日特建設(1929)の株価時系列情報
日特建設(1929)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 |
|---|---|---|---|---|---|
| 2026/02/24 | 1,396 | 1,419 | 1,380 | 1,418 | 168,800 |
| 2026/02/20 | 1,400 | 1,400 | 1,378 | 1,392 | 98,800 |
| 2026/02/19 | 1,405 | 1,410 | 1,391 | 1,405 | 118,700 |
| 2026/02/18 | 1,419 | 1,421 | 1,391 | 1,399 | 202,100 |
| 2026/02/17 | 1,400 | 1,412 | 1,386 | 1,406 | 77,400 |
| 2026/02/16 | 1,398 | 1,406 | 1,376 | 1,405 | 100,500 |
| 2026/02/13 | 1,435 | 1,442 | 1,395 | 1,409 | 207,600 |
| 2026/02/12 | 1,400 | 1,443 | 1,388 | 1,435 | 185,900 |
| 2026/02/10 | 1,354 | 1,402 | 1,341 | 1,393 | 256,200 |
| 2026/02/09 | 1,406 | 1,409 | 1,352 | 1,370 | 368,100 |
| 2026/02/06 | 1,359 | 1,370 | 1,348 | 1,367 | 122,600 |
| 2026/02/05 | 1,343 | 1,348 | 1,333 | 1,342 | 51,400 |
| 2026/02/04 | 1,340 | 1,348 | 1,330 | 1,332 | 77,400 |
| 2026/02/03 | 1,316 | 1,338 | 1,314 | 1,338 | 100,600 |
| 2026/02/02 | 1,321 | 1,331 | 1,307 | 1,307 | 79,200 |
| 2026/01/30 | 1,310 | 1,312 | 1,296 | 1,303 | 67,900 |
| 2026/01/29 | 1,310 | 1,317 | 1,290 | 1,310 | 81,000 |
| 2026/01/28 | 1,327 | 1,327 | 1,303 | 1,311 | 66,000 |
| 2026/01/27 | 1,332 | 1,333 | 1,321 | 1,327 | 68,600 |
| 2026/01/26 | 1,357 | 1,357 | 1,333 | 1,335 | 115,200 |
| 2026/01/23 | 1,370 | 1,374 | 1,362 | 1,368 | 68,100 |
| 2026/01/22 | 1,358 | 1,369 | 1,355 | 1,362 | 93,000 |
| 2026/01/21 | 1,335 | 1,363 | 1,330 | 1,358 | 104,600 |
| 2026/01/20 | 1,371 | 1,379 | 1,347 | 1,350 | 96,900 |
| 2026/01/19 | 1,390 | 1,391 | 1,362 | 1,371 | 87,100 |
| 2026/01/16 | 1,395 | 1,396 | 1,375 | 1,389 | 95,600 |
| 2026/01/15 | 1,362 | 1,394 | 1,355 | 1,391 | 97,000 |
| 2026/01/14 | 1,357 | 1,365 | 1,347 | 1,362 | 95,700 |
| 2026/01/13 | 1,350 | 1,361 | 1,340 | 1,357 | 115,900 |
| 2026/01/09 | 1,345 | 1,349 | 1,332 | 1,337 | 73,300 |
| 2026/01/08 | 1,322 | 1,345 | 1,321 | 1,337 | 91,000 |
| 2026/01/07 | 1,325 | 1,334 | 1,318 | 1,326 | 111,500 |
| 2026/01/06 | 1,320 | 1,339 | 1,315 | 1,336 | 102,400 |
| 2026/01/05 | 1,302 | 1,318 | 1,291 | 1,315 | 107,400 |
| 2025/12/30 | 1,310 | 1,314 | 1,295 | 1,297 | 116,100 |
| 2025/12/29 | 1,297 | 1,315 | 1,296 | 1,306 | 137,700 |
| 2025/12/26 | 1,286 | 1,299 | 1,285 | 1,295 | 83,400 |
| 2025/12/25 | 1,296 | 1,296 | 1,278 | 1,286 | 70,200 |
