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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 4,540 | 4,540 | 4,410 | 4,450 | 139,700 |
| 2024/08/15 | 4,255 | 4,445 | 4,255 | 4,420 | 147,800 |
| 2024/08/14 | 4,200 | 4,290 | 4,135 | 4,185 | 140,500 |
| 2024/08/13 | 4,125 | 4,180 | 4,085 | 4,170 | 96,000 |
| 2024/08/09 | 4,035 | 4,095 | 3,965 | 4,075 | 166,900 |
| 2024/08/08 | 4,000 | 4,080 | 3,810 | 3,945 | 419,000 |
| 2024/08/07 | 4,060 | 4,425 | 4,045 | 4,270 | 138,500 |
| 2024/08/06 | 4,030 | 4,195 | 3,900 | 4,105 | 239,200 |
| 2024/08/05 | 3,880 | 4,040 | 3,600 | 3,610 | 228,600 |
| 2024/08/02 | 4,360 | 4,435 | 4,285 | 4,300 | 153,500 |
| 2024/08/01 | 4,765 | 4,765 | 4,610 | 4,615 | 97,900 |
| 2024/07/31 | 4,700 | 4,835 | 4,680 | 4,835 | 56,000 |
| 2024/07/30 | 4,800 | 4,800 | 4,720 | 4,720 | 61,900 |
| 2024/07/29 | 4,815 | 4,855 | 4,775 | 4,825 | 41,700 |
| 2024/07/26 | 4,820 | 4,830 | 4,730 | 4,755 | 68,600 |
| 2024/07/25 | 4,785 | 4,845 | 4,690 | 4,825 | 123,100 |
| 2024/07/24 | 4,995 | 4,995 | 4,855 | 4,855 | 77,700 |
| 2024/07/23 | 4,950 | 5,010 | 4,900 | 4,965 | 68,600 |
| 2024/07/22 | 4,900 | 4,905 | 4,850 | 4,890 | 56,800 |
| 2024/07/19 | 4,895 | 4,920 | 4,860 | 4,920 | 58,100 |
| 2024/07/18 | 4,915 | 4,965 | 4,895 | 4,895 | 43,400 |
| 2024/07/17 | 4,980 | 5,010 | 4,935 | 4,960 | 50,900 |
| 2024/07/16 | 4,930 | 5,000 | 4,925 | 4,950 | 60,500 |
| 2024/07/12 | 4,880 | 4,935 | 4,875 | 4,920 | 53,100 |
| 2024/07/11 | 4,890 | 4,925 | 4,860 | 4,895 | 52,500 |
| 2024/07/10 | 4,910 | 4,915 | 4,825 | 4,885 | 62,300 |
| 2024/07/09 | 4,885 | 4,945 | 4,860 | 4,885 | 46,100 |
| 2024/07/08 | 4,900 | 4,955 | 4,865 | 4,885 | 50,000 |
| 2024/07/05 | 5,010 | 5,020 | 4,905 | 4,910 | 112,000 |
| 2024/07/04 | 4,995 | 5,060 | 4,945 | 5,020 | 156,100 |
| 2024/07/03 | 4,875 | 5,000 | 4,855 | 4,970 | 79,500 |
| 2024/07/02 | 4,905 | 4,915 | 4,840 | 4,850 | 73,600 |
| 2024/07/01 | 4,855 | 4,905 | 4,820 | 4,880 | 81,400 |
| 2024/06/28 | 4,830 | 4,875 | 4,815 | 4,860 | 68,900 |
| 2024/06/27 | 4,760 | 4,835 | 4,730 | 4,830 | 63,500 |
| 2024/06/26 | 4,780 | 4,810 | 4,750 | 4,770 | 61,600 |
| 2024/06/25 | 4,760 | 4,780 | 4,725 | 4,765 | 65,800 |
| 2024/06/24 | 4,720 | 4,720 | 4,635 | 4,720 | 79,300 |
| 2024/06/21 | 4,710 | 4,765 | 4,670 | 4,695 | 50,200 |
| 2024/06/20 | 4,705 | 4,745 | 4,670 | 4,710 | 80,800 |
| 2024/06/19 | 4,890 | 4,890 | 4,715 | 4,740 | 85,300 |
| 2024/06/18 | 4,770 | 4,910 | 4,770 | 4,895 | 177,600 |
| 2024/06/17 | 4,735 | 4,750 | 4,640 | 4,705 | 127,200 |
| 2024/06/14 | 4,585 | 4,750 | 4,555 | 4,750 | 124,100 |
| 2024/06/13 | 4,720 | 4,740 | 4,535 | 4,535 | 83,900 |
| 2024/06/12 | 4,565 | 4,750 | 4,530 | 4,670 | 145,900 |
