宮地エンジニアリンググループ(3431)の株価時系列情報
宮地エンジニアリンググループ(3431)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 | 1,860 | 1,866 | 1,846 | 1,860 | 82,600 |
| 2025/06/12 | 1,864 | 1,867 | 1,849 | 1,855 | 43,100 |
| 2025/06/11 | 1,858 | 1,871 | 1,844 | 1,866 | 89,000 |
| 2025/06/10 | 1,862 | 1,873 | 1,841 | 1,841 | 69,700 |
| 2025/06/09 | 1,861 | 1,869 | 1,852 | 1,859 | 77,900 |
| 2025/06/06 | 1,836 | 1,860 | 1,836 | 1,854 | 89,200 |
| 2025/06/05 | 1,830 | 1,844 | 1,821 | 1,823 | 60,900 |
| 2025/06/04 | 1,863 | 1,872 | 1,840 | 1,840 | 69,700 |
| 2025/06/03 | 1,871 | 1,876 | 1,854 | 1,858 | 97,000 |
| 2025/06/02 | 1,826 | 1,877 | 1,824 | 1,871 | 160,400 |
| 2025/05/30 | 1,817 | 1,850 | 1,811 | 1,834 | 83,800 |
| 2025/05/29 | 1,819 | 1,833 | 1,817 | 1,824 | 68,600 |
| 2025/05/28 | 1,818 | 1,835 | 1,813 | 1,816 | 100,100 |
| 2025/05/27 | 1,783 | 1,807 | 1,780 | 1,804 | 84,300 |
| 2025/05/26 | 1,772 | 1,784 | 1,770 | 1,775 | 53,700 |
| 2025/05/23 | 1,760 | 1,788 | 1,760 | 1,772 | 95,800 |
| 2025/05/22 | 1,762 | 1,787 | 1,760 | 1,768 | 100,400 |
| 2025/05/21 | 1,759 | 1,799 | 1,759 | 1,786 | 134,700 |
| 2025/05/20 | 1,779 | 1,791 | 1,763 | 1,763 | 119,200 |
| 2025/05/19 | 1,750 | 1,773 | 1,744 | 1,767 | 132,000 |
| 2025/05/16 | 1,726 | 1,749 | 1,710 | 1,736 | 167,200 |
| 2025/05/15 | 1,766 | 1,795 | 1,731 | 1,753 | 170,400 |
| 2025/05/14 | 1,805 | 1,845 | 1,768 | 1,783 | 222,200 |
| 2025/05/13 | 1,832 | 1,833 | 1,800 | 1,809 | 123,800 |
| 2025/05/12 | 1,820 | 1,827 | 1,806 | 1,824 | 70,800 |
| 2025/05/09 | 1,820 | 1,829 | 1,813 | 1,822 | 95,000 |
| 2025/05/08 | 1,819 | 1,819 | 1,794 | 1,818 | 81,100 |
| 2025/05/07 | 1,808 | 1,818 | 1,792 | 1,814 | 98,400 |
| 2025/05/02 | 1,810 | 1,813 | 1,786 | 1,808 | 113,000 |
| 2025/05/01 | 1,821 | 1,821 | 1,807 | 1,810 | 91,400 |
| 2025/04/30 | 1,838 | 1,838 | 1,819 | 1,833 | 79,800 |
| 2025/04/28 | 1,829 | 1,844 | 1,829 | 1,838 | 106,700 |
| 2025/04/25 | 1,811 | 1,832 | 1,810 | 1,824 | 62,800 |
| 2025/04/24 | 1,830 | 1,833 | 1,805 | 1,812 | 63,500 |
| 2025/04/23 | 1,830 | 1,835 | 1,800 | 1,826 | 134,300 |
| 2025/04/22 | 1,801 | 1,815 | 1,800 | 1,815 | 68,500 |
| 2025/04/21 | 1,799 | 1,800 | 1,784 | 1,798 | 51,600 |
| 2025/04/18 | 1,779 | 1,800 | 1,773 | 1,797 | 79,100 |
| 2025/04/17 | 1,750 | 1,775 | 1,750 | 1,775 | 49,100 |
