五洋建設(1893)の株価時系列情報
五洋建設(1893)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 |
|---|---|---|---|---|---|
| 2026/01/20 | 1,728 | 1,729 | 1,682 | 1,688 | 1,914,300 |
| 2026/01/19 | 1,690 | 1,730 | 1,683 | 1,718 | 1,988,200 |
| 2026/01/16 | 1,795 | 1,795 | 1,724 | 1,741 | 2,740,300 |
| 2026/01/15 | 1,740 | 1,792 | 1,736 | 1,767 | 3,075,300 |
| 2026/01/14 | 1,756 | 1,782 | 1,696 | 1,772 | 6,851,000 |
| 2026/01/13 | 1,681 | 1,684 | 1,642 | 1,650 | 3,114,000 |
| 2026/01/09 | 1,630 | 1,644 | 1,599 | 1,635 | 2,406,300 |
| 2026/01/08 | 1,613 | 1,695 | 1,612 | 1,654 | 4,048,900 |
| 2026/01/07 | 1,582 | 1,615 | 1,569 | 1,612 | 2,531,500 |
| 2026/01/06 | 1,607 | 1,621 | 1,577 | 1,617 | 2,060,600 |
| 2026/01/05 | 1,605 | 1,620 | 1,582 | 1,584 | 2,136,400 |
| 2025/12/30 | 1,586 | 1,610 | 1,570 | 1,576 | 1,835,100 |
| 2025/12/29 | 1,573 | 1,612 | 1,570 | 1,590 | 2,142,000 |
| 2025/12/26 | 1,570 | 1,592 | 1,550 | 1,560 | 1,888,700 |
| 2025/12/25 | 1,578 | 1,580 | 1,538 | 1,553 | 1,410,200 |
| 2025/12/24 | 1,575 | 1,585 | 1,547 | 1,551 | 1,906,700 |
| 2025/12/23 | 1,522 | 1,545 | 1,511 | 1,539 | 1,321,400 |
| 2025/12/22 | 1,525 | 1,550 | 1,520 | 1,540 | 2,060,600 |
| 2025/12/19 | 1,480 | 1,524 | 1,461 | 1,515 | 3,273,600 |
| 2025/12/18 | 1,490 | 1,500 | 1,452 | 1,469 | 2,923,700 |
| 2025/12/17 | 1,525 | 1,531 | 1,489 | 1,515 | 3,395,400 |
| 2025/12/16 | 1,580 | 1,595 | 1,532 | 1,535 | 2,781,500 |
| 2025/12/15 | 1,547 | 1,608 | 1,526 | 1,607 | 2,821,800 |
| 2025/12/12 | 1,572 | 1,584 | 1,560 | 1,572 | 2,871,700 |
| 2025/12/11 | 1,600 | 1,605 | 1,558 | 1,571 | 2,879,700 |
| 2025/12/10 | 1,648 | 1,650 | 1,592 | 1,596 | 2,095,100 |
| 2025/12/09 | 1,643 | 1,672 | 1,597 | 1,613 | 2,853,900 |
| 2025/12/08 | 1,591 | 1,644 | 1,590 | 1,644 | 2,610,000 |
| 2025/12/05 | 1,601 | 1,613 | 1,580 | 1,581 | 3,921,200 |
| 2025/12/04 | 1,648 | 1,651 | 1,604 | 1,623 | 3,855,100 |
| 2025/12/03 | 1,649 | 1,665 | 1,593 | 1,653 | 4,695,600 |
| 2025/12/02 | 1,727 | 1,729 | 1,633 | 1,662 | 5,385,600 |
| 2025/12/01 | 1,735 | 1,757 | 1,682 | 1,730 | 4,707,900 |
| 2025/11/28 | 1,670 | 1,729 | 1,667 | 1,725 | 3,147,300 |
| 2025/11/27 | 1,674 | 1,692 | 1,656 | 1,668 | 3,165,000 |
| 2025/11/26 | 1,629 | 1,685 | 1,626 | 1,674 | 3,568,100 |