| 2024/06/11 | 4,515 | 4,620 | 4,500 | 4,525 | 61,800 |
| 2024/06/10 | 4,495 | 4,555 | 4,475 | 4,520 | 58,900 |
| 2024/06/07 | 4,450 | 4,570 | 4,440 | 4,540 | 69,900 |
| 2024/06/06 | 4,460 | 4,460 | 4,405 | 4,440 | 23,300 |
| 2024/06/05 | 4,520 | 4,525 | 4,420 | 4,430 | 58,600 |
| 2024/06/04 | 4,570 | 4,575 | 4,530 | 4,545 | 32,800 |
| 2024/06/03 | 4,585 | 4,590 | 4,525 | 4,550 | 57,000 |
| 2024/05/31 | 4,470 | 4,555 | 4,445 | 4,555 | 60,400 |
| 2024/05/30 | 4,375 | 4,450 | 4,360 | 4,410 | 51,900 |
| 2024/05/29 | 4,490 | 4,540 | 4,435 | 4,435 | 60,500 |
| 2024/05/28 | 4,510 | 4,540 | 4,480 | 4,495 | 75,000 |
| 2024/05/27 | 4,555 | 4,595 | 4,490 | 4,545 | 116,000 |
| 2024/05/24 | 4,590 | 4,725 | 4,585 | 4,610 | 108,300 |
| 2024/05/23 | 4,700 | 4,750 | 4,635 | 4,655 | 131,900 |
| 2024/05/22 | 4,595 | 4,670 | 4,595 | 4,645 | 106,100 |
| 2024/05/21 | 4,630 | 4,720 | 4,585 | 4,595 | 190,400 |
| 2024/05/20 | 4,485 | 4,620 | 4,460 | 4,560 | 235,800 |
| 2024/05/17 | 4,215 | 4,535 | 4,200 | 4,500 | 305,300 |
| 2024/05/16 | 4,340 | 4,345 | 4,185 | 4,235 | 182,200 |
| 2024/05/15 | 4,185 | 4,395 | 4,170 | 4,370 | 605,400 |
| 2024/05/14 | 3,895 | 3,895 | 3,785 | 3,820 | 250,400 |
| 2024/05/13 | 3,975 | 3,975 | 3,885 | 3,920 | 116,400 |
| 2024/05/10 | 4,030 | 4,040 | 3,975 | 3,985 | 70,000 |
| 2024/05/09 | 4,020 | 4,060 | 4,000 | 4,030 | 48,000 |
| 2024/05/08 | 4,030 | 4,030 | 3,970 | 3,990 | 59,300 |
| 2024/05/07 | 4,030 | 4,035 | 3,990 | 4,035 | 66,100 |
| 2024/05/02 | 3,965 | 3,975 | 3,935 | 3,960 | 43,800 |
| 2024/05/01 | 3,955 | 3,965 | 3,920 | 3,955 | 75,500 |
| 2024/04/30 | 3,975 | 4,015 | 3,945 | 4,000 | 70,000 |
| 2024/04/26 | 3,940 | 3,960 | 3,900 | 3,930 | 57,800 |
| 2024/04/25 | 4,000 | 4,000 | 3,920 | 3,940 | 80,100 |
| 2024/04/24 | 3,985 | 4,035 | 3,975 | 4,030 | 60,300 |
| 2024/04/23 | 4,015 | 4,020 | 3,940 | 3,955 | 72,900 |
| 2024/04/22 | 3,965 | 4,010 | 3,910 | 3,960 | 100,600 |
| 2024/04/19 | 3,970 | 3,985 | 3,840 | 3,910 | 174,600 |
| 2024/04/18 | 3,930 | 4,015 | 3,930 | 4,000 | 63,700 |
| 2024/04/17 | 3,980 | 4,000 | 3,925 | 3,970 | 77,500 |
| 2024/04/16 | 4,025 | 4,050 | 3,965 | 3,970 | 84,200 |
| 2024/04/15 | 4,015 | 4,070 | 4,010 | 4,055 | 62,400 |
| 2024/04/12 | 4,115 | 4,115 | 4,040 | 4,040 | 47,500 |
| 2024/04/11 | 4,065 | 4,095 | 4,050 | 4,085 | 35,600 |
| 2024/04/10 | 4,075 | 4,120 | 4,070 | 4,090 | 38,500 |
| 2024/04/09 | 4,120 | 4,150 | 4,080 | 4,085 | 46,900 |
| 2024/04/08 | 4,110 | 4,130 | 4,060 | 4,115 | 82,600 |
| 2024/04/05 | 4,075 | 4,115 | 4,015 | 4,050 | 96,400 |
| 2024/04/04 | 4,185 | 4,205 | 4,120 | 4,120 | 69,200 |
| 2024/04/03 | 4,070 | 4,195 | 4,055 | 4,155 | 81,200 |
