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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 1,050 | 1,051 | 1,045 | 1,045 | 48,900 |
| 2025/04/25 | 1,045 | 1,047 | 1,039 | 1,044 | 33,800 |
| 2025/04/24 | 1,060 | 1,060 | 1,040 | 1,045 | 36,400 |
| 2025/04/23 | 1,051 | 1,060 | 1,049 | 1,059 | 56,100 |
| 2025/04/22 | 1,043 | 1,046 | 1,041 | 1,046 | 31,200 |
| 2025/04/21 | 1,034 | 1,042 | 1,033 | 1,042 | 43,600 |
| 2025/04/18 | 1,017 | 1,032 | 1,013 | 1,032 | 41,200 |
| 2025/04/17 | 1,004 | 1,012 | 1,004 | 1,010 | 38,400 |
| 2025/04/16 | 1,003 | 1,010 | 1,003 | 1,004 | 18,500 |
| 2025/04/15 | 1,015 | 1,015 | 1,000 | 1,000 | 20,500 |
| 2025/04/14 | 1,009 | 1,013 | 1,003 | 1,012 | 34,900 |
| 2025/04/11 | 984 | 1,005 | 975 | 1,004 | 73,700 |
| 2025/04/10 | 1,005 | 1,007 | 988 | 997 | 65,700 |
| 2025/04/09 | 965 | 977 | 957 | 967 | 70,800 |
| 2025/04/08 | 967 | 990 | 965 | 980 | 73,700 |
| 2025/04/07 | 926 | 956 | 909 | 937 | 254,400 |
| 2025/04/04 | 990 | 996 | 970 | 984 | 185,500 |
| 2025/04/03 | 1,000 | 1,014 | 996 | 1,011 | 74,700 |
| 2025/04/02 | 1,029 | 1,030 | 1,020 | 1,021 | 41,700 |
| 2025/04/01 | 1,037 | 1,038 | 1,027 | 1,029 | 49,100 |
| 2025/03/31 | 1,036 | 1,042 | 1,022 | 1,030 | 95,700 |
| 2025/03/28 | 1,050 | 1,059 | 1,047 | 1,053 | 54,400 |
| 2025/03/27 | 1,070 | 1,080 | 1,067 | 1,080 | 63,500 |
| 2025/03/26 | 1,063 | 1,070 | 1,058 | 1,070 | 51,000 |
| 2025/03/25 | 1,065 | 1,067 | 1,059 | 1,065 | 41,500 |
| 2025/03/24 | 1,069 | 1,069 | 1,057 | 1,063 | 36,400 |
| 2025/03/21 | 1,065 | 1,067 | 1,060 | 1,065 | 44,800 |
| 2025/03/19 | 1,055 | 1,064 | 1,055 | 1,064 | 36,900 |
| 2025/03/18 | 1,055 | 1,056 | 1,050 | 1,050 | 35,300 |
| 2025/03/17 | 1,050 | 1,054 | 1,046 | 1,049 | 40,200 |
| 2025/03/14 | 1,037 | 1,047 | 1,036 | 1,042 | 43,600 |
| 2025/03/13 | 1,033 | 1,042 | 1,032 | 1,042 | 44,200 |
| 2025/03/12 | 1,030 | 1,036 | 1,028 | 1,036 | 64,600 |
| 2025/03/11 | 1,038 | 1,038 | 1,023 | 1,034 | 62,100 |
| 2025/03/10 | 1,054 | 1,056 | 1,042 | 1,045 | 64,600 |
| 2025/03/07 | 1,057 | 1,059 | 1,039 | 1,054 | 42,300 |
| 2025/03/06 | 1,055 | 1,064 | 1,052 | 1,057 | 39,200 |
| 2025/03/05 | 1,045 | 1,054 | 1,039 | 1,048 | 73,200 |
| 2025/03/04 | 1,045 | 1,049 | 1,036 | 1,049 | 66,100 |
| 2025/03/03 | 1,035 | 1,045 | 1,033 | 1,045 | 53,500 |
| 2025/02/28 | 1,035 | 1,040 | 1,020 | 1,030 | 77,700 |
| 2025/02/27 | 1,049 | 1,049 | 1,026 | 1,035 | 162,700 |
| 2025/02/26 | 1,058 | 1,058 | 1,043 | 1,049 | 42,700 |
| 2025/02/25 | 1,060 | 1,062 | 1,049 | 1,059 | 74,800 |
| 2025/02/21 | 1,051 | 1,057 | 1,045 | 1,050 | 52,600 |
| 2025/02/20 | 1,063 | 1,063 | 1,046 | 1,056 | 57,800 |
| 2025/02/19 | 1,054 | 1,070 | 1,050 | 1,065 | 70,200 |
| 2025/02/18 | 1,047 | 1,051 | 1,042 | 1,047 | 28,500 |
| 2025/02/17 | 1,064 | 1,068 | 1,047 | 1,047 | 49,600 |
| 2025/02/14 | 1,068 | 1,068 | 1,057 | 1,062 | 53,900 |
| 2025/02/13 | 1,068 | 1,082 | 1,068 | 1,078 | 59,600 |
| 2025/02/12 | 1,055 | 1,068 | 1,055 | 1,067 | 55,100 |
| 2025/02/10 | 1,042 | 1,063 | 1,039 | 1,059 | 90,700 |
| 2025/02/07 | 1,069 | 1,083 | 1,026 | 1,042 | 196,100 |
| 2025/02/06 | 1,057 | 1,065 | 1,055 | 1,064 | 45,900 |
| 2025/02/05 | 1,049 | 1,061 | 1,049 | 1,054 | 78,100 |
| 2025/02/04 | 1,068 | 1,068 | 1,047 | 1,047 | 79,400 |
| 2025/02/03 | 1,083 | 1,089 | 1,059 | 1,064 | 271,000 |
| 2025/01/31 | 1,054 | 1,062 | 1,048 | 1,062 | 137,500 |
| 2025/01/30 | 1,041 | 1,055 | 1,027 | 1,045 | 179,400 |
| 2025/01/29 | 1,015 | 1,015 | 1,008 | 1,011 | 48,500 |
| 2025/01/28 | 1,013 | 1,015 | 1,005 | 1,007 | 44,000 |
| 2025/01/27 | 1,017 | 1,019 | 1,011 | 1,013 | 51,900 |
| 2025/01/24 | 1,005 | 1,014 | 1,005 | 1,011 | 43,800 |
| 2025/01/23 | 1,001 | 1,008 | 1,001 | 1,005 | 36,700 |
| 2025/01/22 | 999 | 1,007 | 996 | 1,007 | 52,600 |
| 2025/01/21 | 997 | 999 | 993 | 995 | 17,400 |
| 2025/01/20 | 987 | 996 | 986 | 994 | 41,300 |
| 2025/01/17 | 980 | 986 | 976 | 985 | 68,700 |
| 2025/01/16 | 992 | 992 | 982 | 982 | 51,200 |
| 2025/01/15 | 990 | 993 | 989 | 993 | 28,300 |
| 2025/01/14 | 990 | 993 | 985 | 993 | 59,900 |
| 2025/01/10 | 990 | 997 | 988 | 994 | 28,100 |
| 2025/01/09 | 996 | 997 | 990 | 992 | 85,000 |
| 2025/01/08 | 1,001 | 1,002 | 994 | 996 | 62,800 |
| 2025/01/07 | 1,004 | 1,004 | 998 | 1,003 | 48,000 |
| 2025/01/06 | 1,003 | 1,005 | 997 | 1,001 | 45,700 |