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 |
|---|---|---|---|---|---|
| 2026/07/31 | 1,166 | 1,167 | 1,141 | 1,143 | 117,500 |
| 2026/07/30 | 1,171 | 1,172 | 1,156 | 1,164 | 134,900 |
| 2026/07/29 | 1,204 | 1,212 | 1,154 | 1,172 | 298,400 |
| 2026/07/28 | 1,150 | 1,153 | 1,134 | 1,139 | 56,300 |
| 2026/07/27 | 1,149 | 1,154 | 1,138 | 1,154 | 90,600 |
| 2026/07/24 | 1,134 | 1,139 | 1,129 | 1,137 | 64,500 |
| 2026/07/23 | 1,132 | 1,140 | 1,127 | 1,140 | 85,500 |
| 2026/07/22 | 1,131 | 1,136 | 1,117 | 1,132 | 107,200 |
| 2026/07/21 | 1,116 | 1,135 | 1,116 | 1,127 | 123,100 |
| 2026/07/17 | 1,121 | 1,130 | 1,110 | 1,116 | 109,500 |
| 2026/07/16 | 1,122 | 1,133 | 1,116 | 1,116 | 113,700 |
| 2026/07/15 | 1,125 | 1,134 | 1,119 | 1,123 | 106,800 |
| 2026/07/14 | 1,127 | 1,127 | 1,113 | 1,116 | 92,300 |
| 2026/07/13 | 1,127 | 1,133 | 1,117 | 1,119 | 73,600 |
| 2026/07/10 | 1,122 | 1,130 | 1,120 | 1,127 | 52,000 |
| 2026/07/09 | 1,123 | 1,131 | 1,118 | 1,119 | 92,900 |
| 2026/07/08 | 1,126 | 1,137 | 1,124 | 1,126 | 101,000 |
| 2026/07/07 | 1,127 | 1,147 | 1,123 | 1,131 | 116,600 |
| 2026/07/06 | 1,120 | 1,130 | 1,116 | 1,126 | 70,900 |
| 2026/07/03 | 1,118 | 1,123 | 1,106 | 1,110 | 76,000 |
| 2026/07/02 | 1,102 | 1,120 | 1,101 | 1,111 | 66,800 |
| 2026/07/01 | 1,092 | 1,109 | 1,087 | 1,102 | 67,600 |
| 2026/06/30 | 1,107 | 1,109 | 1,090 | 1,100 | 89,500 |
| 2026/06/29 | 1,105 | 1,115 | 1,100 | 1,107 | 81,000 |
| 2026/06/26 | 1,089 | 1,098 | 1,083 | 1,098 | 58,600 |
| 2026/06/25 | 1,098 | 1,098 | 1,080 | 1,081 | 81,200 |
| 2026/06/24 | 1,095 | 1,100 | 1,084 | 1,088 | 64,500 |
| 2026/06/23 | 1,101 | 1,102 | 1,085 | 1,085 | 72,900 |
| 2026/06/22 | 1,100 | 1,107 | 1,094 | 1,101 | 71,600 |
| 2026/06/19 | 1,100 | 1,107 | 1,092 | 1,103 | 55,500 |
| 2026/06/18 | 1,115 | 1,125 | 1,099 | 1,102 | 92,200 |
| 2026/06/17 | 1,112 | 1,132 | 1,111 | 1,113 | 65,900 |
| 2026/06/16 | 1,126 | 1,126 | 1,111 | 1,115 | 53,400 |
| 2026/06/15 | 1,105 | 1,133 | 1,105 | 1,127 | 81,200 |
| 2026/06/12 | 1,098 | 1,105 | 1,093 | 1,097 | 103,000 |
| 2026/06/11 | 1,095 | 1,099 | 1,080 | 1,094 | 99,700 |
| 2026/06/10 | 1,088 | 1,099 | 1,086 | 1,096 | 51,000 |
| 2026/06/09 | 1,113 | 1,116 | 1,088 | 1,088 | 62,900 |
| 2026/06/08 | 1,100 | 1,109 | 1,088 | 1,097 | 78,300 |
| 2026/06/05 | 1,099 | 1,116 | 1,093 | 1,109 | 62,100 |
| 2026/06/04 | 1,092 | 1,098 | 1,083 | 1,094 | 82,700 |
| 2026/06/03 | 1,089 | 1,096 | 1,074 | 1,096 | 90,300 |
| 2026/06/02 | 1,092 | 1,092 | 1,078 | 1,089 | 76,800 |
| 2026/06/01 | 1,111 | 1,111 | 1,091 | 1,101 | 126,500 |
| 2026/05/29 | 1,119 | 1,123 | 1,110 | 1,111 | 59,900 |
| 2026/05/28 | 1,120 | 1,124 | 1,106 | 1,116 | 59,900 |
| 2026/05/27 | 1,106 | 1,118 | 1,102 | 1,117 | 67,700 |
| 2026/05/26 | 1,092 | 1,109 | 1,081 | 1,106 | 166,100 |
| 2026/05/25 | 1,113 | 1,126 | 1,108 | 1,109 | 111,900 |
| 2026/05/22 | 1,121 | 1,121 | 1,103 | 1,111 | 89,800 |
| 2026/05/21 | 1,124 | 1,134 | 1,121 | 1,123 | 71,200 |