| 2025/11/25 | 1,600 | 1,629 | 1,592 | 1,606 | 2,967,000 |
| 2025/11/21 | 1,556 | 1,602 | 1,553 | 1,591 | 3,090,000 |
| 2025/11/20 | 1,563 | 1,603 | 1,544 | 1,572 | 3,489,500 |
| 2025/11/19 | 1,520 | 1,552 | 1,480 | 1,523 | 3,414,100 |
| 2025/11/18 | 1,562 | 1,601 | 1,490 | 1,500 | 4,069,700 |
| 2025/11/17 | 1,545 | 1,587 | 1,523 | 1,576 | 3,139,400 |
| 2025/11/14 | 1,515 | 1,546 | 1,507 | 1,543 | 2,627,800 |
| 2025/11/13 | 1,479 | 1,557 | 1,478 | 1,545 | 3,019,700 |
| 2025/11/12 | 1,507 | 1,516 | 1,476 | 1,486 | 2,475,400 |
| 2025/11/11 | 1,500 | 1,524 | 1,478 | 1,495 | 3,185,700 |
| 2025/11/10 | 1,546 | 1,549 | 1,470 | 1,502 | 4,982,200 |
| 2025/11/07 | 1,442 | 1,469 | 1,425 | 1,452 | 2,826,500 |
| 2025/11/06 | 1,478 | 1,499 | 1,462 | 1,472 | 3,449,500 |
| 2025/11/05 | 1,400 | 1,464 | 1,363 | 1,460 | 3,462,500 |
| 2025/11/04 | 1,414 | 1,457 | 1,404 | 1,428 | 2,406,200 |
| 2025/10/31 | 1,405 | 1,421 | 1,397 | 1,415 | 1,970,500 |
| 2025/10/30 | 1,386 | 1,422 | 1,375 | 1,410 | 3,810,000 |
| 2025/10/29 | 1,415 | 1,430 | 1,374 | 1,374 | 3,150,400 |
| 2025/10/28 | 1,462 | 1,480 | 1,365 | 1,375 | 5,682,100 |
| 2025/10/27 | 1,415 | 1,490 | 1,403 | 1,470 | 6,047,100 |
| 2025/10/24 | 1,360 | 1,403 | 1,344 | 1,390 | 3,282,400 |
| 2025/10/23 | 1,302 | 1,362 | 1,298 | 1,354 | 4,454,800 |
| 2025/10/22 | 1,239 | 1,289 | 1,239 | 1,284 | 2,274,300 |
| 2025/10/21 | 1,265 | 1,267 | 1,231 | 1,231 | 1,391,800 |
| 2025/10/20 | 1,272 | 1,275 | 1,249 | 1,256 | 1,285,200 |
| 2025/10/17 | 1,259 | 1,269 | 1,242 | 1,245 | 1,476,500 |
| 2025/10/16 | 1,280 | 1,295 | 1,251 | 1,270 | 2,018,700 |
| 2025/10/15 | 1,223 | 1,272 | 1,221 | 1,266 | 2,101,600 |
| 2025/10/14 | 1,209 | 1,245 | 1,201 | 1,206 | 1,884,200 |
| 2025/10/10 | 1,232 | 1,247 | 1,218 | 1,239 | 2,370,800 |
| 2025/10/09 | 1,233 | 1,244 | 1,226 | 1,236 | 1,732,100 |
| 2025/10/08 | 1,186 | 1,234 | 1,186 | 1,231 | 2,467,700 |
| 2025/10/07 | 1,197 | 1,198 | 1,168 | 1,184 | 1,984,000 |
| 2025/10/06 | 1,169 | 1,215 | 1,146 | 1,202 | 3,731,400 |
| 2025/10/03 | 1,103 | 1,119 | 1,098 | 1,109 | 1,465,900 |
| 2025/10/02 | 1,130 | 1,136 | 1,102 | 1,109 | 1,592,800 |
| 2025/10/01 | 1,166 | 1,166 | 1,127 | 1,139 | 1,806,400 |
| 2025/09/30 | 1,160 | 1,170 | 1,151 | 1,166 | 1,295,800 |
