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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 645 | 648 | 637 | 643 | 927,900 |
| 2024/10/18 | 649 | 651 | 643 | 646 | 1,042,800 |
| 2024/10/17 | 651 | 653 | 646 | 647 | 1,337,800 |
| 2024/10/16 | 640 | 654 | 638 | 651 | 1,470,100 |
| 2024/10/15 | 638 | 645 | 634 | 643 | 1,642,600 |
| 2024/10/11 | 637 | 642 | 637 | 637 | 827,700 |
| 2024/10/10 | 640 | 643 | 638 | 642 | 772,900 |
| 2024/10/09 | 644 | 647 | 637 | 638 | 982,500 |
| 2024/10/08 | 650 | 650 | 637 | 637 | 1,880,800 |
| 2024/10/07 | 654 | 663 | 652 | 659 | 1,999,800 |
| 2024/10/04 | 645 | 649 | 642 | 648 | 1,188,600 |
| 2024/10/03 | 652 | 654 | 645 | 646 | 822,800 |
| 2024/10/02 | 640 | 651 | 639 | 643 | 1,291,100 |
| 2024/10/01 | 636 | 644 | 635 | 641 | 1,460,700 |
| 2024/09/30 | 630 | 645 | 630 | 639 | 1,803,400 |
| 2024/09/27 | 636 | 642 | 634 | 640 | 1,383,600 |
| 2024/09/26 | 636 | 647 | 635 | 647 | 2,280,900 |
| 2024/09/25 | 622 | 638 | 619 | 630 | 1,793,200 |
| 2024/09/24 | 623 | 632 | 621 | 622 | 2,477,900 |
| 2024/09/20 | 605 | 623 | 604 | 614 | 3,667,400 |
| 2024/09/19 | 600 | 607 | 599 | 602 | 1,359,400 |
| 2024/09/18 | 600 | 603 | 593 | 600 | 901,200 |
| 2024/09/17 | 591 | 597 | 585 | 595 | 1,896,100 |
| 2024/09/13 | 592 | 595 | 589 | 590 | 2,081,600 |
| 2024/09/12 | 596 | 600 | 591 | 599 | 1,615,200 |
| 2024/09/11 | 610 | 610 | 585 | 590 | 2,243,200 |
| 2024/09/10 | 610 | 617 | 608 | 612 | 1,709,700 |
| 2024/09/09 | 605 | 615 | 597 | 615 | 2,009,900 |
| 2024/09/06 | 620 | 626 | 615 | 618 | 2,023,500 |
| 2024/09/05 | 621 | 630 | 617 | 627 | 1,645,000 |
| 2024/09/04 | 633 | 636 | 624 | 629 | 2,631,800 |
| 2024/09/03 | 641 | 646 | 639 | 644 | 2,244,800 |
| 2024/09/02 | 640 | 643 | 636 | 640 | 1,911,000 |
| 2024/08/30 | 643 | 645 | 637 | 640 | 1,741,700 |
| 2024/08/29 | 649 | 650 | 642 | 644 | 1,160,000 |
| 2024/08/28 | 654 | 656 | 646 | 650 | 962,600 |
| 2024/08/27 | 652 | 662 | 652 | 661 | 1,140,900 |
| 2024/08/26 | 651 | 655 | 648 | 648 | 955,400 |
| 2024/08/23 | 640 | 651 | 639 | 648 | 1,892,600 |
| 2024/08/22 | 640 | 640 | 632 | 637 | 1,643,700 |
| 2024/08/21 | 640 | 642 | 636 | 638 | 1,319,000 |
| 2024/08/20 | 641 | 647 | 639 | 646 | 1,359,200 |
| 2024/08/19 | 641 | 642 | 633 | 635 | 1,766,500 |
| 2024/08/16 | 643 | 644 | 636 | 641 | 1,488,100 |
| 2024/08/15 | 630 | 644 | 630 | 640 | 2,281,800 |
| 2024/08/14 | 629 | 639 | 625 | 632 | 1,942,200 |
| 2024/08/13 | 627 | 636 | 619 | 630 | 2,255,900 |
| 2024/08/09 | 627 | 634 | 620 | 630 | 2,616,500 |