| 2025/04/16 | 1,759 | 1,761 | 1,746 | 1,757 | 62,600 |
| 2025/04/15 | 1,750 | 1,751 | 1,739 | 1,739 | 50,500 |
| 2025/04/14 | 1,737 | 1,749 | 1,729 | 1,741 | 78,000 |
| 2025/04/11 | 1,701 | 1,730 | 1,673 | 1,729 | 108,000 |
| 2025/04/10 | 1,755 | 1,757 | 1,705 | 1,734 | 164,200 |
| 2025/04/09 | 1,655 | 1,668 | 1,628 | 1,651 | 151,400 |
| 2025/04/08 | 1,650 | 1,702 | 1,642 | 1,685 | 316,700 |
| 2025/04/07 | 1,530 | 1,624 | 1,520 | 1,578 | 432,600 |
| 2025/04/04 | 1,691 | 1,702 | 1,632 | 1,666 | 390,800 |
| 2025/04/03 | 1,699 | 1,741 | 1,690 | 1,736 | 302,300 |
| 2025/04/02 | 1,800 | 1,800 | 1,766 | 1,770 | 166,600 |
| 2025/04/01 | 1,800 | 1,801 | 1,780 | 1,783 | 120,900 |
| 2025/03/31 | 1,804 | 1,806 | 1,778 | 1,784 | 197,300 |
| 2025/03/28 | 1,806 | 1,837 | 1,806 | 1,824 | 173,100 |
| 2025/03/27 | 1,870 | 1,878 | 1,862 | 1,878 | 178,400 |
| 2025/03/26 | 1,873 | 1,879 | 1,864 | 1,875 | 126,800 |
| 2025/03/25 | 1,886 | 1,886 | 1,864 | 1,866 | 78,800 |
| 2025/03/24 | 1,885 | 1,885 | 1,862 | 1,867 | 194,100 |
| 2025/03/21 | 1,890 | 1,903 | 1,885 | 1,885 | 217,000 |
| 2025/03/19 | 1,902 | 1,908 | 1,897 | 1,902 | 122,000 |
| 2025/03/18 | 1,900 | 1,905 | 1,896 | 1,901 | 160,400 |
| 2025/03/17 | 1,882 | 1,896 | 1,877 | 1,892 | 144,900 |
| 2025/03/14 | 1,870 | 1,873 | 1,862 | 1,869 | 155,600 |
| 2025/03/13 | 1,869 | 1,877 | 1,863 | 1,871 | 111,000 |
| 2025/03/12 | 1,844 | 1,875 | 1,843 | 1,866 | 191,500 |
| 2025/03/11 | 1,850 | 1,850 | 1,820 | 1,843 | 232,300 |
| 2025/03/10 | 1,869 | 1,875 | 1,855 | 1,863 | 123,300 |
| 2025/03/07 | 1,845 | 1,857 | 1,829 | 1,854 | 137,600 |
| 2025/03/06 | 1,857 | 1,869 | 1,854 | 1,860 | 123,900 |
| 2025/03/05 | 1,840 | 1,858 | 1,832 | 1,849 | 135,200 |
| 2025/03/04 | 1,845 | 1,847 | 1,828 | 1,840 | 131,500 |
| 2025/03/03 | 1,834 | 1,846 | 1,828 | 1,843 | 115,200 |
| 2025/02/28 | 1,832 | 1,838 | 1,799 | 1,809 | 263,800 |
| 2025/02/27 | 1,809 | 1,835 | 1,809 | 1,835 | 127,900 |
| 2025/02/26 | 1,801 | 1,820 | 1,796 | 1,807 | 192,300 |
| 2025/02/25 | 1,777 | 1,809 | 1,770 | 1,801 | 342,100 |
| 2025/02/21 | 1,800 | 1,801 | 1,776 | 1,785 | 388,200 |
| 2025/02/20 | 1,816 | 1,822 | 1,803 | 1,805 | 244,400 |
| 2025/02/19 | 1,849 | 1,851 | 1,821 | 1,821 | 278,700 |
| 2025/02/18 | 1,864 | 1,871 | 1,844 | 1,849 | 288,300 |
