若築建設(1888)の株価時系列情報
若築建設(1888)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 |
|---|---|---|---|---|---|
| 2026/02/24 | 4,855 | 4,910 | 4,780 | 4,885 | 17,700 |
| 2026/02/20 | 4,900 | 4,900 | 4,810 | 4,830 | 16,800 |
| 2026/02/19 | 4,920 | 4,920 | 4,850 | 4,890 | 28,300 |
| 2026/02/18 | 4,950 | 5,060 | 4,870 | 4,940 | 46,600 |
| 2026/02/17 | 4,865 | 4,910 | 4,780 | 4,880 | 24,000 |
| 2026/02/16 | 4,850 | 4,935 | 4,775 | 4,865 | 36,000 |
| 2026/02/13 | 4,760 | 5,000 | 4,740 | 4,860 | 128,600 |
| 2026/02/12 | 5,310 | 5,340 | 5,230 | 5,300 | 46,400 |
| 2026/02/10 | 5,300 | 5,390 | 5,200 | 5,290 | 96,300 |
| 2026/02/09 | 5,150 | 5,150 | 5,030 | 5,060 | 44,500 |
| 2026/02/06 | 4,840 | 4,990 | 4,800 | 4,980 | 37,600 |
| 2026/02/05 | 4,820 | 4,915 | 4,770 | 4,800 | 36,500 |
| 2026/02/04 | 4,720 | 4,775 | 4,720 | 4,750 | 20,400 |
| 2026/02/03 | 4,590 | 4,710 | 4,580 | 4,690 | 26,400 |
| 2026/02/02 | 4,645 | 4,660 | 4,545 | 4,545 | 19,500 |
| 2026/01/30 | 4,580 | 4,600 | 4,550 | 4,595 | 11,200 |
| 2026/01/29 | 4,610 | 4,615 | 4,520 | 4,565 | 22,500 |
| 2026/01/28 | 4,700 | 4,700 | 4,615 | 4,635 | 17,500 |
| 2026/01/27 | 4,735 | 4,745 | 4,660 | 4,700 | 25,900 |
| 2026/01/26 | 4,800 | 4,805 | 4,720 | 4,740 | 38,400 |
| 2026/01/23 | 4,900 | 4,915 | 4,830 | 4,865 | 14,800 |
| 2026/01/22 | 4,860 | 4,875 | 4,820 | 4,830 | 14,300 |
| 2026/01/21 | 4,845 | 4,900 | 4,835 | 4,860 | 22,900 |
| 2026/01/20 | 5,010 | 5,010 | 4,900 | 4,925 | 24,400 |
| 2026/01/19 | 5,110 | 5,110 | 4,960 | 5,040 | 29,200 |
| 2026/01/16 | 5,030 | 5,090 | 5,000 | 5,080 | 29,900 |
| 2026/01/15 | 5,000 | 5,050 | 4,895 | 4,955 | 53,900 |
| 2026/01/14 | 4,885 | 4,960 | 4,855 | 4,940 | 45,900 |
| 2026/01/13 | 4,835 | 4,870 | 4,755 | 4,845 | 32,300 |
| 2026/01/09 | 4,730 | 4,765 | 4,705 | 4,765 | 13,700 |
| 2026/01/08 | 4,665 | 4,790 | 4,650 | 4,730 | 28,200 |
| 2026/01/07 | 4,720 | 4,760 | 4,660 | 4,660 | 22,400 |
| 2026/01/06 | 4,700 | 4,760 | 4,680 | 4,740 | 18,000 |
| 2026/01/05 | 4,770 | 4,835 | 4,690 | 4,690 | 27,700 |
| 2025/12/30 | 4,710 | 4,785 | 4,650 | 4,770 | 31,400 |
| 2025/12/29 | 4,705 | 4,745 | 4,635 | 4,685 | 21,700 |
| 2025/12/26 | 4,550 | 4,755 | 4,550 | 4,635 | 42,000 |
| 2025/12/25 | 4,460 | 4,510 | 4,455 | 4,505 | 12,400 |
