金下建設(1897)の株価時系列情報
金下建設(1897)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,701 | 2,701 | 2,701 | 2,701 | 200 |
| 2025/06/12 | 2,703 | 2,703 | 2,703 | 2,703 | 100 |
| 2025/06/11 | 2,684 | 2,720 | 2,684 | 2,693 | 600 |
| 2025/06/10 | 2,720 | 2,720 | 2,684 | 2,684 | 300 |
| 2025/06/09 | 2,698 | 2,700 | 2,688 | 2,689 | 1,100 |
| 2025/06/06 | 2,720 | 2,720 | 2,702 | 2,702 | 400 |
| 2025/06/05 | 2,720 | 2,720 | 2,720 | 2,720 | 900 |
| 2025/06/04 | 2,691 | 2,711 | 2,691 | 2,711 | 400 |
| 2025/06/03 | 2,692 | 2,692 | 2,692 | 2,692 | 100 |
| 2025/06/02 | 2,695 | 2,695 | 2,695 | 2,695 | 100 |
| 2025/05/30 | 2,691 | 2,693 | 2,670 | 2,685 | 900 |
| 2025/05/29 | 2,685 | 2,685 | 2,685 | 2,685 | 200 |
| 2025/05/28 | 2,683 | 2,685 | 2,673 | 2,685 | 1,900 |
| 2025/05/27 | 2,680 | 2,694 | 2,671 | 2,685 | 500 |
| 2025/05/23 | 2,680 | 2,691 | 2,670 | 2,685 | 2,100 |
| 2025/05/22 | 2,680 | 2,680 | 2,680 | 2,680 | 300 |
| 2025/05/21 | 2,694 | 2,699 | 2,680 | 2,680 | 800 |
| 2025/05/20 | 2,687 | 2,687 | 2,687 | 2,687 | 100 |
| 2025/05/19 | 2,700 | 2,718 | 2,680 | 2,681 | 4,600 |
| 2025/05/16 | 2,750 | 2,751 | 2,750 | 2,750 | 500 |
| 2025/05/15 | 2,674 | 2,849 | 2,674 | 2,749 | 7,100 |
| 2025/05/14 | 2,735 | 2,735 | 2,685 | 2,686 | 1,100 |
| 2025/05/13 | 2,785 | 2,785 | 2,735 | 2,735 | 200 |
| 2025/05/09 | 2,700 | 2,760 | 2,700 | 2,748 | 3,400 |
| 2025/05/07 | 2,687 | 2,687 | 2,661 | 2,664 | 700 |
| 2025/05/02 | 2,751 | 2,751 | 2,655 | 2,660 | 2,300 |
| 2025/05/01 | 2,701 | 2,701 | 2,701 | 2,701 | 1,300 |
| 2025/04/30 | 2,706 | 2,706 | 2,701 | 2,701 | 200 |
| 2025/04/28 | 2,783 | 2,783 | 2,706 | 2,706 | 2,100 |
| 2025/04/25 | 2,755 | 2,902 | 2,740 | 2,740 | 8,100 |
| 2025/04/24 | 2,703 | 2,753 | 2,703 | 2,753 | 200 |
| 2025/04/23 | 2,700 | 2,749 | 2,700 | 2,749 | 400 |
| 2025/04/22 | 2,650 | 2,700 | 2,650 | 2,700 | 2,800 |
| 2025/04/21 | 2,700 | 2,700 | 2,700 | 2,700 | 200 |
| 2025/04/17 | 2,661 | 2,709 | 2,661 | 2,662 | 300 |
| 2025/04/16 | 2,735 | 2,735 | 2,698 | 2,698 | 600 |
| 2025/04/15 | 2,685 | 2,785 | 2,680 | 2,735 | 900 |
| 2025/04/14 | 2,701 | 2,735 | 2,701 | 2,735 | 500 |
| 2025/04/11 | 2,651 | 2,651 | 2,651 | 2,651 | 100 |
