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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/26 | 726 | 730 | 720 | 721 | 1,929,500 |
| 2025/03/25 | 729 | 734 | 723 | 727 | 1,580,500 |
| 2025/03/24 | 728 | 735 | 719 | 723 | 1,586,000 |
| 2025/03/21 | 728 | 740 | 725 | 729 | 4,781,500 |
| 2025/03/19 | 728 | 730 | 721 | 723 | 1,250,400 |
| 2025/03/18 | 724 | 730 | 716 | 721 | 1,830,200 |
| 2025/03/17 | 705 | 724 | 703 | 722 | 1,881,400 |
| 2025/03/14 | 704 | 706 | 698 | 699 | 1,337,700 |
| 2025/03/13 | 699 | 708 | 695 | 706 | 1,662,600 |
| 2025/03/12 | 690 | 700 | 689 | 696 | 1,821,900 |
| 2025/03/11 | 702 | 705 | 680 | 684 | 2,483,300 |
| 2025/03/10 | 718 | 727 | 707 | 710 | 2,263,700 |
| 2025/03/07 | 699 | 710 | 695 | 708 | 1,626,900 |
| 2025/03/06 | 704 | 717 | 699 | 706 | 2,532,400 |
| 2025/03/05 | 677 | 702 | 676 | 698 | 2,714,400 |
| 2025/03/04 | 680 | 681 | 668 | 669 | 1,191,700 |
| 2025/03/03 | 675 | 681 | 671 | 676 | 1,397,200 |
| 2025/02/28 | 662 | 664 | 652 | 656 | 1,299,400 |
| 2025/02/27 | 650 | 670 | 649 | 670 | 2,274,000 |
| 2025/02/26 | 645 | 646 | 631 | 644 | 2,265,800 |
| 2025/02/25 | 653 | 661 | 645 | 645 | 2,660,300 |
| 2025/02/21 | 659 | 662 | 651 | 653 | 1,442,700 |
| 2025/02/20 | 673 | 674 | 653 | 656 | 1,775,000 |
| 2025/02/19 | 684 | 690 | 673 | 675 | 1,855,300 |
| 2025/02/18 | 672 | 694 | 671 | 694 | 2,133,700 |
| 2025/02/17 | 678 | 685 | 668 | 671 | 1,615,800 |
| 2025/02/14 | 695 | 695 | 674 | 677 | 1,562,100 |
| 2025/02/13 | 674 | 694 | 674 | 694 | 3,284,700 |
| 2025/02/12 | 682 | 684 | 669 | 674 | 3,823,700 |
| 2025/02/10 | 643 | 690 | 623 | 682 | 7,715,000 |
| 2025/02/07 | 636 | 644 | 635 | 644 | 1,529,900 |
| 2025/02/06 | 633 | 637 | 629 | 636 | 1,061,100 |
| 2025/02/05 | 630 | 634 | 624 | 628 | 1,356,900 |
| 2025/02/04 | 641 | 642 | 627 | 627 | 1,395,700 |
| 2025/02/03 | 650 | 650 | 634 | 635 | 1,646,800 |
| 2025/01/31 | 657 | 662 | 650 | 656 | 1,104,500 |
| 2025/01/30 | 649 | 654 | 646 | 654 | 887,400 |
| 2025/01/29 | 650 | 652 | 648 | 649 | 817,800 |
| 2025/01/28 | 651 | 656 | 649 | 651 | 795,500 |
| 2025/01/27 | 647 | 652 | 643 | 651 | 958,200 |
| 2025/01/24 | 642 | 648 | 641 | 643 | 854,000 |
| 2025/01/23 | 643 | 645 | 639 | 642 | 912,400 |
| 2025/01/22 | 644 | 647 | 642 | 643 | 767,600 |
| 2025/01/21 | 643 | 648 | 641 | 646 | 924,500 |
| 2025/01/20 | 640 | 643 | 636 | 642 | 1,033,300 |
| 2025/01/17 | 637 | 640 | 633 | 638 | 994,200 |
| 2025/01/16 | 646 | 647 | 637 | 637 | 981,900 |
| 2025/01/15 | 648 | 651 | 641 | 644 | 1,571,200 |
| 2025/01/14 | 665 | 668 | 644 | 647 | 2,038,000 |
| 2025/01/10 | 655 | 664 | 652 | 661 | 1,818,700 |
