 2024/11/06 | 961 | 976 | 960 | 963 | 124,200 |
| 2024/11/05 | 968 | 974 | 960 | 961 | 84,900 |
| 2024/11/01 | 979 | 989 | 963 | 965 | 143,300 |
| 2024/10/31 | 996 | 1,001 | 984 | 992 | 168,600 |
| 2024/10/30 | 989 | 998 | 982 | 993 | 363,400 |
| 2024/10/29 | 978 | 984 | 971 | 978 | 142,400 |
| 2024/10/28 | 972 | 986 | 966 | 978 | 100,800 |
| 2024/10/25 | 978 | 984 | 965 | 970 | 90,700 |
| 2024/10/24 | 982 | 983 | 971 | 979 | 61,600 |
| 2024/10/23 | 997 | 1,001 | 977 | 982 | 95,500 |
| 2024/10/22 | 999 | 1,006 | 994 | 999 | 96,800 |
| 2024/10/21 | 1,021 | 1,021 | 1,006 | 1,010 | 83,800 |
| 2024/10/18 | 1,022 | 1,022 | 1,010 | 1,017 | 62,900 |
| 2024/10/17 | 1,016 | 1,020 | 1,009 | 1,017 | 89,100 |
| 2024/10/16 | 1,015 | 1,029 | 1,010 | 1,020 | 107,100 |
| 2024/10/15 | 1,023 | 1,025 | 1,008 | 1,020 | 111,700 |
| 2024/10/11 | 1,003 | 1,032 | 1,003 | 1,016 | 217,700 |
| 2024/10/10 | 1,012 | 1,012 | 997 | 1,003 | 87,000 |
| 2024/10/09 | 1,011 | 1,013 | 1,001 | 1,010 | 172,400 |
| 2024/10/08 | 1,015 | 1,018 | 1,003 | 1,006 | 77,200 |
| 2024/10/07 | 1,013 | 1,022 | 1,007 | 1,017 | 98,200 |
| 2024/10/04 | 993 | 1,008 | 993 | 1,005 | 116,300 |
| 2024/10/03 | 1,000 | 1,004 | 985 | 988 | 81,100 |
| 2024/10/02 | 987 | 997 | 976 | 980 | 94,900 |
| 2024/10/01 | 980 | 997 | 980 | 993 | 140,700 |
| 2024/09/30 | 970 | 985 | 968 | 980 | 188,700 |
| 2024/09/27 | 1,011 | 1,011 | 995 | 999 | 97,800 |
| 2024/09/26 | 989 | 1,009 | 987 | 1,005 | 185,800 |
| 2024/09/25 | 980 | 980 | 965 | 974 | 98,400 |
| 2024/09/24 | 985 | 999 | 971 | 971 | 154,900 |
| 2024/09/20 | 963 | 986 | 950 | 972 | 272,100 |
| 2024/09/19 | 943 | 954 | 938 | 948 | 126,600 |
| 2024/09/18 | 930 | 937 | 914 | 937 | 196,400 |
| 2024/09/17 | 910 | 920 | 895 | 917 | 233,200 |
| 2024/09/13 | 905 | 911 | 898 | 898 | 251,600 |
| 2024/09/12 | 910 | 916 | 897 | 903 | 152,800 |
| 2024/09/11 | 908 | 913 | 885 | 897 | 457,000 |
| 2024/09/10 | 914 | 924 | 911 | 912 | 79,100 |
| 2024/09/09 | 901 | 914 | 881 | 907 | 134,500 |
| 2024/09/06 | 931 | 935 | 916 | 919 | 123,700 |
| 2024/09/05 | 913 | 929 | 911 | 924 | 80,600 |
| 2024/09/04 | 927 | 928 | 911 | 916 | 113,000 |
| 2024/09/03 | 942 | 947 | 938 | 940 | 46,700 |
| 2024/09/02 | 940 | 940 | 928 | 934 | 62,800 |
| 2024/08/30 | 948 | 948 | 932 | 933 | 72,200 |
| 2024/08/29 | 942 | 948 | 932 | 943 | 93,400 |
| 2024/08/28 | 946 | 946 | 931 | 936 | 83,900 |
| 2024/08/27 | 920 | 948 | 916 | 948 | 113,200 |
| 2024/08/26 | 915 | 919 | 906 | 909 | 96,900 |
| 2024/08/23 | 908 | 918 | 905 | 912 | 88,600 |
| 2024/08/22 | 916 | 916 | 893 | 898 | 96,400 |
| 2024/08/21 | 905 | 915 | 902 | 909 | 90,000 |
| 2024/08/20 | 911 | 921 | 905 | 914 | 107,300 |
| 2024/08/19 | 913 | 913 | 892 | 892 | 108,000 |