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 |
|---|---|---|---|---|---|
| 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 |
| 2024/07/10 | 2,948 | 2,948 | 2,904 | 2,904 | 400 |
| 2024/07/09 | 2,915 | 2,949 | 2,915 | 2,940 | 900 |
| 2024/07/08 | 2,930 | 2,930 | 2,915 | 2,915 | 200 |
| 2024/07/04 | 2,936 | 2,936 | 2,936 | 2,936 | 100 |
| 2024/07/03 | 2,960 | 2,960 | 2,960 | 2,960 | 300 |
| 2024/07/01 | 2,958 | 2,958 | 2,958 | 2,958 | 200 |
| 2024/06/28 | 2,944 | 2,944 | 2,930 | 2,930 | 800 |
| 2024/06/27 | 2,977 | 2,977 | 2,959 | 2,959 | 600 |
| 2024/06/26 | 2,960 | 2,975 | 2,960 | 2,975 | 200 |
| 2024/06/25 | 2,921 | 2,949 | 2,921 | 2,949 | 200 |
| 2024/06/24 | 2,962 | 2,999 | 2,912 | 2,912 | 1,000 |
| 2024/06/21 | 2,958 | 2,967 | 2,958 | 2,967 | 400 |
| 2024/06/19 | 2,958 | 2,958 | 2,914 | 2,914 | 500 |
| 2024/06/18 | 2,999 | 2,999 | 2,958 | 2,958 | 500 |
| 2024/06/17 | 2,955 | 3,000 | 2,955 | 2,962 | 600 |
| 2024/06/12 | 2,952 | 2,952 | 2,931 | 2,949 | 1,200 |
| 2024/06/10 | 2,933 | 2,933 | 2,931 | 2,931 | 200 |
| 2024/06/07 | 2,945 | 2,945 | 2,945 | 2,945 | 200 |
| 2024/06/06 | 2,970 | 2,970 | 2,959 | 2,959 | 400 |
| 2024/06/05 | 2,944 | 2,944 | 2,940 | 2,940 | 300 |
| 2024/06/04 | 2,946 | 3,000 | 2,946 | 3,000 | 300 |
| 2024/06/03 | 2,931 | 3,100 | 2,931 | 2,946 | 1,600 |
| 2024/05/30 | 2,962 | 2,962 | 2,900 | 2,921 | 700 |
| 2024/05/29 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2024/05/28 | 2,913 | 2,913 | 2,913 | 2,913 | 500 |
| 2024/05/27 | 2,963 | 2,963 | 2,898 | 2,921 | 800 |
| 2024/05/23 | 2,882 | 2,958 | 2,869 | 2,958 | 500 |
| 2024/05/22 | 2,850 | 2,899 | 2,850 | 2,892 | 2,200 |
| 2024/05/21 | 2,869 | 2,870 | 2,821 | 2,870 | 1,700 |
| 2024/05/20 | 2,869 | 2,869 | 2,869 | 2,869 | 500 |
| 2024/05/17 | 2,875 | 2,875 | 2,869 | 2,869 | 200 |
| 2024/05/16 | 2,898 | 2,898 | 2,826 | 2,869 | 500 |
| 2024/05/15 | 2,948 | 2,948 | 2,948 | 2,948 | 300 |
| 2024/05/14 | 2,959 | 2,959 | 2,959 | 2,959 | 100 |
| 2024/05/13 | 2,965 | 2,965 | 2,965 | 2,965 | 100 |
| 2024/05/10 | 2,950 | 2,972 | 2,900 | 2,970 | 800 |
| 2024/05/09 | 2,950 | 2,950 | 2,940 | 2,940 | 300 |
| 2024/05/08 | 2,927 | 2,970 | 2,927 | 2,940 | 700 |
| 2024/05/07 | 2,881 | 2,929 | 2,881 | 2,929 | 400 |
| 2024/05/02 | 2,873 | 2,944 | 2,850 | 2,850 | 1,000 |
| 2024/05/01 | 2,851 | 2,870 | 2,851 | 2,869 | 300 |
| 2024/04/30 | 2,875 | 2,875 | 2,830 | 2,830 | 2,700 |
| 2024/04/26 | 2,865 | 2,875 | 2,862 | 2,862 | 1,700 |
| 2024/04/25 | 2,850 | 2,865 | 2,850 | 2,865 | 900 |
| 2024/04/24 | 2,834 | 2,835 | 2,834 | 2,835 | 700 |
| 2024/04/23 | 2,821 | 2,832 | 2,821 | 2,832 | 1,700 |
| 2024/04/22 | 2,800 | 2,816 | 2,800 | 2,816 | 500 |
| 2024/04/19 | 2,800 | 2,800 | 2,750 | 2,750 | 1,500 |
| 2024/04/18 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 2024/04/17 | 2,819 | 2,819 | 2,800 | 2,800 | 300 |
| 2024/04/16 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
| 2024/04/15 | 2,804 | 2,810 | 2,804 | 2,810 | 200 |
| 2024/04/12 | 2,802 | 2,802 | 2,802 | 2,802 | 100 |
| 2024/04/08 | 2,812 | 2,812 | 2,812 | 2,812 | 1,700 |
| 2024/04/05 | 2,812 | 2,812 | 2,812 | 2,812 | 100 |
| 2024/04/03 | 2,811 | 2,823 | 2,811 | 2,812 | 900 |