| 2025/12/24 | 4,470 | 4,500 | 4,430 | 4,450 | 14,600 |
| 2025/12/23 | 4,390 | 4,430 | 4,375 | 4,430 | 16,400 |
| 2025/12/22 | 4,470 | 4,470 | 4,390 | 4,410 | 11,100 |
| 2025/12/19 | 4,360 | 4,425 | 4,360 | 4,405 | 17,100 |
| 2025/12/18 | 4,350 | 4,400 | 4,350 | 4,365 | 7,000 |
| 2025/12/17 | 4,375 | 4,395 | 4,320 | 4,375 | 9,300 |
| 2025/12/16 | 4,400 | 4,400 | 4,350 | 4,350 | 8,300 |
| 2025/12/15 | 4,380 | 4,410 | 4,350 | 4,400 | 10,400 |
| 2025/12/12 | 4,425 | 4,450 | 4,390 | 4,405 | 17,900 |
| 2025/12/11 | 4,475 | 4,475 | 4,355 | 4,355 | 15,900 |
| 2025/12/10 | 4,515 | 4,515 | 4,460 | 4,480 | 7,800 |
| 2025/12/09 | 4,575 | 4,600 | 4,460 | 4,465 | 19,200 |
| 2025/12/08 | 4,550 | 4,600 | 4,540 | 4,555 | 10,100 |
| 2025/12/05 | 4,505 | 4,580 | 4,505 | 4,520 | 9,700 |
| 2025/12/04 | 4,495 | 4,570 | 4,495 | 4,555 | 13,500 |
| 2025/12/03 | 4,495 | 4,535 | 4,495 | 4,520 | 11,000 |
| 2025/12/02 | 4,490 | 4,530 | 4,455 | 4,530 | 15,200 |
| 2025/12/01 | 4,645 | 4,645 | 4,485 | 4,485 | 15,800 |
| 2025/11/28 | 4,580 | 4,655 | 4,560 | 4,630 | 17,500 |
| 2025/11/27 | 4,550 | 4,555 | 4,510 | 4,540 | 13,400 |
| 2025/11/26 | 4,500 | 4,545 | 4,490 | 4,505 | 20,400 |
| 2025/11/25 | 4,580 | 4,580 | 4,465 | 4,500 | 18,800 |
| 2025/11/21 | 4,400 | 4,550 | 4,375 | 4,535 | 20,400 |
| 2025/11/20 | 4,445 | 4,520 | 4,400 | 4,400 | 15,700 |
| 2025/11/19 | 4,425 | 4,480 | 4,395 | 4,425 | 27,600 |
| 2025/11/18 | 4,495 | 4,495 | 4,400 | 4,470 | 15,800 |
| 2025/11/17 | 4,530 | 4,580 | 4,465 | 4,500 | 20,500 |
| 2025/11/14 | 4,575 | 4,585 | 4,470 | 4,485 | 23,500 |
| 2025/11/13 | 4,560 | 4,630 | 4,515 | 4,575 | 23,000 |
| 2025/11/12 | 4,645 | 4,670 | 4,505 | 4,560 | 52,900 |
| 2025/11/11 | 4,790 | 4,790 | 4,580 | 4,645 | 78,300 |
| 2025/11/10 | 4,910 | 5,060 | 4,910 | 5,050 | 22,100 |
| 2025/11/07 | 4,890 | 4,975 | 4,890 | 4,955 | 10,700 |
| 2025/11/06 | 4,830 | 4,980 | 4,830 | 4,920 | 13,700 |
| 2025/11/05 | 4,860 | 4,870 | 4,650 | 4,800 | 19,700 |
| 2025/11/04 | 4,875 | 4,915 | 4,820 | 4,835 | 9,700 |
| 2025/10/31 | 4,825 | 4,830 | 4,765 | 4,805 | 16,200 |
| 2025/10/30 | 4,985 | 4,985 | 4,825 | 4,855 | 20,900 |
| 2025/10/29 | 5,020 | 5,100 | 4,935 | 4,945 | 26,400 |
| 2025/10/28 | 5,280 | 5,280 | 4,925 | 4,970 | 28,600 |
| 2025/10/27 | 5,260 | 5,290 | 5,190 | 5,290 | 19,700 |
