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 |
|---|---|---|---|---|---|
| 2026/05/07 | 1,800 | 1,862 | 1,798 | 1,840 | 3,632,900 |
| 2026/05/01 | 1,770 | 1,777 | 1,714 | 1,760 | 1,933,000 |
| 2026/04/30 | 1,792 | 1,793 | 1,722 | 1,750 | 2,652,900 |
| 2026/04/28 | 1,694 | 1,821 | 1,685 | 1,817 | 3,720,800 |
| 2026/04/27 | 1,621 | 1,687 | 1,602 | 1,679 | 1,731,600 |
| 2026/04/24 | 1,668 | 1,673 | 1,616 | 1,634 | 1,182,400 |
| 2026/04/23 | 1,636 | 1,656 | 1,622 | 1,642 | 1,326,900 |
| 2026/04/22 | 1,671 | 1,673 | 1,645 | 1,652 | 1,192,800 |
| 2026/04/21 | 1,688 | 1,700 | 1,676 | 1,679 | 1,349,100 |
| 2026/04/20 | 1,692 | 1,703 | 1,679 | 1,692 | 1,064,300 |
| 2026/04/17 | 1,704 | 1,714 | 1,672 | 1,683 | 1,619,100 |
| 2026/04/16 | 1,698 | 1,718 | 1,681 | 1,708 | 1,923,400 |
| 2026/04/15 | 1,745 | 1,756 | 1,714 | 1,719 | 1,313,000 |
| 2026/04/14 | 1,767 | 1,767 | 1,734 | 1,742 | 1,299,400 |
| 2026/04/13 | 1,756 | 1,782 | 1,734 | 1,745 | 1,264,900 |
| 2026/04/10 | 1,800 | 1,804 | 1,737 | 1,748 | 2,173,500 |
| 2026/04/09 | 1,840 | 1,848 | 1,802 | 1,814 | 1,540,400 |
| 2026/04/08 | 1,872 | 1,879 | 1,836 | 1,861 | 2,444,700 |
| 2026/04/07 | 1,785 | 1,805 | 1,758 | 1,772 | 1,863,000 |
| 2026/04/06 | 1,788 | 1,819 | 1,787 | 1,787 | 2,370,900 |
| 2026/04/03 | 1,819 | 1,850 | 1,778 | 1,788 | 3,107,200 |
| 2026/03/27 | 1,741 | 1,762 | 1,731 | 1,761 | 2,029,200 |
| 2026/03/26 | 1,800 | 1,810 | 1,761 | 1,781 | 1,868,000 |
| 2026/03/25 | 1,781 | 1,819 | 1,778 | 1,800 | 2,601,400 |
| 2026/03/24 | 1,776 | 1,776 | 1,704 | 1,755 | 1,477,900 |
| 2026/03/23 | 1,731 | 1,733 | 1,671 | 1,700 | 2,101,800 |
| 2026/03/19 | 1,850 | 1,851 | 1,781 | 1,790 | 2,340,100 |
| 2026/03/18 | 1,814 | 1,873 | 1,790 | 1,873 | 1,470,800 |
| 2026/03/17 | 1,836 | 1,844 | 1,784 | 1,797 | 1,128,400 |
| 2026/03/16 | 1,793 | 1,828 | 1,764 | 1,796 | 1,425,200 |
| 2026/03/13 | 1,766 | 1,837 | 1,765 | 1,816 | 1,789,500 |
| 2026/03/12 | 1,813 | 1,833 | 1,796 | 1,816 | 1,563,100 |
| 2026/03/11 | 1,863 | 1,878 | 1,838 | 1,842 | 1,765,500 |
| 2026/03/10 | 1,800 | 1,865 | 1,793 | 1,835 | 2,435,300 |
| 2026/03/09 | 1,738 | 1,768 | 1,696 | 1,757 | 3,384,500 |
| 2026/03/06 | 1,863 | 1,900 | 1,846 | 1,898 | 2,213,100 |
| 2026/03/05 | 1,977 | 1,988 | 1,875 | 1,903 | 2,961,300 |
| 2026/03/04 | 1,956 | 1,992 | 1,831 | 1,897 | 4,614,400 |
| 2026/03/03 | 2,145 | 2,167 | 2,011 | 2,036 | 2,779,600 |
| 2026/03/02 | 2,034 | 2,160 | 2,032 | 2,146 | 2,777,300 |
| 2026/02/27 | 2,035 | 2,142 | 2,030 | 2,134 | 2,388,500 |
| 2026/02/26 | 2,079 | 2,120 | 2,053 | 2,085 | 2,427,300 |
| 2026/02/25 | 2,080 | 2,081 | 2,017 | 2,065 | 2,344,800 |
| 2026/02/24 | 2,022 | 2,065 | 1,974 | 2,056 | 3,387,500 |
| 2026/02/20 | 2,086 | 2,090 | 2,020 | 2,043 | 3,425,500 |
| 2026/02/19 | 2,076 | 2,122 | 2,065 | 2,110 | 1,892,600 |
| 2026/02/18 | 2,086 | 2,125 | 2,046 | 2,092 | 2,275,100 |
| 2026/02/17 | 2,052 | 2,095 | 2,039 | 2,068 | 2,797,300 |
| 2026/02/16 | 2,150 | 2,165 | 2,062 | 2,078 | 3,442,600 |
| 2026/02/13 | 2,173 | 2,202 | 2,083 | 2,113 | 6,480,600 |
| 2026/02/12 | 2,117 | 2,257 | 2,091 | 2,223 | 6,333,700 |
| 2026/02/10 | 2,060 | 2,142 | 2,026 | 2,112 | 12,637,900 |
| 2026/02/09 | 1,919 | 1,936 | 1,883 | 1,930 | 6,692,100 |
| 2026/02/06 | 1,771 | 1,837 | 1,748 | 1,837 | 4,087,200 |
| 2026/02/05 | 1,725 | 1,753 | 1,696 | 1,748 | 2,311,100 |
| 2026/02/04 | 1,699 | 1,723 | 1,675 | 1,716 | 2,450,500 |
| 2026/02/03 | 1,669 | 1,705 | 1,662 | 1,699 | 2,169,700 |
| 2026/02/02 | 1,651 | 1,684 | 1,633 | 1,644 | 2,159,400 |
| 2026/01/30 | 1,655 | 1,662 | 1,609 | 1,621 | 2,063,200 |
| 2026/01/29 | 1,636 | 1,671 | 1,603 | 1,663 | 1,903,900 |
| 2026/01/28 | 1,644 | 1,662 | 1,636 | 1,644 | 1,359,800 |
| 2026/01/27 | 1,657 | 1,678 | 1,631 | 1,671 | 1,290,100 |
| 2026/01/26 | 1,650 | 1,706 | 1,645 | 1,676 | 1,646,400 |
| 2026/01/23 | 1,675 | 1,711 | 1,669 | 1,685 | 1,697,600 |
| 2026/01/22 | 1,688 | 1,703 | 1,652 | 1,678 | 1,877,200 |
| 2026/01/21 | 1,650 | 1,710 | 1,640 | 1,689 | 1,680,800 |
| 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 |