| 2025/02/17 | 1,901 | 1,909 | 1,864 | 1,864 | 314,900 |
| 2025/02/14 | 1,907 | 1,909 | 1,897 | 1,902 | 98,500 |
| 2025/02/13 | 1,892 | 1,910 | 1,880 | 1,908 | 155,000 |
| 2025/02/12 | 1,912 | 1,912 | 1,874 | 1,875 | 246,900 |
| 2025/02/10 | 1,904 | 1,918 | 1,883 | 1,896 | 264,500 |
| 2025/02/07 | 1,917 | 1,942 | 1,914 | 1,936 | 97,800 |
| 2025/02/06 | 1,924 | 1,937 | 1,916 | 1,917 | 69,300 |
| 2025/02/05 | 1,927 | 1,937 | 1,912 | 1,920 | 117,400 |
| 2025/02/04 | 1,948 | 1,955 | 1,913 | 1,913 | 110,200 |
| 2025/02/03 | 1,957 | 1,957 | 1,920 | 1,920 | 162,400 |
| 2025/01/31 | 1,956 | 1,962 | 1,944 | 1,962 | 72,600 |
| 2025/01/30 | 1,946 | 1,956 | 1,928 | 1,956 | 138,700 |
| 2025/01/29 | 1,954 | 1,959 | 1,948 | 1,951 | 102,300 |
| 2025/01/28 | 1,932 | 1,954 | 1,932 | 1,953 | 114,500 |
| 2025/01/27 | 1,945 | 1,948 | 1,928 | 1,941 | 93,200 |
| 2025/01/24 | 1,920 | 1,934 | 1,913 | 1,919 | 72,200 |
| 2025/01/23 | 1,927 | 1,929 | 1,910 | 1,912 | 86,900 |
| 2025/01/22 | 1,919 | 1,931 | 1,916 | 1,927 | 105,900 |
| 2025/01/21 | 1,920 | 1,921 | 1,910 | 1,916 | 66,300 |
| 2025/01/20 | 1,903 | 1,916 | 1,892 | 1,905 | 98,600 |
| 2025/01/17 | 1,881 | 1,884 | 1,861 | 1,877 | 112,000 |
| 2025/01/16 | 1,911 | 1,912 | 1,881 | 1,881 | 114,100 |
| 2025/01/15 | 1,908 | 1,910 | 1,894 | 1,899 | 106,900 |
| 2025/01/14 | 1,921 | 1,922 | 1,884 | 1,900 | 236,800 |
| 2025/01/10 | 1,926 | 1,937 | 1,921 | 1,922 | 105,700 |
| 2025/01/09 | 1,958 | 1,958 | 1,927 | 1,931 | 149,100 |
| 2025/01/08 | 1,990 | 1,994 | 1,958 | 1,958 | 141,700 |
| 2025/01/07 | 2,000 | 2,005 | 1,985 | 1,991 | 95,600 |
| 2025/01/06 | 2,025 | 2,025 | 1,993 | 1,994 | 168,500 |
| 2024/12/30 | 2,008 | 2,017 | 1,997 | 2,005 | 170,300 |
| 2024/12/27 | 1,971 | 1,983 | 1,965 | 1,982 | 122,700 |
| 2024/12/26 | 1,930 | 1,965 | 1,930 | 1,965 | 139,100 |
| 2024/12/25 | 1,919 | 1,930 | 1,916 | 1,930 | 118,700 |
| 2024/12/24 | 1,914 | 1,917 | 1,901 | 1,913 | 85,100 |
| 2024/12/23 | 1,903 | 1,909 | 1,892 | 1,904 | 121,300 |
| 2024/12/20 | 1,909 | 1,935 | 1,900 | 1,900 | 133,600 |
| 2024/12/19 | 1,885 | 1,908 | 1,882 | 1,908 | 85,600 |
| 2024/12/18 | 1,890 | 1,904 | 1,885 | 1,898 | 112,900 |
| 2024/12/17 | 1,911 | 1,912 | 1,892 | 1,894 | 118,000 |
| 2024/12/16 | 1,922 | 1,928 | 1,913 | 1,914 | 78,600 |
| 2024/12/13 | 1,918 | 1,929 | 1,907 | 1,918 | 158,500 |