| 2025/04/10 | 2,720 | 2,720 | 2,720 | 2,720 | 300 |
| 2025/04/09 | 2,654 | 2,654 | 2,650 | 2,652 | 1,000 |
| 2025/04/08 | 2,645 | 2,679 | 2,606 | 2,679 | 400 |
| 2025/04/07 | 2,695 | 2,695 | 2,562 | 2,595 | 1,900 |
| 2025/04/04 | 2,764 | 2,764 | 2,711 | 2,711 | 700 |
| 2025/04/03 | 2,751 | 2,751 | 2,711 | 2,727 | 400 |
| 2025/04/02 | 2,812 | 2,812 | 2,762 | 2,762 | 300 |
| 2025/04/01 | 2,812 | 2,812 | 2,812 | 2,812 | 300 |
| 2025/03/31 | 2,802 | 2,802 | 2,762 | 2,762 | 1,200 |
| 2025/03/28 | 2,810 | 2,815 | 2,810 | 2,815 | 700 |
| 2025/03/27 | 2,792 | 2,800 | 2,792 | 2,800 | 700 |
| 2025/03/26 | 2,830 | 2,839 | 2,830 | 2,839 | 400 |
| 2025/03/25 | 2,810 | 2,820 | 2,810 | 2,820 | 1,500 |
| 2025/03/24 | 2,790 | 2,810 | 2,790 | 2,810 | 600 |
| 2025/03/19 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
| 2025/03/18 | 2,807 | 2,807 | 2,807 | 2,807 | 100 |
| 2025/03/17 | 2,820 | 2,820 | 2,820 | 2,820 | 300 |
| 2025/03/13 | 2,777 | 2,777 | 2,770 | 2,770 | 300 |
| 2025/03/11 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
| 2025/03/10 | 2,810 | 2,810 | 2,810 | 2,810 | 100 |
| 2025/03/07 | 2,811 | 2,811 | 2,811 | 2,811 | 100 |
| 2025/03/06 | 2,850 | 2,850 | 2,815 | 2,815 | 200 |
| 2025/03/05 | 2,851 | 2,851 | 2,851 | 2,851 | 100 |
| 2025/02/28 | 2,874 | 2,874 | 2,851 | 2,851 | 600 |
| 2025/02/27 | 2,805 | 2,805 | 2,805 | 2,805 | 100 |
| 2025/02/26 | 2,808 | 2,808 | 2,801 | 2,801 | 700 |
| 2025/02/25 | 2,914 | 2,914 | 2,821 | 2,821 | 1,100 |
| 2025/02/21 | 2,940 | 2,949 | 2,921 | 2,921 | 700 |
| 2025/02/20 | 2,880 | 2,895 | 2,851 | 2,895 | 1,700 |
| 2025/02/19 | 2,880 | 2,884 | 2,880 | 2,884 | 300 |
| 2025/02/18 | 2,880 | 2,880 | 2,880 | 2,880 | 700 |
| 2025/02/17 | 2,802 | 2,880 | 2,802 | 2,880 | 500 |
| 2025/02/14 | 2,802 | 2,846 | 2,802 | 2,802 | 1,000 |
| 2025/02/13 | 2,869 | 2,869 | 2,805 | 2,845 | 1,600 |
| 2025/02/12 | 2,890 | 2,890 | 2,870 | 2,870 | 1,100 |
| 2025/02/10 | 2,800 | 2,900 | 2,800 | 2,890 | 3,900 |
| 2025/02/07 | 2,801 | 2,900 | 2,689 | 2,690 | 3,100 |
| 2025/02/06 | 2,794 | 2,801 | 2,794 | 2,801 | 400 |
| 2025/02/05 | 2,793 | 2,794 | 2,754 | 2,794 | 2,300 |
| 2025/02/04 | 2,782 | 2,800 | 2,782 | 2,797 | 1,000 |