| 2025/10/24 | 5,290 | 5,290 | 5,150 | 5,190 | 19,900 |
| 2025/10/23 | 5,000 | 5,210 | 4,985 | 5,190 | 27,000 |
| 2025/10/22 | 4,940 | 5,030 | 4,895 | 5,010 | 21,300 |
| 2025/10/21 | 4,960 | 4,960 | 4,850 | 4,870 | 12,100 |
| 2025/10/20 | 4,900 | 5,000 | 4,875 | 4,955 | 16,600 |
| 2025/10/17 | 4,910 | 4,960 | 4,760 | 4,790 | 12,600 |
| 2025/10/16 | 4,945 | 5,040 | 4,910 | 4,965 | 14,400 |
| 2025/10/15 | 4,790 | 4,940 | 4,790 | 4,875 | 14,000 |
| 2025/10/14 | 4,810 | 4,845 | 4,745 | 4,790 | 14,400 |
| 2025/10/10 | 4,900 | 4,910 | 4,790 | 4,815 | 17,400 |
| 2025/10/09 | 5,030 | 5,030 | 4,940 | 4,975 | 9,800 |
| 2025/10/08 | 5,120 | 5,210 | 5,010 | 5,040 | 16,300 |
| 2025/10/07 | 5,010 | 5,140 | 5,010 | 5,060 | 16,400 |
| 2025/10/06 | 4,900 | 5,060 | 4,890 | 5,010 | 23,600 |
| 2025/10/03 | 4,800 | 4,880 | 4,800 | 4,830 | 8,500 |
| 2025/10/02 | 4,930 | 5,010 | 4,790 | 4,795 | 23,500 |
| 2025/10/01 | 5,200 | 5,250 | 4,870 | 4,870 | 21,100 |
| 2025/09/30 | 5,180 | 5,260 | 5,090 | 5,190 | 18,600 |
| 2025/09/29 | 5,040 | 5,140 | 5,030 | 5,080 | 18,000 |
| 2025/09/26 | 4,990 | 5,130 | 4,980 | 5,100 | 19,000 |
| 2025/09/25 | 4,940 | 4,995 | 4,920 | 4,975 | 20,700 |
| 2025/09/24 | 5,110 | 5,110 | 4,980 | 4,980 | 12,300 |
| 2025/09/22 | 5,260 | 5,280 | 5,110 | 5,110 | 14,800 |
| 2025/09/19 | 5,260 | 5,330 | 5,200 | 5,270 | 17,800 |
| 2025/09/18 | 5,390 | 5,410 | 5,250 | 5,250 | 11,100 |
| 2025/09/17 | 5,480 | 5,500 | 5,400 | 5,410 | 17,800 |
| 2025/09/16 | 5,710 | 5,900 | 5,550 | 5,560 | 36,700 |
| 2025/09/12 | 5,860 | 5,880 | 5,630 | 5,630 | 38,900 |
| 2025/09/11 | 5,730 | 5,820 | 5,710 | 5,760 | 25,400 |
| 2025/09/10 | 5,760 | 5,860 | 5,690 | 5,730 | 40,900 |
| 2025/09/09 | 5,860 | 5,940 | 5,730 | 5,750 | 12,700 |
| 2025/09/08 | 5,960 | 5,990 | 5,900 | 5,900 | 11,400 |
| 2025/09/05 | 5,760 | 5,900 | 5,710 | 5,880 | 21,500 |
| 2025/09/04 | 5,880 | 5,950 | 5,790 | 5,790 | 11,100 |
| 2025/09/03 | 5,670 | 5,900 | 5,670 | 5,840 | 26,000 |
| 2025/09/02 | 5,680 | 5,790 | 5,580 | 5,710 | 18,800 |
| 2025/09/01 | 5,680 | 5,720 | 5,630 | 5,650 | 8,400 |
| 2025/08/29 | 5,730 | 5,790 | 5,700 | 5,700 | 6,600 |
| 2025/08/28 | 5,850 | 5,850 | 5,720 | 5,730 | 12,900 |
| 2025/08/27 | 5,900 | 5,950 | 5,800 | 5,800 | 18,900 |