| 2024/12/12 | 1,950 | 1,959 | 1,935 | 1,940 | 166,100 |
| 2024/12/11 | 1,935 | 1,939 | 1,913 | 1,927 | 121,100 |
| 2024/12/10 | 1,946 | 1,955 | 1,928 | 1,935 | 115,200 |
| 2024/12/09 | 1,949 | 1,952 | 1,932 | 1,941 | 138,500 |
| 2024/12/06 | 1,950 | 1,958 | 1,933 | 1,950 | 96,200 |
| 2024/12/05 | 1,935 | 1,946 | 1,933 | 1,943 | 103,800 |
| 2024/12/04 | 1,940 | 1,957 | 1,927 | 1,931 | 188,600 |
| 2024/12/03 | 1,909 | 1,931 | 1,905 | 1,925 | 221,900 |
| 2024/12/02 | 1,892 | 1,900 | 1,874 | 1,881 | 94,500 |
| 2024/11/29 | 1,909 | 1,909 | 1,875 | 1,890 | 99,700 |
| 2024/11/28 | 1,842 | 1,895 | 1,842 | 1,895 | 135,200 |
| 2024/11/27 | 1,871 | 1,880 | 1,845 | 1,860 | 172,900 |
| 2024/11/26 | 1,880 | 1,886 | 1,855 | 1,872 | 165,300 |
| 2024/11/25 | 1,869 | 1,895 | 1,865 | 1,882 | 227,900 |
| 2024/11/22 | 1,898 | 1,906 | 1,889 | 1,897 | 160,800 |
| 2024/11/21 | 1,898 | 1,912 | 1,895 | 1,896 | 100,800 |
| 2024/11/20 | 1,911 | 1,928 | 1,892 | 1,892 | 118,900 |
| 2024/11/19 | 1,910 | 1,921 | 1,899 | 1,911 | 101,100 |
| 2024/11/18 | 1,905 | 1,915 | 1,896 | 1,900 | 135,100 |
| 2024/11/15 | 1,907 | 1,933 | 1,907 | 1,914 | 204,900 |
| 2024/11/14 | 1,913 | 1,922 | 1,896 | 1,901 | 217,100 |
| 2024/11/13 | 1,921 | 1,941 | 1,911 | 1,916 | 191,600 |
| 2024/11/12 | 1,933 | 1,946 | 1,910 | 1,917 | 269,300 |
| 2024/11/11 | 1,927 | 1,963 | 1,927 | 1,930 | 269,600 |
| 2024/11/08 | 2,030 | 2,039 | 1,910 | 1,925 | 312,000 |
| 2024/11/07 | 1,995 | 2,035 | 1,993 | 2,026 | 241,200 |
| 2024/11/06 | 2,000 | 2,005 | 1,965 | 1,970 | 177,800 |
| 2024/11/05 | 1,980 | 1,990 | 1,970 | 1,990 | 104,900 |
| 2024/11/01 | 1,994 | 2,001 | 1,956 | 1,958 | 205,600 |
| 2024/10/31 | 2,014 | 2,021 | 1,997 | 2,014 | 146,900 |
| 2024/10/30 | 2,015 | 2,032 | 2,007 | 2,009 | 410,400 |
| 2024/10/29 | 1,992 | 2,009 | 1,984 | 2,006 | 138,000 |
| 2024/10/28 | 1,961 | 2,003 | 1,954 | 1,990 | 90,700 |
| 2024/10/25 | 1,969 | 1,975 | 1,950 | 1,961 | 125,300 |
| 2024/10/24 | 1,968 | 1,984 | 1,948 | 1,975 | 164,700 |
| 2024/10/23 | 1,995 | 2,013 | 1,978 | 1,990 | 126,300 |
| 2024/10/22 | 2,017 | 2,031 | 1,996 | 1,996 | 186,500 |
| 2024/10/21 | 2,040 | 2,040 | 2,013 | 2,014 | 117,600 |
| 2024/10/18 | 2,044 | 2,055 | 2,029 | 2,040 | 81,900 |
| 2024/10/17 | 2,060 | 2,062 | 2,042 | 2,044 | 76,500 |