| 2025/02/03 | 2,740 | 2,833 | 2,736 | 2,782 | 4,700 |
| 2025/01/31 | 2,730 | 2,730 | 2,721 | 2,721 | 200 |
| 2025/01/30 | 2,700 | 2,710 | 2,687 | 2,710 | 400 |
| 2025/01/29 | 2,695 | 2,700 | 2,695 | 2,700 | 1,100 |
| 2025/01/28 | 2,678 | 2,699 | 2,678 | 2,699 | 1,600 |
| 2025/01/27 | 2,650 | 2,667 | 2,640 | 2,667 | 3,400 |
| 2025/01/23 | 2,644 | 2,644 | 2,644 | 2,644 | 27,500 |
| 2025/01/22 | 2,632 | 2,644 | 2,632 | 2,644 | 600 |
| 2025/01/21 | 2,644 | 2,644 | 2,632 | 2,632 | 200 |
| 2025/01/20 | 2,632 | 2,635 | 2,632 | 2,635 | 200 |
| 2025/01/17 | 2,600 | 2,644 | 2,591 | 2,644 | 3,300 |
| 2025/01/16 | 2,653 | 2,653 | 2,650 | 2,650 | 300 |
| 2025/01/15 | 2,651 | 2,651 | 2,650 | 2,651 | 400 |
| 2025/01/14 | 2,658 | 2,658 | 2,658 | 2,658 | 100 |
| 2025/01/10 | 2,656 | 2,656 | 2,656 | 2,656 | 1,200 |
| 2025/01/08 | 2,678 | 2,680 | 2,678 | 2,680 | 200 |
| 2025/01/07 | 2,680 | 2,680 | 2,680 | 2,680 | 100 |
| 2025/01/06 | 2,666 | 2,680 | 2,656 | 2,672 | 1,200 |
| 2024/12/30 | 2,651 | 2,651 | 2,651 | 2,651 | 15,200 |
| 2024/12/27 | 2,666 | 2,667 | 2,630 | 2,650 | 1,300 |
| 2024/12/26 | 2,667 | 2,670 | 2,666 | 2,666 | 3,100 |
| 2024/12/25 | 2,670 | 2,699 | 2,669 | 2,699 | 400 |
| 2024/12/24 | 2,668 | 2,673 | 2,665 | 2,665 | 400 |
| 2024/12/23 | 2,673 | 2,673 | 2,673 | 2,673 | 400 |
| 2024/12/20 | 2,660 | 2,665 | 2,652 | 2,660 | 1,600 |
| 2024/12/19 | 2,666 | 2,666 | 2,665 | 2,665 | 400 |
| 2024/12/18 | 2,665 | 2,665 | 2,665 | 2,665 | 300 |
| 2024/12/17 | 2,673 | 2,673 | 2,660 | 2,665 | 2,100 |
| 2024/12/16 | 2,692 | 2,692 | 2,680 | 2,685 | 1,800 |
| 2024/12/13 | 2,691 | 2,692 | 2,691 | 2,692 | 400 |
| 2024/12/12 | 2,672 | 2,700 | 2,672 | 2,691 | 900 |
| 2024/12/11 | 2,720 | 2,720 | 2,671 | 2,671 | 3,000 |
| 2024/12/10 | 2,725 | 2,725 | 2,720 | 2,720 | 200 |
| 2024/12/09 | 2,730 | 2,730 | 2,730 | 2,730 | 200 |
| 2024/12/05 | 2,721 | 2,729 | 2,721 | 2,725 | 400 |
| 2024/12/04 | 2,760 | 2,760 | 2,760 | 2,760 | 200 |
| 2024/12/03 | 2,738 | 2,755 | 2,738 | 2,755 | 300 |
| 2024/12/02 | 2,713 | 2,744 | 2,713 | 2,732 | 400 |
| 2024/11/29 | 2,749 | 2,749 | 2,712 | 2,713 | 1,000 |
| 2024/11/28 | 2,773 | 2,789 | 2,752 | 2,752 | 2,000 |