| 2025/12/24 | 1,272 | 1,287 | 1,269 | 1,277 | 86,500 |
| 2025/12/23 | 1,264 | 1,275 | 1,263 | 1,270 | 59,000 |
| 2025/12/22 | 1,267 | 1,267 | 1,251 | 1,265 | 69,000 |
| 2025/12/19 | 1,257 | 1,267 | 1,254 | 1,261 | 52,400 |
| 2025/12/18 | 1,247 | 1,269 | 1,240 | 1,267 | 73,900 |
| 2025/12/17 | 1,248 | 1,249 | 1,240 | 1,241 | 48,200 |
| 2025/12/16 | 1,258 | 1,263 | 1,249 | 1,249 | 66,700 |
| 2025/12/15 | 1,239 | 1,258 | 1,232 | 1,258 | 57,200 |
| 2025/12/12 | 1,238 | 1,247 | 1,231 | 1,245 | 93,100 |
| 2025/12/11 | 1,233 | 1,235 | 1,220 | 1,226 | 86,200 |
| 2025/12/10 | 1,230 | 1,235 | 1,225 | 1,230 | 91,600 |
| 2025/12/09 | 1,269 | 1,275 | 1,226 | 1,230 | 152,600 |
| 2025/12/08 | 1,226 | 1,246 | 1,226 | 1,239 | 98,300 |
| 2025/12/05 | 1,230 | 1,234 | 1,225 | 1,226 | 52,200 |
| 2025/12/04 | 1,232 | 1,238 | 1,226 | 1,234 | 88,200 |
| 2025/12/03 | 1,236 | 1,252 | 1,230 | 1,240 | 79,600 |
| 2025/12/02 | 1,242 | 1,242 | 1,218 | 1,235 | 110,500 |
| 2025/12/01 | 1,250 | 1,250 | 1,221 | 1,227 | 79,100 |
| 2025/11/28 | 1,229 | 1,248 | 1,228 | 1,248 | 61,300 |
| 2025/11/27 | 1,232 | 1,240 | 1,229 | 1,229 | 58,800 |
| 2025/11/26 | 1,236 | 1,239 | 1,230 | 1,236 | 29,900 |
| 2025/11/25 | 1,247 | 1,247 | 1,219 | 1,230 | 57,000 |
| 2025/11/21 | 1,208 | 1,239 | 1,207 | 1,239 | 84,700 |
| 2025/11/20 | 1,207 | 1,218 | 1,201 | 1,213 | 68,600 |
| 2025/11/19 | 1,200 | 1,213 | 1,193 | 1,195 | 43,000 |
| 2025/11/18 | 1,205 | 1,214 | 1,198 | 1,201 | 79,800 |
| 2025/11/17 | 1,211 | 1,220 | 1,203 | 1,210 | 66,000 |
| 2025/11/14 | 1,226 | 1,227 | 1,210 | 1,211 | 77,400 |
| 2025/11/13 | 1,237 | 1,247 | 1,227 | 1,235 | 59,600 |
| 2025/11/12 | 1,214 | 1,256 | 1,213 | 1,237 | 181,200 |
| 2025/11/11 | 1,242 | 1,242 | 1,210 | 1,215 | 164,700 |
| 2025/11/10 | 1,257 | 1,276 | 1,205 | 1,237 | 272,900 |
| 2025/11/07 | 1,240 | 1,247 | 1,233 | 1,247 | 37,700 |
| 2025/11/06 | 1,230 | 1,244 | 1,222 | 1,240 | 39,400 |
| 2025/11/05 | 1,217 | 1,226 | 1,197 | 1,222 | 72,200 |
| 2025/11/04 | 1,221 | 1,231 | 1,214 | 1,224 | 57,900 |
| 2025/10/31 | 1,240 | 1,240 | 1,222 | 1,225 | 57,200 |
| 2025/10/30 | 1,230 | 1,245 | 1,230 | 1,239 | 71,700 |
| 2025/10/29 | 1,253 | 1,259 | 1,234 | 1,234 | 80,400 |
| 2025/10/28 | 1,276 | 1,278 | 1,245 | 1,249 | 88,400 |
| 2025/10/27 | 1,266 | 1,280 | 1,263 | 1,278 | 82,800 |