| 2025/09/29 | 1,176 | 1,180 | 1,153 | 1,167 | 1,462,600 |
| 2025/09/26 | 1,170 | 1,198 | 1,168 | 1,188 | 1,923,200 |
| 2025/09/25 | 1,165 | 1,179 | 1,162 | 1,169 | 1,433,900 |
| 2025/09/24 | 1,153 | 1,165 | 1,142 | 1,164 | 1,477,000 |
| 2025/09/22 | 1,166 | 1,173 | 1,154 | 1,161 | 1,794,500 |
| 2025/09/19 | 1,146 | 1,161 | 1,138 | 1,157 | 3,112,900 |
| 2025/09/18 | 1,115 | 1,137 | 1,105 | 1,132 | 2,498,800 |
| 2025/09/17 | 1,097 | 1,098 | 1,082 | 1,085 | 1,428,500 |
| 2025/09/16 | 1,109 | 1,118 | 1,102 | 1,111 | 1,022,300 |
| 2025/09/12 | 1,119 | 1,120 | 1,100 | 1,105 | 1,704,300 |
| 2025/09/11 | 1,105 | 1,110 | 1,095 | 1,110 | 1,280,200 |
| 2025/09/10 | 1,105 | 1,113 | 1,092 | 1,096 | 1,467,100 |
| 2025/09/09 | 1,104 | 1,115 | 1,089 | 1,100 | 2,329,800 |
| 2025/09/08 | 1,068 | 1,075 | 1,062 | 1,074 | 900,900 |
| 2025/09/05 | 1,075 | 1,075 | 1,053 | 1,068 | 1,624,900 |
| 2025/09/04 | 1,060 | 1,082 | 1,055 | 1,078 | 1,492,600 |
| 2025/09/03 | 1,064 | 1,070 | 1,052 | 1,061 | 1,388,500 |
| 2025/09/02 | 1,077 | 1,081 | 1,055 | 1,062 | 1,276,600 |
| 2025/09/01 | 1,066 | 1,073 | 1,055 | 1,068 | 1,406,100 |
| 2025/08/29 | 1,061 | 1,068 | 1,049 | 1,068 | 1,805,300 |
| 2025/08/28 | 1,070 | 1,074 | 1,058 | 1,074 | 996,600 |
| 2025/08/27 | 1,070 | 1,079 | 1,065 | 1,070 | 767,300 |
| 2025/08/26 | 1,077 | 1,079 | 1,064 | 1,068 | 1,093,700 |
| 2025/08/25 | 1,105 | 1,110 | 1,070 | 1,071 | 1,374,600 |
| 2025/08/22 | 1,074 | 1,108 | 1,068 | 1,095 | 1,795,500 |
| 2025/08/21 | 1,065 | 1,068 | 1,055 | 1,068 | 786,100 |
| 2025/08/20 | 1,063 | 1,069 | 1,050 | 1,069 | 1,179,400 |
| 2025/08/19 | 1,068 | 1,074 | 1,061 | 1,070 | 1,229,300 |
| 2025/08/18 | 1,060 | 1,066 | 1,054 | 1,065 | 1,466,800 |
| 2025/08/15 | 1,047 | 1,062 | 1,042 | 1,060 | 1,222,700 |
| 2025/08/14 | 1,055 | 1,055 | 1,033 | 1,053 | 1,528,600 |
| 2025/08/13 | 1,055 | 1,070 | 1,052 | 1,062 | 1,790,400 |
| 2025/08/12 | 1,070 | 1,081 | 1,056 | 1,060 | 2,503,800 |
| 2025/08/08 | 1,100 | 1,112 | 1,049 | 1,060 | 4,238,500 |
| 2025/08/07 | 1,031 | 1,047 | 1,010 | 1,022 | 2,661,000 |
| 2025/08/06 | 987 | 1,021 | 982 | 1,020 | 2,872,600 |
| 2025/08/05 | 985 | 989 | 977 | 985 | 1,829,700 |
| 2025/08/04 | 968 | 981 | 962 | 981 | 1,758,900 |