| 2024/04/02 | 2,831 | 2,831 | 2,819 | 2,819 | 300 |
| 2024/04/01 | 2,833 | 2,835 | 2,815 | 2,825 | 800 |
| 2024/03/29 | 2,832 | 2,832 | 2,807 | 2,807 | 200 |
| 2024/03/28 | 2,806 | 2,833 | 2,806 | 2,820 | 1,000 |
| 2024/03/27 | 2,830 | 2,830 | 2,818 | 2,830 | 1,800 |
| 2024/03/26 | 2,820 | 2,837 | 2,820 | 2,821 | 600 |
| 2024/03/25 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
| 2024/03/22 | 2,840 | 2,840 | 2,840 | 2,840 | 500 |
| 2024/03/21 | 2,853 | 2,853 | 2,816 | 2,829 | 13,200 |
| 2024/03/19 | 2,848 | 2,853 | 2,848 | 2,849 | 1,200 |
| 2024/03/18 | 2,840 | 2,849 | 2,826 | 2,835 | 1,000 |
| 2024/03/15 | 2,840 | 2,840 | 2,831 | 2,831 | 700 |
| 2024/03/14 | 2,823 | 2,831 | 2,823 | 2,831 | 1,000 |
| 2024/03/13 | 2,822 | 2,822 | 2,822 | 2,822 | 100 |
| 2024/03/12 | 2,835 | 2,835 | 2,800 | 2,806 | 800 |
| 2024/03/11 | 2,837 | 2,837 | 2,837 | 2,837 | 100 |
| 2024/03/08 | 2,835 | 2,835 | 2,811 | 2,811 | 2,000 |
| 2024/03/07 | 2,855 | 2,855 | 2,826 | 2,830 | 500 |
| 2024/03/06 | 2,841 | 2,851 | 2,800 | 2,805 | 1,800 |
| 2024/03/05 | 2,820 | 2,839 | 2,820 | 2,822 | 800 |
| 2024/03/04 | 2,851 | 2,851 | 2,820 | 2,820 | 800 |
| 2024/03/01 | 2,830 | 2,858 | 2,825 | 2,825 | 800 |
| 2024/02/29 | 2,830 | 2,840 | 2,830 | 2,840 | 600 |
| 2024/02/28 | 2,830 | 2,830 | 2,822 | 2,830 | 900 |
| 2024/02/27 | 2,829 | 2,829 | 2,829 | 2,829 | 200 |
| 2024/02/26 | 2,828 | 2,828 | 2,821 | 2,821 | 200 |
| 2024/02/22 | 2,827 | 2,827 | 2,827 | 2,827 | 300 |
| 2024/02/21 | 2,838 | 2,881 | 2,827 | 2,827 | 800 |
| 2024/02/20 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
| 2024/02/19 | 2,813 | 2,813 | 2,813 | 2,813 | 100 |
| 2024/02/16 | 2,858 | 2,858 | 2,840 | 2,840 | 200 |
| 2024/02/15 | 2,822 | 2,825 | 2,811 | 2,811 | 1,200 |
| 2024/02/14 | 2,829 | 2,829 | 2,824 | 2,824 | 900 |
| 2024/02/13 | 2,829 | 2,829 | 2,829 | 2,829 | 200 |
| 2024/02/09 | 2,836 | 2,836 | 2,823 | 2,823 | 800 |
| 2024/02/08 | 2,981 | 3,000 | 2,836 | 2,836 | 4,600 |
| 2024/02/07 | 2,927 | 2,967 | 2,927 | 2,931 | 400 |
| 2024/02/06 | 2,989 | 2,990 | 2,931 | 2,931 | 400 |
| 2024/02/05 | 2,960 | 2,960 | 2,872 | 2,911 | 1,200 |
| 2024/02/02 | 2,855 | 3,270 | 2,855 | 2,960 | 4,200 |
| 2024/02/01 | 2,965 | 3,015 | 2,955 | 2,955 | 400 |
| 2024/01/31 | 3,020 | 3,020 | 2,964 | 2,964 | 800 |
| 2024/01/30 | 2,930 | 2,980 | 2,930 | 2,968 | 400 |
| 2024/01/29 | 2,900 | 2,906 | 2,900 | 2,906 | 1,400 |
| 2024/01/26 | 2,861 | 2,899 | 2,861 | 2,899 | 800 |
| 2024/01/25 | 2,842 | 2,842 | 2,829 | 2,829 | 300 |
| 2024/01/24 | 2,831 | 2,840 | 2,814 | 2,840 | 500 |
| 2024/01/23 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2024/01/22 | 2,850 | 2,850 | 2,825 | 2,850 | 600 |
| 2024/01/19 | 2,830 | 2,841 | 2,830 | 2,841 | 200 |
| 2024/01/18 | 2,829 | 2,830 | 2,829 | 2,829 | 500 |
| 2024/01/17 | 2,841 | 2,841 | 2,801 | 2,801 | 400 |
| 2024/01/16 | 2,803 | 2,837 | 2,800 | 2,837 | 700 |
| 2024/01/11 | 2,825 | 2,830 | 2,825 | 2,830 | 300 |
| 2024/01/10 | 2,810 | 2,820 | 2,810 | 2,820 | 400 |
| 2024/01/09 | 2,814 | 2,829 | 2,810 | 2,810 | 400 |
| 2024/01/05 | 2,800 | 2,810 | 2,800 | 2,810 | 200 |
| 2024/01/04 | 2,800 | 2,830 | 2,800 | 2,800 | 600 |