| 2025/01/09 | 653 | 667 | 649 | 658 | 2,473,600 |
| 2025/01/08 | 654 | 659 | 648 | 649 | 1,369,300 |
| 2025/01/07 | 656 | 660 | 649 | 657 | 1,171,900 |
| 2025/01/06 | 658 | 661 | 654 | 658 | 1,733,300 |
| 2024/12/30 | 650 | 660 | 650 | 655 | 1,229,100 |
| 2024/12/27 | 646 | 650 | 642 | 650 | 1,028,200 |
| 2024/12/26 | 634 | 644 | 634 | 644 | 1,170,600 |
| 2024/12/25 | 639 | 639 | 625 | 634 | 1,124,700 |
| 2024/12/24 | 626 | 638 | 626 | 635 | 1,012,300 |
| 2024/12/23 | 622 | 629 | 621 | 624 | 1,160,500 |
| 2024/12/20 | 625 | 626 | 621 | 622 | 1,628,400 |
| 2024/12/19 | 617 | 623 | 616 | 620 | 818,900 |
| 2024/12/18 | 623 | 625 | 618 | 619 | 1,007,200 |
| 2024/12/17 | 625 | 630 | 622 | 623 | 911,800 |
| 2024/12/16 | 621 | 629 | 621 | 624 | 907,300 |
| 2024/12/13 | 622 | 627 | 617 | 621 | 1,818,100 |
| 2024/12/12 | 630 | 636 | 626 | 627 | 1,328,100 |
| 2024/12/11 | 638 | 639 | 620 | 626 | 1,788,900 |
| 2024/12/10 | 651 | 653 | 633 | 635 | 2,165,300 |
| 2024/12/09 | 623 | 646 | 623 | 643 | 2,269,200 |
| 2024/12/06 | 619 | 621 | 614 | 619 | 966,800 |
| 2024/12/05 | 620 | 625 | 618 | 618 | 841,000 |
| 2024/12/04 | 622 | 626 | 616 | 616 | 972,700 |
| 2024/12/03 | 616 | 627 | 615 | 623 | 1,550,900 |
| 2024/12/02 | 615 | 619 | 611 | 617 | 1,451,600 |
| 2024/11/29 | 617 | 621 | 613 | 613 | 679,100 |
| 2024/11/28 | 616 | 622 | 615 | 617 | 1,061,100 |
| 2024/11/27 | 626 | 627 | 612 | 616 | 1,834,600 |
| 2024/11/26 | 627 | 636 | 627 | 634 | 1,298,100 |
| 2024/11/25 | 637 | 639 | 626 | 626 | 1,375,600 |
| 2024/11/22 | 623 | 635 | 619 | 632 | 1,176,800 |
| 2024/11/21 | 619 | 625 | 619 | 623 | 775,800 |
| 2024/11/20 | 619 | 624 | 618 | 622 | 959,300 |
| 2024/11/19 | 624 | 628 | 619 | 622 | 1,209,700 |
| 2024/11/18 | 610 | 627 | 610 | 619 | 1,294,300 |
| 2024/11/15 | 610 | 617 | 609 | 614 | 827,200 |
| 2024/11/14 | 611 | 616 | 609 | 609 | 1,330,100 |
| 2024/11/13 | 620 | 626 | 614 | 614 | 1,348,500 |
| 2024/11/12 | 625 | 628 | 617 | 620 | 1,405,500 |
| 2024/11/11 | 611 | 619 | 610 | 618 | 1,849,800 |
| 2024/11/08 | 638 | 639 | 610 | 610 | 2,727,100 |
| 2024/11/07 | 641 | 648 | 636 | 640 | 3,468,700 |
| 2024/11/06 | 635 | 642 | 633 | 636 | 1,424,600 |
| 2024/11/05 | 633 | 635 | 617 | 617 | 1,352,300 |
| 2024/11/01 | 630 | 638 | 626 | 626 | 882,900 |
| 2024/10/31 | 633 | 640 | 630 | 637 | 943,200 |
| 2024/10/30 | 630 | 636 | 627 | 629 | 3,574,900 |
| 2024/10/29 | 630 | 632 | 627 | 629 | 868,000 |
| 2024/10/28 | 622 | 633 | 619 | 626 | 952,800 |
| 2024/10/25 | 630 | 636 | 621 | 622 | 1,077,400 |
| 2024/10/24 | 624 | 629 | 616 | 628 | 1,869,200 |
| 2024/10/23 | 627 | 631 | 621 | 627 | 1,548,100 |
| 2024/10/22 | 642 | 644 | 630 | 631 | 1,746,000 |