| 2025/08/01 | 982 | 994 | 975 | 991 | 1,479,500 |
| 2025/07/31 | 967 | 982 | 964 | 981 | 1,140,100 |
| 2025/07/30 | 953 | 977 | 942 | 974 | 2,167,000 |
| 2025/07/29 | 940 | 956 | 933 | 948 | 1,431,200 |
| 2025/07/28 | 960 | 967 | 945 | 948 | 2,166,500 |
| 2025/07/25 | 945 | 968 | 942 | 968 | 1,577,000 |
| 2025/07/24 | 939 | 955 | 937 | 954 | 2,181,100 |
| 2025/07/23 | 948 | 950 | 936 | 942 | 1,783,900 |
| 2025/07/22 | 938 | 945 | 931 | 941 | 921,600 |
| 2025/07/18 | 941 | 941 | 930 | 932 | 938,300 |
| 2025/07/17 | 933 | 942 | 931 | 939 | 879,200 |
| 2025/07/16 | 940 | 940 | 929 | 934 | 864,500 |
| 2025/07/15 | 949 | 953 | 936 | 939 | 1,298,000 |
| 2025/07/14 | 953 | 954 | 939 | 951 | 1,247,700 |
| 2025/07/11 | 946 | 954 | 935 | 941 | 2,023,100 |
| 2025/07/10 | 942 | 948 | 938 | 942 | 1,546,700 |
| 2025/07/09 | 933 | 945 | 930 | 941 | 1,543,700 |
| 2025/07/08 | 925 | 933 | 916 | 933 | 1,222,300 |
| 2025/07/07 | 932 | 938 | 918 | 925 | 1,318,500 |
| 2025/07/04 | 902 | 926 | 901 | 914 | 1,304,400 |
| 2025/07/03 | 912 | 919 | 898 | 909 | 1,609,500 |
| 2025/07/02 | 906 | 927 | 905 | 922 | 1,524,200 |
| 2025/07/01 | 898 | 920 | 896 | 905 | 1,313,800 |
| 2025/06/30 | 907 | 914 | 904 | 904 | 1,414,900 |
| 2025/06/27 | 907 | 908 | 893 | 899 | 1,308,900 |
| 2025/06/26 | 900 | 903 | 887 | 900 | 1,435,600 |
| 2025/06/25 | 905 | 908 | 890 | 900 | 1,138,900 |
| 2025/06/24 | 914 | 921 | 897 | 902 | 1,776,100 |
| 2025/06/23 | 877 | 933 | 875 | 915 | 3,804,400 |
| 2025/06/20 | 885 | 887 | 874 | 874 | 1,249,400 |
| 2025/06/19 | 897 | 903 | 884 | 886 | 1,287,100 |
| 2025/06/18 | 877 | 889 | 876 | 888 | 902,400 |
| 2025/06/17 | 882 | 890 | 877 | 881 | 1,672,500 |
| 2025/06/16 | 892 | 902 | 880 | 885 | 1,252,600 |
| 2025/06/13 | 890 | 904 | 876 | 878 | 2,254,000 |
| 2025/06/12 | 872 | 877 | 868 | 877 | 1,283,000 |
| 2025/06/11 | 866 | 871 | 858 | 868 | 1,430,800 |
| 2025/06/10 | 863 | 873 | 862 | 866 | 1,755,000 |
| 2025/06/09 | 864 | 869 | 857 | 863 | 1,409,100 |
| 2025/06/06 | 869 | 879 | 866 | 872 | 1,257,100 |
| 2025/06/05 | 875 | 880 | 865 | 867 | 1,459,700 |
| 2025/06/04 | 892 | 895 | 882 | 884 | 1,478,800 |
| 2025/06/03 | 894 | 895 | 883 | 886 | 1,356,800 |
| 2025/06/02 | 875 | 894 | 875 | 885 | 1,816,900 |