| 2024/08/08 | 605 | 618 | 601 | 607 | 1,484,000 |
| 2024/08/07 | 608 | 617 | 587 | 599 | 2,934,300 |
| 2024/08/06 | 581 | 615 | 580 | 597 | 2,758,300 |
| 2024/08/05 | 586 | 592 | 538 | 551 | 4,117,800 |
| 2024/08/02 | 622 | 624 | 609 | 609 | 2,596,600 |
| 2024/08/01 | 659 | 659 | 642 | 642 | 1,636,500 |
| 2024/07/31 | 659 | 671 | 653 | 669 | 1,352,200 |
| 2024/07/30 | 665 | 666 | 658 | 662 | 929,300 |
| 2024/07/29 | 654 | 666 | 654 | 662 | 1,012,700 |
| 2024/07/26 | 657 | 658 | 650 | 652 | 1,013,100 |
| 2024/07/25 | 654 | 655 | 648 | 654 | 1,252,600 |
| 2024/07/24 | 670 | 671 | 653 | 654 | 1,625,700 |
| 2024/07/23 | 671 | 672 | 666 | 670 | 847,600 |
| 2024/07/22 | 671 | 672 | 664 | 666 | 1,139,500 |
| 2024/07/19 | 677 | 677 | 664 | 669 | 1,401,500 |
| 2024/07/18 | 674 | 679 | 672 | 676 | 1,911,500 |
| 2024/07/17 | 665 | 676 | 664 | 676 | 2,096,800 |
| 2024/07/16 | 663 | 664 | 657 | 661 | 1,451,800 |
| 2024/07/12 | 659 | 662 | 656 | 661 | 1,697,300 |
| 2024/07/11 | 657 | 664 | 653 | 663 | 2,204,100 |
| 2024/07/10 | 651 | 654 | 648 | 652 | 1,944,500 |
| 2024/07/09 | 657 | 658 | 651 | 654 | 1,645,300 |
| 2024/07/08 | 662 | 662 | 650 | 656 | 1,510,600 |
| 2024/07/05 | 671 | 672 | 658 | 659 | 1,715,900 |
| 2024/07/04 | 668 | 673 | 666 | 671 | 1,955,000 |
| 2024/07/03 | 664 | 667 | 657 | 667 | 2,269,300 |
| 2024/07/02 | 664 | 665 | 655 | 662 | 2,125,600 |
| 2024/07/01 | 668 | 672 | 664 | 669 | 2,179,900 |
| 2024/06/28 | 668 | 669 | 659 | 662 | 1,904,100 |
| 2024/06/27 | 659 | 666 | 658 | 664 | 1,366,100 |
| 2024/06/26 | 667 | 669 | 660 | 661 | 1,513,700 |
| 2024/06/25 | 650 | 665 | 648 | 664 | 2,155,900 |
| 2024/06/24 | 646 | 647 | 641 | 645 | 1,323,500 |
| 2024/06/21 | 640 | 647 | 640 | 643 | 2,248,500 |
| 2024/06/20 | 639 | 646 | 637 | 642 | 2,133,900 |
| 2024/06/19 | 633 | 638 | 632 | 637 | 1,617,900 |
| 2024/06/18 | 635 | 635 | 627 | 631 | 1,337,500 |
| 2024/06/17 | 638 | 639 | 627 | 629 | 2,043,800 |
| 2024/06/14 | 633 | 642 | 633 | 638 | 2,790,100 |
| 2024/06/13 | 658 | 659 | 641 | 642 | 1,708,800 |
| 2024/06/12 | 657 | 661 | 652 | 654 | 1,254,700 |
| 2024/06/11 | 656 | 662 | 655 | 657 | 2,181,400 |
| 2024/06/10 | 652 | 658 | 650 | 657 | 1,861,100 |
| 2024/06/07 | 654 | 659 | 651 | 654 | 1,479,100 |
| 2024/06/06 | 652 | 657 | 652 | 654 | 1,312,800 |
| 2024/06/05 | 656 | 658 | 651 | 652 | 1,855,500 |
| 2024/06/04 | 659 | 670 | 657 | 660 | 5,139,300 |
| 2024/06/03 | 650 | 663 | 644 | 656 | 6,430,200 |
| 2024/05/31 | 630 | 636 | 626 | 631 | 3,604,100 |