| 2024/11/27 | 2,750 | 2,750 | 2,750 | 2,750 | 100 |
| 2024/11/26 | 2,755 | 2,755 | 2,750 | 2,750 | 500 |
| 2024/11/25 | 2,785 | 2,785 | 2,758 | 2,758 | 13,600 |
| 2024/11/22 | 2,758 | 2,789 | 2,758 | 2,758 | 1,500 |
| 2024/11/21 | 2,758 | 2,758 | 2,757 | 2,757 | 200 |
| 2024/11/20 | 2,755 | 2,755 | 2,755 | 2,755 | 100 |
| 2024/11/19 | 2,765 | 2,765 | 2,752 | 2,752 | 300 |
| 2024/11/18 | 2,726 | 2,730 | 2,710 | 2,717 | 2,500 |
| 2024/11/15 | 2,780 | 2,780 | 2,705 | 2,706 | 500 |
| 2024/11/14 | 2,769 | 2,780 | 2,769 | 2,780 | 300 |
| 2024/11/13 | 2,800 | 2,819 | 2,800 | 2,819 | 200 |
| 2024/11/12 | 2,800 | 2,820 | 2,800 | 2,800 | 800 |
| 2024/11/08 | 2,797 | 2,797 | 2,780 | 2,785 | 500 |
| 2024/11/07 | 2,769 | 2,900 | 2,769 | 2,847 | 4,200 |
| 2024/11/06 | 2,775 | 2,775 | 2,761 | 2,761 | 400 |
| 2024/11/05 | 2,750 | 2,775 | 2,750 | 2,775 | 200 |
| 2024/10/30 | 2,740 | 2,740 | 2,740 | 2,740 | 100 |
| 2024/10/29 | 2,763 | 2,763 | 2,740 | 2,740 | 200 |
| 2024/10/28 | 2,735 | 2,765 | 2,731 | 2,765 | 800 |
| 2024/10/25 | 2,725 | 2,732 | 2,725 | 2,730 | 1,800 |
| 2024/10/24 | 2,741 | 2,741 | 2,741 | 2,741 | 600 |
| 2024/10/23 | 2,761 | 2,764 | 2,752 | 2,764 | 500 |
| 2024/10/22 | 2,770 | 2,770 | 2,770 | 2,770 | 100 |
| 2024/10/18 | 2,760 | 2,770 | 2,760 | 2,770 | 200 |
| 2024/10/17 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
| 2024/10/16 | 2,770 | 2,778 | 2,760 | 2,760 | 700 |
| 2024/10/15 | 2,779 | 2,780 | 2,770 | 2,780 | 600 |
| 2024/10/11 | 2,750 | 2,751 | 2,750 | 2,750 | 500 |
| 2024/10/10 | 2,770 | 2,770 | 2,750 | 2,750 | 1,500 |
| 2024/10/09 | 2,780 | 2,785 | 2,774 | 2,779 | 1,100 |
| 2024/10/08 | 2,783 | 2,790 | 2,783 | 2,790 | 300 |
| 2024/10/07 | 2,799 | 2,800 | 2,799 | 2,800 | 700 |
| 2024/10/04 | 2,775 | 2,775 | 2,775 | 2,775 | 400 |
| 2024/10/03 | 2,770 | 2,776 | 2,770 | 2,775 | 500 |
| 2024/10/02 | 2,765 | 2,765 | 2,765 | 2,765 | 100 |
| 2024/10/01 | 2,782 | 2,782 | 2,782 | 2,782 | 200 |
| 2024/09/30 | 2,780 | 2,794 | 2,780 | 2,794 | 700 |
| 2024/09/27 | 2,776 | 2,790 | 2,776 | 2,780 | 800 |
| 2024/09/26 | 2,795 | 2,795 | 2,775 | 2,775 | 500 |
| 2024/09/25 | 2,783 | 2,783 | 2,770 | 2,770 | 400 |
| 2024/09/24 | 2,795 | 2,795 | 2,776 | 2,790 | 500 |