| 2024/10/16 | 2,053 | 2,073 | 2,035 | 2,044 | 134,400 |
| 2024/10/15 | 2,044 | 2,074 | 2,036 | 2,064 | 134,900 |
| 2024/10/11 | 2,049 | 2,054 | 2,023 | 2,023 | 102,600 |
| 2024/10/10 | 2,048 | 2,053 | 2,021 | 2,046 | 122,200 |
| 2024/10/09 | 2,063 | 2,063 | 2,023 | 2,045 | 156,300 |
| 2024/10/08 | 2,076 | 2,090 | 2,039 | 2,043 | 155,800 |
| 2024/10/07 | 2,095 | 2,096 | 2,076 | 2,084 | 93,400 |
| 2024/10/04 | 2,078 | 2,095 | 2,069 | 2,072 | 104,000 |
| 2024/10/03 | 2,120 | 2,125 | 2,080 | 2,080 | 99,700 |
| 2024/10/02 | 2,085 | 2,109 | 2,081 | 2,088 | 118,800 |
| 2024/10/01 | 2,078 | 2,105 | 2,073 | 2,091 | 132,900 |
| 2024/09/30 | 2,056 | 2,097 | 2,051 | 2,079 | 163,200 |
| 2024/09/27 | 2,115 | 2,167 | 2,115 | 2,125 | 208,300 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 4,205 | 4,280 | 4,195 | 4,280 | 127,000 |
| 2024/09/25 | 4,180 | 4,200 | 4,125 | 4,180 | 128,400 |
| 2024/09/24 | 4,240 | 4,240 | 4,180 | 4,185 | 79,400 |
| 2024/09/20 | 4,280 | 4,290 | 4,160 | 4,185 | 485,400 |
| 2024/09/19 | 4,225 | 4,260 | 4,200 | 4,220 | 72,900 |
| 2024/09/18 | 4,195 | 4,210 | 4,150 | 4,175 | 64,000 |
| 2024/09/17 | 4,190 | 4,230 | 4,095 | 4,135 | 68,700 |
| 2024/09/13 | 4,150 | 4,220 | 4,150 | 4,170 | 55,400 |
| 2024/09/12 | 4,200 | 4,245 | 4,160 | 4,175 | 62,500 |
| 2024/09/11 | 4,180 | 4,205 | 4,065 | 4,085 | 89,900 |
| 2024/09/10 | 4,235 | 4,255 | 4,190 | 4,190 | 53,300 |
| 2024/09/09 | 4,060 | 4,210 | 4,060 | 4,175 | 88,600 |
| 2024/09/06 | 4,280 | 4,285 | 4,175 | 4,190 | 65,800 |
| 2024/09/05 | 4,205 | 4,315 | 4,175 | 4,245 | 72,500 |
| 2024/09/04 | 4,340 | 4,390 | 4,230 | 4,235 | 161,100 |
| 2024/09/03 | 4,450 | 4,475 | 4,430 | 4,450 | 66,500 |
| 2024/09/02 | 4,495 | 4,495 | 4,385 | 4,430 | 57,100 |
| 2024/08/30 | 4,375 | 4,445 | 4,355 | 4,440 | 62,500 |
| 2024/08/29 | 4,330 | 4,375 | 4,315 | 4,355 | 75,800 |
| 2024/08/28 | 4,365 | 4,385 | 4,310 | 4,360 | 94,300 |
| 2024/08/27 | 4,255 | 4,400 | 4,240 | 4,400 | 122,000 |
| 2024/08/26 | 4,255 | 4,255 | 4,185 | 4,230 | 67,300 |
| 2024/08/23 | 4,260 | 4,290 | 4,215 | 4,260 | 82,000 |
| 2024/08/22 | 4,285 | 4,285 | 4,245 | 4,270 | 56,100 |
| 2024/08/21 | 4,320 | 4,370 | 4,275 | 4,300 | 97,800 |
| 2024/08/20 | 4,430 | 4,440 | 4,340 | 4,355 | 102,400 |
| 2024/08/19 | 4,510 | 4,540 | 4,335 | 4,360 | 166,100 |