| 2025/08/26 | 5,990 | 6,170 | 5,940 | 5,940 | 35,300 |
| 2025/08/25 | 5,760 | 5,950 | 5,760 | 5,950 | 22,300 |
| 2025/08/22 | 5,900 | 5,910 | 5,820 | 5,820 | 15,000 |
| 2025/08/21 | 5,840 | 5,910 | 5,670 | 5,830 | 35,200 |
| 2025/08/20 | 5,860 | 5,880 | 5,730 | 5,840 | 12,300 |
| 2025/08/19 | 6,060 | 6,060 | 5,860 | 5,860 | 26,800 |
| 2025/08/18 | 5,710 | 6,110 | 5,670 | 6,080 | 47,900 |
| 2025/08/15 | 5,750 | 5,780 | 5,670 | 5,730 | 16,900 |
| 2025/08/14 | 5,680 | 5,900 | 5,530 | 5,770 | 46,900 |
| 2025/08/13 | 5,860 | 6,020 | 5,620 | 5,620 | 80,600 |
| 2025/08/12 | 5,680 | 5,920 | 5,500 | 5,920 | 64,600 |
| 2025/08/08 | 5,890 | 6,040 | 5,320 | 5,620 | 85,300 |
| 2025/08/07 | 5,830 | 6,110 | 5,750 | 6,090 | 54,700 |
| 2025/08/06 | 5,610 | 5,850 | 5,500 | 5,770 | 42,200 |
| 2025/08/05 | 5,210 | 5,610 | 5,210 | 5,610 | 16,700 |
| 2025/08/04 | 5,210 | 5,420 | 5,020 | 5,240 | 63,900 |
| 2025/08/01 | 5,040 | 5,290 | 5,000 | 5,240 | 25,300 |
| 2025/07/31 | 4,855 | 5,150 | 4,835 | 5,100 | 38,000 |
| 2025/07/30 | 4,705 | 4,860 | 4,705 | 4,835 | 11,300 |
| 2025/07/29 | 4,780 | 4,845 | 4,770 | 4,770 | 8,700 |
| 2025/07/28 | 4,770 | 4,895 | 4,735 | 4,790 | 35,400 |
| 2025/07/25 | 4,645 | 4,795 | 4,615 | 4,770 | 20,300 |
| 2025/07/24 | 4,565 | 4,690 | 4,565 | 4,630 | 19,500 |
| 2025/07/23 | 4,570 | 4,595 | 4,480 | 4,545 | 17,900 |
| 2025/07/22 | 4,490 | 4,620 | 4,490 | 4,580 | 16,100 |
| 2025/07/18 | 4,555 | 4,570 | 4,415 | 4,490 | 16,900 |
| 2025/07/17 | 4,480 | 4,630 | 4,480 | 4,585 | 16,000 |
| 2025/07/16 | 4,505 | 4,570 | 4,495 | 4,515 | 13,000 |
| 2025/07/15 | 4,545 | 4,695 | 4,540 | 4,545 | 27,500 |
| 2025/07/14 | 4,455 | 4,600 | 4,405 | 4,545 | 32,700 |
| 2025/07/11 | 4,470 | 4,495 | 4,425 | 4,425 | 7,200 |
| 2025/07/10 | 4,495 | 4,505 | 4,420 | 4,420 | 11,200 |
| 2025/07/09 | 4,365 | 4,550 | 4,365 | 4,460 | 14,700 |
| 2025/07/08 | 4,420 | 4,430 | 4,330 | 4,400 | 15,300 |
| 2025/07/07 | 4,390 | 4,490 | 4,370 | 4,405 | 13,400 |
| 2025/07/04 | 4,420 | 4,420 | 4,210 | 4,390 | 17,000 |
| 2025/07/03 | 4,335 | 4,480 | 4,335 | 4,375 | 28,300 |
| 2025/07/02 | 4,035 | 4,395 | 4,015 | 4,335 | 36,600 |
| 2025/07/01 | 4,090 | 4,450 | 4,090 | 4,245 | 31,400 |
| 2025/06/30 | 4,150 | 4,200 | 4,100 | 4,100 | 18,900 |
