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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,270 | 3,320 | 3,250 | 3,285 | 482,600 |
| 2026/03/26 | 3,335 | 3,375 | 3,255 | 3,300 | 543,900 |
| 2026/03/25 | 3,300 | 3,345 | 3,270 | 3,280 | 534,000 |
| 2026/03/24 | 3,140 | 3,140 | 3,025 | 3,125 | 576,800 |
| 2026/03/23 | 3,105 | 3,130 | 2,998 | 3,025 | 846,300 |
| 2026/03/19 | 3,270 | 3,285 | 3,200 | 3,220 | 602,700 |
| 2026/03/18 | 3,345 | 3,385 | 3,280 | 3,385 | 648,200 |
| 2026/03/17 | 3,510 | 3,520 | 3,305 | 3,325 | 677,900 |
| 2026/03/16 | 3,325 | 3,510 | 3,315 | 3,440 | 844,900 |
| 2026/03/13 | 3,190 | 3,365 | 3,190 | 3,335 | 444,900 |
| 2026/03/12 | 3,330 | 3,390 | 3,290 | 3,320 | 406,000 |
| 2026/03/11 | 3,425 | 3,505 | 3,405 | 3,415 | 417,100 |
| 2026/03/10 | 3,345 | 3,425 | 3,320 | 3,375 | 587,100 |
| 2026/03/09 | 3,255 | 3,345 | 3,140 | 3,255 | 971,700 |
| 2026/03/06 | 3,570 | 3,605 | 3,460 | 3,580 | 609,200 |
| 2026/03/05 | 3,800 | 3,845 | 3,595 | 3,675 | 675,700 |
| 2026/03/04 | 3,725 | 3,815 | 3,495 | 3,595 | 911,500 |
| 2026/03/03 | 4,085 | 4,190 | 3,910 | 3,920 | 596,400 |
| 2026/03/02 | 4,030 | 4,200 | 3,960 | 4,155 | 556,500 |
| 2026/02/27 | 4,090 | 4,245 | 4,080 | 4,230 | 498,100 |
| 2026/02/26 | 4,100 | 4,130 | 4,030 | 4,085 | 521,400 |
| 2026/02/25 | 4,170 | 4,170 | 4,015 | 4,085 | 430,300 |
| 2026/02/24 | 4,140 | 4,175 | 4,035 | 4,115 | 484,600 |
| 2026/02/20 | 4,100 | 4,140 | 4,020 | 4,070 | 521,400 |
| 2026/02/19 | 4,155 | 4,175 | 4,070 | 4,150 | 524,800 |
| 2026/02/18 | 4,240 | 4,285 | 4,160 | 4,185 | 470,300 |
| 2026/02/17 | 4,200 | 4,290 | 4,150 | 4,230 | 600,900 |
| 2026/02/16 | 4,285 | 4,310 | 4,085 | 4,200 | 680,500 |
| 2026/02/13 | 4,550 | 4,550 | 4,130 | 4,215 | 2,221,400 |
| 2026/02/12 | 4,405 | 4,680 | 4,325 | 4,620 | 1,921,500 |
| 2026/02/10 | 4,180 | 4,480 | 4,155 | 4,450 | 1,873,600 |
| 2026/02/09 | 3,885 | 4,310 | 3,750 | 4,200 | 2,854,200 |
| 2026/02/06 | 3,565 | 3,745 | 3,540 | 3,745 | 1,238,300 |
| 2026/02/05 | 3,585 | 3,635 | 3,520 | 3,585 | 823,400 |
| 2026/02/04 | 3,475 | 3,595 | 3,460 | 3,540 | 940,300 |
| 2026/02/03 | 3,475 | 3,510 | 3,380 | 3,445 | 1,178,900 |
| 2026/02/02 | 3,455 | 3,475 | 3,310 | 3,335 | 1,553,600 |
| 2026/01/30 | 3,190 | 3,215 | 3,115 | 3,140 | 418,100 |
| 2026/01/29 | 3,170 | 3,215 | 3,100 | 3,200 | 440,600 |
| 2026/01/28 | 3,200 | 3,225 | 3,160 | 3,170 | 288,700 |
| 2026/01/27 | 3,150 | 3,240 | 3,090 | 3,235 | 388,500 |
| 2026/01/26 | 3,235 | 3,255 | 3,150 | 3,200 | 473,500 |
| 2026/01/23 | 3,250 | 3,330 | 3,235 | 3,255 | 394,600 |
| 2026/01/22 | 3,285 | 3,320 | 3,215 | 3,295 | 509,200 |
| 2026/01/21 | 3,180 | 3,340 | 3,180 | 3,280 | 548,500 |
| 2026/01/20 | 3,305 | 3,340 | 3,220 | 3,295 | 670,200 |
| 2026/01/19 | 3,165 | 3,360 | 3,090 | 3,290 | 881,200 |
| 2026/01/16 | 3,445 | 3,445 | 3,160 | 3,205 | 1,877,300 |
| 2026/01/15 | 3,400 | 3,555 | 3,360 | 3,445 | 1,578,500 |
| 2026/01/14 | 3,410 | 3,575 | 3,385 | 3,545 | 1,860,000 |
| 2026/01/13 | 3,270 | 3,425 | 3,190 | 3,360 | 1,655,700 |
| 2026/01/09 | 3,085 | 3,115 | 2,994 | 3,060 | 801,700 |
| 2026/01/08 | 3,245 | 3,285 | 3,140 | 3,150 | 1,135,600 |
| 2026/01/07 | 3,100 | 3,210 | 3,060 | 3,090 | 1,661,200 |
| 2026/01/06 | 2,968 | 3,045 | 2,921 | 3,030 | 812,300 |
| 2026/01/05 | 2,931 | 2,993 | 2,894 | 2,930 | 740,300 |