| 2025/10/24 | 1,268 | 1,274 | 1,255 | 1,257 | 49,400 |
| 2025/10/23 | 1,247 | 1,265 | 1,246 | 1,265 | 64,300 |
| 2025/10/22 | 1,232 | 1,251 | 1,229 | 1,251 | 94,900 |
| 2025/10/21 | 1,241 | 1,242 | 1,228 | 1,232 | 63,100 |
| 2025/10/20 | 1,240 | 1,244 | 1,232 | 1,240 | 42,500 |
| 2025/10/17 | 1,227 | 1,239 | 1,225 | 1,230 | 37,900 |
| 2025/10/16 | 1,233 | 1,247 | 1,233 | 1,243 | 34,600 |
| 2025/10/15 | 1,219 | 1,235 | 1,219 | 1,233 | 27,900 |
| 2025/10/14 | 1,201 | 1,220 | 1,200 | 1,210 | 82,000 |
| 2025/10/10 | 1,233 | 1,238 | 1,222 | 1,223 | 68,800 |
| 2025/10/09 | 1,252 | 1,260 | 1,243 | 1,250 | 81,500 |
| 2025/10/08 | 1,253 | 1,276 | 1,253 | 1,258 | 62,800 |
| 2025/10/07 | 1,260 | 1,264 | 1,243 | 1,258 | 65,400 |
| 2025/10/06 | 1,278 | 1,278 | 1,254 | 1,257 | 137,800 |
| 2025/10/03 | 1,222 | 1,236 | 1,222 | 1,229 | 57,000 |
| 2025/10/02 | 1,233 | 1,239 | 1,213 | 1,219 | 77,300 |
| 2025/10/01 | 1,255 | 1,256 | 1,228 | 1,233 | 88,400 |
| 2025/09/30 | 1,262 | 1,271 | 1,243 | 1,265 | 86,600 |
| 2025/09/29 | 1,280 | 1,280 | 1,255 | 1,269 | 71,700 |
| 2025/09/26 | 1,271 | 1,290 | 1,271 | 1,290 | 77,700 |
| 2025/09/25 | 1,280 | 1,280 | 1,272 | 1,273 | 63,200 |
| 2025/09/24 | 1,267 | 1,280 | 1,260 | 1,273 | 73,500 |
| 2025/09/22 | 1,284 | 1,284 | 1,266 | 1,266 | 64,700 |
| 2025/09/19 | 1,270 | 1,275 | 1,262 | 1,269 | 104,800 |
| 2025/09/18 | 1,256 | 1,270 | 1,246 | 1,265 | 149,200 |
| 2025/09/17 | 1,275 | 1,277 | 1,255 | 1,255 | 139,300 |
| 2025/09/16 | 1,288 | 1,292 | 1,280 | 1,286 | 88,100 |
| 2025/09/12 | 1,310 | 1,313 | 1,290 | 1,290 | 108,300 |
| 2025/09/11 | 1,302 | 1,325 | 1,302 | 1,307 | 84,300 |
| 2025/09/10 | 1,301 | 1,317 | 1,300 | 1,305 | 102,500 |
| 2025/09/09 | 1,339 | 1,342 | 1,307 | 1,308 | 158,900 |
| 2025/09/08 | 1,375 | 1,386 | 1,327 | 1,327 | 365,600 |
| 2025/09/05 | 1,303 | 1,318 | 1,290 | 1,315 | 159,100 |
| 2025/09/04 | 1,301 | 1,307 | 1,287 | 1,300 | 130,600 |
| 2025/09/03 | 1,270 | 1,296 | 1,266 | 1,290 | 140,400 |
| 2025/09/02 | 1,257 | 1,271 | 1,257 | 1,263 | 70,600 |
| 2025/09/01 | 1,246 | 1,261 | 1,243 | 1,253 | 75,500 |
| 2025/08/29 | 1,256 | 1,256 | 1,246 | 1,251 | 50,500 |
| 2025/08/28 | 1,253 | 1,255 | 1,243 | 1,251 | 43,500 |
| 2025/08/27 | 1,241 | 1,253 | 1,236 | 1,253 | 93,600 |