| 2025/06/27 | 4,085 | 4,140 | 4,055 | 4,140 | 10,300 |
| 2025/06/26 | 4,040 | 4,125 | 4,040 | 4,070 | 5,000 |
| 2025/06/25 | 4,100 | 4,130 | 4,035 | 4,040 | 9,300 |
| 2025/06/24 | 4,025 | 4,135 | 4,025 | 4,105 | 12,600 |
| 2025/06/23 | 4,000 | 4,060 | 3,930 | 4,005 | 9,600 |
| 2025/06/20 | 4,145 | 4,145 | 4,000 | 4,000 | 11,700 |
| 2025/06/19 | 3,925 | 4,120 | 3,920 | 4,110 | 21,100 |
| 2025/06/18 | 3,980 | 4,030 | 3,945 | 3,945 | 3,900 |
| 2025/06/17 | 3,930 | 4,000 | 3,900 | 3,955 | 8,100 |
| 2025/06/16 | 3,950 | 3,995 | 3,945 | 3,970 | 6,900 |
| 2025/06/13 | 3,990 | 3,990 | 3,915 | 3,925 | 9,700 |
| 2025/06/12 | 4,000 | 4,030 | 3,950 | 3,975 | 7,600 |
| 2025/06/11 | 4,025 | 4,030 | 3,950 | 3,965 | 25,900 |
| 2025/06/10 | 4,015 | 4,110 | 4,015 | 4,020 | 7,000 |
| 2025/06/09 | 4,095 | 4,095 | 4,010 | 4,070 | 5,700 |
| 2025/06/06 | 4,080 | 4,175 | 4,080 | 4,090 | 9,400 |
| 2025/06/05 | 4,070 | 4,165 | 4,025 | 4,080 | 15,100 |
| 2025/06/04 | 4,015 | 4,155 | 4,015 | 4,045 | 15,000 |
| 2025/06/03 | 4,065 | 4,080 | 3,985 | 4,005 | 7,700 |
| 2025/06/02 | 4,045 | 4,120 | 4,020 | 4,070 | 10,000 |
| 2025/05/30 | 3,975 | 4,075 | 3,975 | 4,015 | 9,400 |
| 2025/05/29 | 4,010 | 4,050 | 3,995 | 4,035 | 8,000 |
| 2025/05/28 | 3,960 | 4,080 | 3,935 | 4,020 | 10,500 |
| 2025/05/27 | 3,950 | 3,975 | 3,925 | 3,940 | 3,600 |
| 2025/05/26 | 3,980 | 3,995 | 3,920 | 3,945 | 6,900 |
| 2025/05/23 | 3,920 | 4,025 | 3,915 | 3,965 | 11,700 |
| 2025/05/22 | 3,985 | 4,030 | 3,885 | 3,885 | 13,400 |
| 2025/05/21 | 3,740 | 4,040 | 3,740 | 3,995 | 33,600 |
| 2025/05/20 | 3,845 | 3,845 | 3,745 | 3,745 | 11,700 |
| 2025/05/19 | 3,800 | 3,845 | 3,770 | 3,825 | 9,400 |
| 2025/05/16 | 3,830 | 3,915 | 3,815 | 3,830 | 16,200 |
| 2025/05/15 | 3,965 | 3,965 | 3,815 | 3,815 | 14,200 |
| 2025/05/14 | 4,030 | 4,030 | 3,920 | 3,965 | 10,500 |
| 2025/05/13 | 4,165 | 4,165 | 4,040 | 4,050 | 5,900 |
| 2025/05/12 | 4,070 | 4,145 | 4,040 | 4,110 | 9,600 |
| 2025/05/09 | 4,095 | 4,110 | 4,000 | 4,070 | 10,600 |
| 2025/05/08 | 4,040 | 4,120 | 3,955 | 4,075 | 11,400 |
| 2025/05/07 | 3,950 | 4,065 | 3,915 | 4,055 | 12,600 |
| 2025/05/02 | 3,935 | 3,935 | 3,865 | 3,900 | 6,100 |
| 2025/05/01 | 3,990 | 3,990 | 3,900 | 3,910 | 5,200 |
| 2025/04/30 | 4,060 | 4,060 | 3,980 | 4,010 | 4,700 |