| 2024/09/20 | 2,815 | 2,815 | 2,795 | 2,795 | 700 |
| 2024/09/19 | 2,815 | 2,815 | 2,811 | 2,815 | 400 |
| 2024/09/17 | 2,827 | 2,827 | 2,810 | 2,810 | 300 |
| 2024/09/12 | 2,829 | 2,829 | 2,827 | 2,827 | 300 |
| 2024/09/06 | 2,846 | 2,846 | 2,846 | 2,846 | 100 |
| 2024/09/05 | 2,820 | 2,847 | 2,820 | 2,847 | 200 |
| 2024/09/04 | 2,800 | 2,800 | 2,770 | 2,770 | 600 |
| 2024/09/03 | 2,858 | 2,858 | 2,838 | 2,838 | 500 |
| 2024/09/02 | 2,858 | 2,858 | 2,858 | 2,858 | 200 |
| 2024/08/30 | 2,905 | 2,906 | 2,846 | 2,866 | 900 |
| 2024/08/29 | 2,829 | 2,830 | 2,829 | 2,830 | 400 |
| 2024/08/28 | 2,874 | 2,874 | 2,874 | 2,874 | 500 |
| 2024/08/27 | 2,860 | 2,860 | 2,860 | 2,860 | 300 |
| 2024/08/26 | 2,826 | 2,827 | 2,826 | 2,826 | 500 |
| 2024/08/22 | 2,825 | 2,830 | 2,825 | 2,826 | 500 |
| 2024/08/21 | 2,830 | 2,830 | 2,802 | 2,802 | 200 |
| 2024/08/20 | 2,800 | 2,830 | 2,800 | 2,830 | 400 |
| 2024/08/19 | 2,828 | 2,828 | 2,828 | 2,828 | 100 |
| 2024/08/16 | 2,840 | 2,840 | 2,747 | 2,747 | 1,200 |
| 2024/08/15 | 2,764 | 2,799 | 2,749 | 2,749 | 500 |
| 2024/08/13 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
| 2024/08/09 | 2,730 | 2,730 | 2,730 | 2,730 | 100 |
| 2024/08/08 | 2,737 | 2,737 | 2,737 | 2,737 | 900 |
| 2024/08/07 | 2,710 | 2,793 | 2,710 | 2,737 | 2,700 |
| 2024/08/06 | 2,731 | 2,767 | 2,725 | 2,760 | 600 |
| 2024/08/05 | 2,728 | 2,728 | 2,672 | 2,722 | 2,800 |
| 2024/08/02 | 2,840 | 2,840 | 2,726 | 2,778 | 1,800 |
| 2024/08/01 | 2,878 | 2,878 | 2,878 | 2,878 | 100 |
| 2024/07/31 | 2,843 | 2,878 | 2,842 | 2,878 | 700 |
| 2024/07/29 | 2,898 | 2,899 | 2,880 | 2,880 | 3,300 |
| 2024/07/26 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2024/07/25 | 2,901 | 2,901 | 2,900 | 2,900 | 400 |
| 2024/07/24 | 2,907 | 2,938 | 2,907 | 2,938 | 200 |
| 2024/07/23 | 2,906 | 2,940 | 2,906 | 2,940 | 600 |
| 2024/07/22 | 2,905 | 2,905 | 2,905 | 2,905 | 200 |
| 2024/07/19 | 2,905 | 2,945 | 2,905 | 2,945 | 200 |
| 2024/07/18 | 2,918 | 2,942 | 2,918 | 2,942 | 300 |
| 2024/07/16 | 2,881 | 2,899 | 2,881 | 2,899 | 800 |
| 2024/07/12 | 2,853 | 2,929 | 2,853 | 2,929 | 300 |
| 2024/07/11 | 2,911 | 2,911 | 2,900 | 2,901 | 1,600 |