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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,066 | 1,087 | 1,054 | 1,087 | 197,400 |
| 2024/04/25 | 1,066 | 1,080 | 1,064 | 1,066 | 135,600 |
| 2024/04/24 | 1,078 | 1,089 | 1,071 | 1,087 | 138,300 |
| 2024/04/23 | 1,072 | 1,077 | 1,059 | 1,070 | 140,200 |
| 2024/04/22 | 1,085 | 1,094 | 1,055 | 1,071 | 226,000 |
| 2024/04/19 | 1,081 | 1,083 | 1,041 | 1,060 | 223,400 |
| 2024/04/18 | 1,087 | 1,099 | 1,084 | 1,090 | 190,400 |
| 2024/04/17 | 1,093 | 1,100 | 1,067 | 1,089 | 230,400 |
| 2024/04/16 | 1,111 | 1,117 | 1,080 | 1,090 | 282,100 |
| 2024/04/15 | 1,121 | 1,138 | 1,115 | 1,131 | 156,200 |
| 2024/04/12 | 1,145 | 1,157 | 1,131 | 1,135 | 273,500 |
| 2024/04/11 | 1,131 | 1,139 | 1,123 | 1,134 | 244,200 |
| 2024/04/10 | 1,143 | 1,147 | 1,132 | 1,141 | 196,000 |
| 2024/04/09 | 1,149 | 1,157 | 1,136 | 1,152 | 245,700 |
| 2024/04/08 | 1,136 | 1,136 | 1,119 | 1,136 | 253,100 |
| 2024/04/05 | 1,118 | 1,140 | 1,111 | 1,135 | 240,500 |
| 2024/04/04 | 1,156 | 1,159 | 1,136 | 1,140 | 337,000 |
| 2024/04/03 | 1,159 | 1,174 | 1,151 | 1,156 | 211,400 |
| 2024/04/02 | 1,173 | 1,175 | 1,145 | 1,159 | 273,600 |
| 2024/04/01 | 1,215 | 1,221 | 1,173 | 1,173 | 525,900 |
| 2024/03/29 | 1,203 | 1,226 | 1,201 | 1,218 | 346,200 |
| 2024/03/28 | 1,246 | 1,266 | 1,204 | 1,210 | 283,200 |
| 2024/03/28 | 1 -> 4.00 分割 | ||||
| 2024/03/27 | 5,180 | 5,260 | 5,150 | 5,170 | 79,300 |
| 2024/03/26 | 5,100 | 5,200 | 5,100 | 5,180 | 35,000 |
| 2024/03/25 | 5,120 | 5,220 | 5,100 | 5,130 | 42,400 |
| 2024/03/22 | 5,180 | 5,200 | 5,090 | 5,120 | 33,600 |
| 2024/03/21 | 5,110 | 5,190 | 5,070 | 5,170 | 89,300 |
| 2024/03/19 | 4,980 | 5,060 | 4,935 | 5,060 | 49,800 |
| 2024/03/18 | 4,975 | 5,010 | 4,940 | 4,975 | 46,500 |
| 2024/03/15 | 4,875 | 4,950 | 4,850 | 4,920 | 74,700 |
| 2024/03/14 | 4,935 | 4,940 | 4,880 | 4,920 | 38,800 |
| 2024/03/13 | 5,010 | 5,050 | 4,895 | 4,950 | 62,800 |
| 2024/03/12 | 4,950 | 5,000 | 4,855 | 5,000 | 90,300 |
| 2024/03/11 | 5,190 | 5,200 | 4,950 | 4,970 | 86,200 |
| 2024/03/08 | 5,050 | 5,290 | 5,050 | 5,260 | 126,000 |
| 2024/03/07 | 5,150 | 5,160 | 5,020 | 5,050 | 73,300 |
| 2024/03/06 | 4,990 | 5,120 | 4,930 | 5,090 | 68,300 |
| 2024/03/05 | 5,000 | 5,040 | 4,930 | 5,030 | 73,100 |