| 2024/05/30 | 631 | 638 | 631 | 637 | 1,928,500 |
| 2024/05/29 | 647 | 647 | 633 | 633 | 2,287,500 |
| 2024/05/28 | 636 | 642 | 636 | 641 | 2,043,000 |
| 2024/05/27 | 638 | 639 | 631 | 636 | 2,217,300 |
| 2024/05/24 | 639 | 641 | 633 | 633 | 3,543,600 |
| 2024/05/23 | 651 | 653 | 639 | 648 | 2,244,800 |
| 2024/05/22 | 663 | 663 | 654 | 654 | 2,323,200 |
| 2024/05/21 | 665 | 674 | 664 | 664 | 2,584,800 |
| 2024/05/20 | 669 | 678 | 667 | 670 | 2,898,800 |
| 2024/05/17 | 654 | 673 | 653 | 666 | 3,261,000 |
| 2024/05/16 | 665 | 668 | 650 | 656 | 3,944,800 |
| 2024/05/15 | 664 | 675 | 664 | 666 | 5,117,900 |
| 2024/05/14 | 705 | 709 | 668 | 674 | 8,944,300 |
| 2024/05/13 | 720 | 727 | 700 | 703 | 6,971,100 |
| 2024/05/10 | 800 | 804 | 792 | 800 | 1,444,200 |
| 2024/05/09 | 789 | 797 | 786 | 794 | 882,400 |
| 2024/05/08 | 792 | 796 | 778 | 785 | 927,200 |
| 2024/05/07 | 798 | 800 | 787 | 788 | 856,000 |
| 2024/05/02 | 798 | 800 | 792 | 797 | 728,200 |
| 2024/05/01 | 791 | 797 | 788 | 795 | 879,100 |
| 2024/04/30 | 801 | 805 | 787 | 792 | 993,000 |
| 2024/04/26 | 792 | 799 | 787 | 799 | 1,381,000 |
| 2024/04/25 | 796 | 797 | 785 | 792 | 1,176,500 |
| 2024/04/24 | 777 | 797 | 776 | 794 | 1,382,000 |
| 2024/04/23 | 781 | 787 | 773 | 782 | 1,684,800 |
| 2024/04/22 | 785 | 792 | 770 | 775 | 1,606,500 |
| 2024/04/19 | 775 | 779 | 759 | 772 | 1,614,400 |
| 2024/04/18 | 774 | 783 | 770 | 777 | 1,536,700 |
| 2024/04/17 | 778 | 784 | 768 | 768 | 1,347,500 |
| 2024/04/16 | 773 | 782 | 767 | 778 | 1,505,700 |
| 2024/04/15 | 769 | 788 | 766 | 781 | 1,884,300 |
| 2024/04/12 | 761 | 770 | 757 | 765 | 1,112,300 |
| 2024/04/11 | 753 | 764 | 751 | 760 | 1,092,200 |
| 2024/04/10 | 768 | 774 | 762 | 766 | 1,028,100 |
| 2024/04/09 | 777 | 781 | 771 | 779 | 915,800 |
| 2024/04/08 | 765 | 778 | 764 | 777 | 1,715,400 |
| 2024/04/05 | 747 | 762 | 741 | 761 | 1,450,600 |
| 2024/04/04 | 770 | 772 | 752 | 755 | 1,416,000 |
| 2024/04/03 | 770 | 773 | 760 | 765 | 2,296,500 |
| 2024/04/02 | 770 | 773 | 763 | 763 | 1,341,500 |
| 2024/04/01 | 774 | 781 | 770 | 775 | 1,277,700 |
| 2024/03/29 | 765 | 781 | 760 | 777 | 1,471,200 |
| 2024/03/28 | 770 | 772 | 758 | 758 | 1,507,200 |
| 2024/03/27 | 796 | 797 | 786 | 790 | 1,858,500 |
| 2024/03/26 | 772 | 793 | 765 | 788 | 2,031,000 |
| 2024/03/25 | 789 | 789 | 776 | 778 | 2,119,600 |
| 2024/03/22 | 791 | 793 | 777 | 789 | 3,011,400 |
| 2024/03/21 | 794 | 802 | 790 | 796 | 1,729,200 |
| 2024/03/19 | 788 | 792 | 782 | 790 | 1,415,000 |
| 2024/03/18 | 778 | 789 | 774 | 785 | 1,502,800 |