| 2026/05/20 | 1,140 | 1,140 | 1,100 | 1,123 | 190,400 |
| 2026/05/19 | 1,160 | 1,164 | 1,134 | 1,143 | 199,100 |
| 2026/05/18 | 1,177 | 1,178 | 1,145 | 1,151 | 105,000 |
| 2026/05/15 | 1,175 | 1,176 | 1,160 | 1,174 | 76,600 |
| 2026/05/14 | 1,176 | 1,176 | 1,157 | 1,167 | 97,000 |
| 2026/05/13 | 1,160 | 1,185 | 1,159 | 1,176 | 126,600 |
| 2026/05/12 | 1,141 | 1,159 | 1,140 | 1,156 | 175,000 |
| 2026/05/11 | 1,178 | 1,197 | 1,150 | 1,155 | 268,000 |
| 2026/05/08 | 1,180 | 1,188 | 1,173 | 1,182 | 98,000 |
| 2026/05/07 | 1,183 | 1,190 | 1,180 | 1,188 | 99,700 |
| 2026/05/01 | 1,179 | 1,180 | 1,163 | 1,173 | 74,600 |
| 2026/04/30 | 1,190 | 1,195 | 1,163 | 1,176 | 118,200 |
| 2026/04/28 | 1,172 | 1,205 | 1,172 | 1,205 | 120,500 |
| 2026/04/27 | 1,177 | 1,180 | 1,163 | 1,171 | 105,700 |
| 2026/04/24 | 1,185 | 1,190 | 1,171 | 1,175 | 125,300 |
| 2026/04/23 | 1,191 | 1,194 | 1,170 | 1,184 | 113,200 |
| 2026/04/22 | 1,205 | 1,206 | 1,193 | 1,198 | 118,500 |
| 2026/04/21 | 1,218 | 1,218 | 1,206 | 1,207 | 66,000 |
| 2026/04/20 | 1,213 | 1,215 | 1,203 | 1,211 | 60,500 |
| 2026/04/17 | 1,211 | 1,214 | 1,203 | 1,210 | 66,100 |
| 2026/04/16 | 1,221 | 1,230 | 1,212 | 1,212 | 85,000 |
| 2026/04/15 | 1,247 | 1,256 | 1,221 | 1,223 | 76,200 |
| 2026/04/14 | 1,240 | 1,249 | 1,232 | 1,240 | 80,700 |
| 2026/04/13 | 1,252 | 1,262 | 1,234 | 1,237 | 55,000 |
| 2026/04/10 | 1,276 | 1,279 | 1,255 | 1,262 | 83,100 |
| 2026/04/09 | 1,290 | 1,291 | 1,269 | 1,276 | 73,700 |
| 2026/04/08 | 1,273 | 1,286 | 1,269 | 1,286 | 101,700 |
| 2026/04/07 | 1,242 | 1,254 | 1,242 | 1,252 | 70,500 |
| 2026/04/06 | 1,243 | 1,249 | 1,237 | 1,237 | 44,300 |
| 2026/04/03 | 1,253 | 1,261 | 1,239 | 1,243 | 90,500 |
| 2026/03/27 | 1,242 | 1,264 | 1,242 | 1,262 | 120,200 |
| 2026/03/26 | 1,261 | 1,266 | 1,241 | 1,253 | 67,400 |
| 2026/03/25 | 1,266 | 1,273 | 1,257 | 1,261 | 96,100 |
| 2026/03/24 | 1,240 | 1,250 | 1,234 | 1,246 | 63,700 |
| 2026/03/23 | 1,225 | 1,227 | 1,210 | 1,215 | 168,300 |
| 2026/03/19 | 1,270 | 1,275 | 1,257 | 1,257 | 82,100 |
| 2026/03/18 | 1,272 | 1,295 | 1,271 | 1,295 | 67,900 |
| 2026/03/17 | 1,256 | 1,271 | 1,256 | 1,266 | 47,300 |
| 2026/03/16 | 1,256 | 1,268 | 1,250 | 1,252 | 114,700 |
| 2026/03/13 | 1,253 | 1,273 | 1,253 | 1,264 | 92,500 |
| 2026/03/12 | 1,298 | 1,298 | 1,268 | 1,274 | 91,000 |
| 2026/03/11 | 1,319 | 1,323 | 1,300 | 1,300 | 64,100 |
| 2026/03/10 | 1,300 | 1,318 | 1,292 | 1,302 | 120,300 |
| 2026/03/09 | 1,250 | 1,284 | 1,240 | 1,280 | 246,500 |
| 2026/03/06 | 1,350 | 1,350 | 1,310 | 1,326 | 120,300 |
| 2026/03/05 | 1,350 | 1,371 | 1,349 | 1,354 | 129,900 |
| 2026/03/04 | 1,342 | 1,357 | 1,305 | 1,324 | 245,600 |
| 2026/03/03 | 1,422 | 1,428 | 1,373 | 1,381 | 188,000 |
| 2026/03/02 | 1,440 | 1,447 | 1,417 | 1,435 | 130,100 |
| 2026/02/27 | 1,416 | 1,465 | 1,416 | 1,463 | 132,600 |
| 2026/02/26 | 1,418 | 1,430 | 1,418 | 1,419 | 72,700 |
| 2026/02/25 | 1,431 | 1,431 | 1,411 | 1,418 | 152,600 |
| 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 |