| 2024/03/04 | 5,050 | 5,070 | 4,905 | 4,905 | 99,800 |
| 2024/03/01 | 5,090 | 5,090 | 4,935 | 4,960 | 108,100 |
| 2024/02/29 | 5,110 | 5,150 | 5,060 | 5,110 | 89,200 |
| 2024/02/28 | 5,140 | 5,260 | 5,140 | 5,150 | 84,800 |
| 2024/02/27 | 5,030 | 5,120 | 5,000 | 5,110 | 88,500 |
| 2024/02/26 | 4,910 | 5,140 | 4,910 | 5,120 | 139,700 |
| 2024/02/22 | 4,730 | 4,800 | 4,695 | 4,800 | 102,600 |
| 2024/02/21 | 4,670 | 4,705 | 4,650 | 4,680 | 75,000 |
| 2024/02/20 | 4,680 | 4,685 | 4,615 | 4,655 | 65,900 |
| 2024/02/19 | 4,585 | 4,680 | 4,555 | 4,675 | 99,100 |
| 2024/02/16 | 4,585 | 4,680 | 4,565 | 4,630 | 129,800 |
| 2024/02/15 | 4,695 | 4,730 | 4,550 | 4,565 | 127,400 |
| 2024/02/14 | 4,750 | 4,760 | 4,580 | 4,665 | 221,400 |
| 2024/02/13 | 4,600 | 4,770 | 4,540 | 4,770 | 443,300 |
| 2024/02/09 | 4,290 | 4,500 | 4,245 | 4,500 | 1,065,400 |
| 2024/02/08 | 3,800 | 3,815 | 3,730 | 3,800 | 93,800 |
| 2024/02/07 | 3,790 | 3,795 | 3,760 | 3,785 | 41,800 |
| 2024/02/06 | 3,855 | 3,875 | 3,810 | 3,820 | 58,100 |
| 2024/02/05 | 3,865 | 3,875 | 3,835 | 3,855 | 47,100 |
| 2024/02/02 | 3,875 | 3,895 | 3,825 | 3,860 | 69,300 |
| 2024/02/01 | 3,860 | 3,920 | 3,815 | 3,870 | 117,500 |
| 2024/01/31 | 3,825 | 3,910 | 3,810 | 3,910 | 68,400 |
| 2024/01/30 | 3,845 | 3,875 | 3,820 | 3,830 | 47,600 |
| 2024/01/29 | 3,810 | 3,865 | 3,810 | 3,845 | 54,500 |
| 2024/01/26 | 3,800 | 3,820 | 3,765 | 3,775 | 56,900 |
| 2024/01/25 | 3,780 | 3,830 | 3,765 | 3,805 | 56,500 |
| 2024/01/24 | 3,775 | 3,805 | 3,745 | 3,790 | 60,700 |
| 2024/01/23 | 3,820 | 3,855 | 3,765 | 3,780 | 50,300 |
| 2024/01/22 | 3,790 | 3,860 | 3,790 | 3,820 | 68,800 |
| 2024/01/19 | 3,775 | 3,825 | 3,765 | 3,785 | 51,700 |
| 2024/01/18 | 3,805 | 3,820 | 3,770 | 3,770 | 46,700 |
| 2024/01/17 | 3,870 | 3,925 | 3,800 | 3,805 | 80,200 |
| 2024/01/16 | 3,900 | 3,930 | 3,865 | 3,870 | 80,600 |
| 2024/01/15 | 3,895 | 3,930 | 3,880 | 3,890 | 78,900 |
| 2024/01/12 | 3,850 | 3,935 | 3,850 | 3,895 | 71,300 |
| 2024/01/11 | 3,805 | 3,900 | 3,805 | 3,840 | 89,200 |
| 2024/01/10 | 3,800 | 3,820 | 3,750 | 3,785 | 65,500 |
| 2024/01/09 | 3,760 | 3,800 | 3,735 | 3,800 | 90,800 |
| 2024/01/05 | 3,690 | 3,765 | 3,690 | 3,745 | 107,500 |
| 2024/01/04 | 3,610 | 3,675 | 3,600 | 3,670 | 95,500 |