| 2025/05/30 | 875 | 886 | 868 | 875 | 2,732,800 |
| 2025/05/29 | 880 | 896 | 878 | 887 | 1,703,500 |
| 2025/05/28 | 873 | 884 | 865 | 880 | 2,358,600 |
| 2025/05/27 | 876 | 886 | 870 | 872 | 1,344,700 |
| 2025/05/26 | 868 | 877 | 866 | 875 | 1,261,800 |
| 2025/05/23 | 872 | 882 | 869 | 872 | 1,112,500 |
| 2025/05/22 | 873 | 875 | 858 | 867 | 1,225,600 |
| 2025/05/21 | 873 | 884 | 868 | 872 | 1,277,600 |
| 2025/05/20 | 880 | 883 | 870 | 876 | 1,629,700 |
| 2025/05/19 | 880 | 891 | 876 | 885 | 1,637,600 |
| 2025/05/16 | 887 | 893 | 873 | 878 | 1,856,500 |
| 2025/05/15 | 860 | 883 | 857 | 882 | 2,037,500 |
| 2025/05/14 | 863 | 866 | 851 | 861 | 2,572,100 |
| 2025/05/13 | 896 | 900 | 861 | 868 | 3,537,200 |
| 2025/05/12 | 903 | 941 | 888 | 905 | 8,747,900 |
| 2025/05/09 | 837 | 846 | 836 | 839 | 2,349,600 |
| 2025/05/08 | 829 | 836 | 822 | 835 | 1,867,200 |
| 2025/05/07 | 826 | 836 | 822 | 833 | 1,980,700 |
| 2025/05/02 | 811 | 826 | 811 | 821 | 1,251,400 |
| 2025/05/01 | 818 | 819 | 808 | 817 | 1,960,700 |
| 2025/04/30 | 820 | 823 | 808 | 820 | 1,844,800 |
| 2025/04/28 | 802 | 822 | 800 | 818 | 2,649,000 |
| 2025/04/25 | 794 | 811 | 793 | 806 | 2,398,400 |
| 2025/04/24 | 815 | 820 | 791 | 792 | 2,100,200 |
| 2025/04/23 | 804 | 815 | 793 | 809 | 2,611,600 |
| 2025/04/22 | 786 | 797 | 781 | 785 | 2,548,400 |
| 2025/04/21 | 780 | 796 | 760 | 789 | 2,314,200 |
| 2025/04/18 | 760 | 791 | 758 | 791 | 2,611,100 |
| 2025/04/17 | 755 | 763 | 750 | 756 | 3,005,800 |
| 2025/04/16 | 739 | 746 | 739 | 744 | 2,478,200 |
| 2025/04/15 | 735 | 739 | 730 | 730 | 1,583,000 |
| 2025/04/14 | 719 | 732 | 717 | 724 | 1,569,500 |
| 2025/04/11 | 684 | 709 | 675 | 709 | 1,995,500 |
| 2025/04/10 | 715 | 715 | 698 | 704 | 1,909,700 |
| 2025/04/09 | 683 | 694 | 668 | 687 | 1,767,900 |
| 2025/04/08 | 680 | 699 | 678 | 692 | 1,708,700 |
| 2025/04/07 | 645 | 678 | 634 | 667 | 3,439,200 |
| 2025/04/04 | 690 | 701 | 670 | 691 | 2,779,400 |
| 2025/04/03 | 676 | 703 | 673 | 703 | 2,127,400 |
| 2025/04/02 | 714 | 717 | 700 | 703 | 1,579,800 |
| 2025/04/01 | 712 | 725 | 710 | 715 | 1,651,500 |
| 2025/03/31 | 707 | 720 | 703 | 711 | 2,127,200 |
| 2025/03/28 | 718 | 738 | 718 | 730 | 2,390,100 |
| 2025/03/27 | 721 | 734 | 717 | 730 | 2,383,300 |