| 2025/08/26 | 1,243 | 1,252 | 1,243 | 1,244 | 63,900 |
| 2025/08/25 | 1,264 | 1,264 | 1,242 | 1,243 | 121,600 |
| 2025/08/22 | 1,255 | 1,264 | 1,252 | 1,264 | 59,000 |
| 2025/08/21 | 1,254 | 1,257 | 1,245 | 1,255 | 58,600 |
| 2025/08/20 | 1,260 | 1,264 | 1,249 | 1,254 | 103,800 |
| 2025/08/19 | 1,256 | 1,275 | 1,256 | 1,269 | 108,900 |
| 2025/08/18 | 1,230 | 1,249 | 1,229 | 1,248 | 92,400 |
| 2025/08/15 | 1,236 | 1,238 | 1,222 | 1,228 | 58,600 |
| 2025/08/14 | 1,240 | 1,240 | 1,222 | 1,232 | 103,400 |
| 2025/08/13 | 1,245 | 1,249 | 1,233 | 1,245 | 107,000 |
| 2025/08/12 | 1,244 | 1,258 | 1,233 | 1,241 | 193,300 |
| 2025/08/08 | 1,243 | 1,246 | 1,228 | 1,235 | 144,100 |
| 2025/08/07 | 1,250 | 1,262 | 1,238 | 1,243 | 122,000 |
| 2025/08/06 | 1,220 | 1,249 | 1,220 | 1,247 | 151,800 |
| 2025/08/05 | 1,197 | 1,215 | 1,190 | 1,211 | 85,000 |
| 2025/08/04 | 1,185 | 1,198 | 1,180 | 1,195 | 63,600 |
| 2025/08/01 | 1,189 | 1,206 | 1,189 | 1,203 | 110,700 |
| 2025/07/31 | 1,188 | 1,189 | 1,180 | 1,189 | 59,800 |
| 2025/07/30 | 1,170 | 1,189 | 1,166 | 1,186 | 107,700 |
| 2025/07/29 | 1,153 | 1,170 | 1,153 | 1,169 | 115,100 |
| 2025/07/28 | 1,157 | 1,160 | 1,147 | 1,159 | 92,900 |
| 2025/07/25 | 1,151 | 1,160 | 1,140 | 1,154 | 98,700 |
| 2025/07/24 | 1,138 | 1,145 | 1,132 | 1,145 | 83,600 |
| 2025/07/23 | 1,132 | 1,141 | 1,125 | 1,135 | 91,800 |
| 2025/07/22 | 1,123 | 1,134 | 1,107 | 1,126 | 89,800 |
| 2025/07/18 | 1,148 | 1,150 | 1,126 | 1,126 | 42,600 |
| 2025/07/17 | 1,138 | 1,148 | 1,124 | 1,148 | 75,600 |
| 2025/07/16 | 1,145 | 1,151 | 1,140 | 1,142 | 54,500 |
| 2025/07/15 | 1,157 | 1,160 | 1,145 | 1,147 | 53,100 |
| 2025/07/14 | 1,144 | 1,158 | 1,141 | 1,157 | 110,200 |
| 2025/07/11 | 1,130 | 1,140 | 1,130 | 1,138 | 80,400 |
| 2025/07/10 | 1,135 | 1,135 | 1,120 | 1,125 | 64,100 |
| 2025/07/09 | 1,117 | 1,132 | 1,117 | 1,130 | 61,100 |
| 2025/07/08 | 1,112 | 1,122 | 1,107 | 1,117 | 59,400 |
| 2025/07/07 | 1,125 | 1,130 | 1,112 | 1,112 | 69,500 |
| 2025/07/04 | 1,110 | 1,134 | 1,103 | 1,132 | 139,000 |
| 2025/07/03 | 1,108 | 1,110 | 1,100 | 1,102 | 51,600 |
| 2025/07/02 | 1,100 | 1,105 | 1,096 | 1,102 | 54,000 |
| 2025/07/01 | 1,101 | 1,104 | 1,095 | 1,100 | 28,700 |
| 2025/06/30 | 1,104 | 1,112 | 1,101 | 1,101 | 71,900 |