| 2024/03/15 | 761 | 779 | 759 | 769 | 3,054,700 |
| 2024/03/14 | 770 | 774 | 760 | 774 | 1,263,900 |
| 2024/03/13 | 784 | 785 | 755 | 762 | 2,812,500 |
| 2024/03/12 | 776 | 784 | 765 | 783 | 1,380,800 |
| 2024/03/11 | 800 | 810 | 774 | 782 | 2,049,700 |
| 2024/03/08 | 783 | 804 | 780 | 804 | 2,227,800 |
| 2024/03/07 | 792 | 794 | 785 | 788 | 1,689,100 |
| 2024/03/06 | 772 | 793 | 769 | 788 | 1,885,100 |
| 2024/03/05 | 761 | 776 | 758 | 774 | 1,755,100 |
| 2024/03/04 | 776 | 777 | 761 | 761 | 2,115,500 |
| 2024/03/01 | 780 | 784 | 777 | 783 | 1,035,700 |
| 2024/02/29 | 780 | 782 | 770 | 776 | 1,238,100 |
| 2024/02/28 | 776 | 779 | 771 | 776 | 1,317,700 |
| 2024/02/27 | 781 | 787 | 772 | 776 | 1,496,300 |
| 2024/02/26 | 776 | 784 | 775 | 782 | 1,425,700 |
| 2024/02/22 | 768 | 776 | 763 | 771 | 1,474,900 |
| 2024/02/21 | 768 | 777 | 766 | 771 | 2,322,900 |
| 2024/02/20 | 762 | 762 | 754 | 762 | 1,577,100 |
| 2024/02/19 | 745 | 769 | 744 | 764 | 1,849,500 |
| 2024/02/16 | 739 | 755 | 736 | 749 | 1,858,500 |
| 2024/02/15 | 743 | 743 | 731 | 741 | 2,415,600 |
| 2024/02/14 | 758 | 758 | 733 | 741 | 3,208,700 |
| 2024/02/13 | 764 | 764 | 748 | 762 | 3,028,500 |
| 2024/02/09 | 770 | 784 | 744 | 766 | 4,993,800 |
| 2024/02/08 | 816 | 817 | 793 | 802 | 1,844,600 |
| 2024/02/07 | 795 | 813 | 795 | 810 | 1,364,200 |
| 2024/02/06 | 810 | 811 | 800 | 800 | 1,410,400 |
| 2024/02/05 | 802 | 812 | 799 | 808 | 1,225,800 |
| 2024/02/02 | 787 | 809 | 786 | 796 | 1,725,400 |
| 2024/02/01 | 793 | 795 | 785 | 786 | 1,168,400 |
| 2024/01/31 | 783 | 794 | 778 | 793 | 1,776,300 |
| 2024/01/30 | 798 | 800 | 785 | 785 | 2,186,200 |
| 2024/01/29 | 800 | 811 | 800 | 806 | 1,064,900 |
| 2024/01/26 | 800 | 804 | 791 | 797 | 1,318,700 |
| 2024/01/25 | 795 | 799 | 790 | 795 | 1,071,900 |
| 2024/01/24 | 799 | 801 | 783 | 794 | 1,877,500 |
| 2024/01/23 | 819 | 820 | 802 | 804 | 2,099,800 |
| 2024/01/22 | 819 | 824 | 812 | 824 | 1,283,100 |
| 2024/01/19 | 814 | 824 | 807 | 815 | 1,413,900 |
| 2024/01/18 | 818 | 821 | 810 | 816 | 1,327,100 |
| 2024/01/17 | 819 | 834 | 819 | 820 | 1,047,200 |
| 2024/01/16 | 836 | 837 | 820 | 821 | 1,553,100 |
| 2024/01/15 | 840 | 847 | 835 | 836 | 1,129,900 |
| 2024/01/12 | 838 | 842 | 826 | 837 | 1,545,900 |
| 2024/01/11 | 850 | 853 | 837 | 837 | 1,598,100 |
| 2024/01/10 | 830 | 847 | 826 | 840 | 1,475,500 |
| 2024/01/09 | 823 | 827 | 815 | 827 | 1,209,300 |
| 2024/01/05 | 816 | 817 | 805 | 814 | 1,061,900 |
| 2024/01/04 | 818 | 830 | 812 | 815 | 4,140,400 |