| 2025/06/27 | 1,097 | 1,101 | 1,092 | 1,100 | 57,600 |
| 2025/06/26 | 1,090 | 1,094 | 1,087 | 1,094 | 17,900 |
| 2025/06/25 | 1,098 | 1,098 | 1,082 | 1,091 | 36,700 |
| 2025/06/24 | 1,103 | 1,105 | 1,089 | 1,091 | 46,200 |
| 2025/06/23 | 1,074 | 1,098 | 1,073 | 1,098 | 92,800 |
| 2025/06/20 | 1,072 | 1,077 | 1,070 | 1,074 | 39,400 |
| 2025/06/19 | 1,075 | 1,075 | 1,065 | 1,072 | 28,100 |
| 2025/06/18 | 1,070 | 1,077 | 1,065 | 1,075 | 48,400 |
| 2025/06/17 | 1,070 | 1,073 | 1,064 | 1,070 | 45,700 |
| 2025/06/16 | 1,072 | 1,075 | 1,065 | 1,068 | 69,100 |
| 2025/06/13 | 1,080 | 1,080 | 1,059 | 1,074 | 149,800 |
| 2025/06/12 | 1,045 | 1,053 | 1,041 | 1,053 | 83,000 |
| 2025/06/11 | 1,040 | 1,045 | 1,038 | 1,044 | 41,500 |
| 2025/06/10 | 1,044 | 1,045 | 1,037 | 1,037 | 35,600 |
| 2025/06/09 | 1,044 | 1,048 | 1,043 | 1,043 | 36,200 |
| 2025/06/06 | 1,038 | 1,045 | 1,038 | 1,045 | 27,700 |
| 2025/06/05 | 1,036 | 1,038 | 1,034 | 1,035 | 22,400 |
| 2025/06/04 | 1,036 | 1,042 | 1,034 | 1,035 | 24,200 |
| 2025/06/03 | 1,043 | 1,045 | 1,036 | 1,036 | 36,700 |
| 2025/06/02 | 1,046 | 1,048 | 1,043 | 1,043 | 30,600 |
| 2025/05/30 | 1,050 | 1,053 | 1,046 | 1,050 | 35,000 |
| 2025/05/29 | 1,040 | 1,051 | 1,039 | 1,051 | 74,300 |
| 2025/05/28 | 1,041 | 1,043 | 1,037 | 1,038 | 20,800 |
| 2025/05/27 | 1,038 | 1,042 | 1,034 | 1,040 | 23,800 |
| 2025/05/26 | 1,039 | 1,042 | 1,035 | 1,035 | 30,500 |
| 2025/05/23 | 1,031 | 1,037 | 1,029 | 1,037 | 34,100 |
| 2025/05/22 | 1,027 | 1,032 | 1,023 | 1,029 | 29,400 |
| 2025/05/21 | 1,031 | 1,034 | 1,028 | 1,028 | 31,500 |
| 2025/05/20 | 1,041 | 1,044 | 1,031 | 1,031 | 27,800 |
| 2025/05/19 | 1,041 | 1,042 | 1,037 | 1,041 | 41,700 |
| 2025/05/16 | 1,040 | 1,047 | 1,035 | 1,043 | 33,900 |
| 2025/05/15 | 1,041 | 1,044 | 1,034 | 1,037 | 36,400 |
| 2025/05/14 | 1,054 | 1,054 | 1,040 | 1,044 | 39,400 |
| 2025/05/13 | 1,081 | 1,081 | 1,052 | 1,052 | 55,400 |
| 2025/05/12 | 1,063 | 1,083 | 1,063 | 1,081 | 78,300 |
| 2025/05/09 | 1,058 | 1,064 | 1,040 | 1,060 | 75,400 |
| 2025/05/08 | 1,051 | 1,055 | 1,042 | 1,055 | 25,200 |
| 2025/05/07 | 1,050 | 1,054 | 1,044 | 1,051 | 43,000 |
| 2025/05/02 | 1,050 | 1,055 | 1,045 | 1,050 | 39,500 |
| 2025/05/01 | 1,045 | 1,055 | 1,040 | 1,051 | 53,100 |
| 2025/04/30 | 1,041 | 1,045 | 1,036 | 1,043 | 45,500 |