| 2024/04/02 | 4,225 | 4,225 | 4,115 | 4,135 | 97,400 |
| 2024/04/01 | 4,370 | 4,375 | 4,200 | 4,220 | 133,800 |
| 2024/03/29 | 4,255 | 4,405 | 4,255 | 4,385 | 152,100 |
| 2024/03/28 | 4,290 | 4,325 | 4,250 | 4,250 | 118,200 |
| 2024/03/27 | 4,400 | 4,440 | 4,350 | 4,360 | 191,000 |
| 2024/03/26 | 4,330 | 4,380 | 4,295 | 4,360 | 72,000 |
| 2024/03/25 | 4,325 | 4,360 | 4,310 | 4,330 | 87,100 |
| 2024/03/22 | 4,410 | 4,440 | 4,320 | 4,360 | 115,000 |
| 2024/03/21 | 4,310 | 4,350 | 4,285 | 4,340 | 81,900 |
| 2024/03/19 | 4,215 | 4,275 | 4,185 | 4,230 | 70,200 |
| 2024/03/18 | 4,195 | 4,215 | 4,170 | 4,215 | 43,900 |
| 2024/03/15 | 4,155 | 4,185 | 4,135 | 4,155 | 58,700 |
| 2024/03/14 | 4,170 | 4,185 | 4,130 | 4,155 | 86,200 |
| 2024/03/13 | 4,300 | 4,300 | 4,170 | 4,185 | 86,300 |
| 2024/03/12 | 4,205 | 4,240 | 4,150 | 4,235 | 93,700 |
| 2024/03/11 | 4,340 | 4,340 | 4,180 | 4,220 | 167,300 |
| 2024/03/08 | 4,260 | 4,400 | 4,260 | 4,380 | 88,800 |
| 2024/03/07 | 4,375 | 4,385 | 4,280 | 4,310 | 92,400 |
| 2024/03/06 | 4,210 | 4,335 | 4,185 | 4,330 | 85,900 |
| 2024/03/05 | 4,270 | 4,290 | 4,205 | 4,255 | 99,600 |
| 2024/03/04 | 4,180 | 4,270 | 4,135 | 4,270 | 173,700 |
| 2024/03/01 | 4,170 | 4,170 | 4,090 | 4,135 | 79,400 |
| 2024/02/29 | 4,050 | 4,180 | 4,030 | 4,170 | 193,400 |
| 2024/02/28 | 3,950 | 4,070 | 3,940 | 4,055 | 190,400 |
| 2024/02/27 | 3,965 | 3,975 | 3,920 | 3,920 | 115,700 |
| 2024/02/26 | 3,975 | 3,985 | 3,940 | 3,955 | 103,500 |
| 2024/02/22 | 3,990 | 4,005 | 3,950 | 3,965 | 94,900 |
| 2024/02/21 | 3,980 | 4,000 | 3,945 | 3,970 | 77,600 |
| 2024/02/20 | 3,980 | 3,995 | 3,945 | 3,980 | 106,600 |
| 2024/02/19 | 3,905 | 3,995 | 3,905 | 3,965 | 117,500 |
| 2024/02/16 | 3,930 | 3,945 | 3,880 | 3,905 | 139,500 |
| 2024/02/15 | 4,005 | 4,005 | 3,895 | 3,905 | 155,900 |
| 2024/02/14 | 4,045 | 4,045 | 3,915 | 3,950 | 240,100 |
| 2024/02/13 | 3,845 | 4,060 | 3,810 | 4,055 | 664,700 |
| 2024/02/09 | 3,465 | 3,520 | 3,460 | 3,495 | 95,300 |
| 2024/02/08 | 3,495 | 3,510 | 3,425 | 3,480 | 105,000 |
| 2024/02/07 | 3,460 | 3,510 | 3,460 | 3,510 | 65,900 |
| 2024/02/06 | 3,515 | 3,525 | 3,485 | 3,485 | 75,300 |
| 2024/02/05 | 3,545 | 3,545 | 3,505 | 3,515 | 73,100 |
| 2024/02/02 | 3,550 | 3,560 | 3,500 | 3,540 | 71,100 |
| 2024/02/01 | 3,575 | 3,600 | 3,550 | 3,550 | 118,000 |
| 2024/01/31 | 3,545 | 3,580 | 3,520 | 3,580 | 122,800 |
| 2024/01/30 | 3,530 | 3,580 | 3,505 | 3,550 | 120,600 |
| 2024/01/29 | 3,455 | 3,505 | 3,455 | 3,490 | 126,300 |
| 2024/01/26 | 3,455 | 3,475 | 3,435 | 3,450 | 98,600 |
| 2024/01/25 | 3,405 | 3,465 | 3,395 | 3,465 | 116,100 |
| 2024/01/24 | 3,395 | 3,410 | 3,375 | 3,405 | 72,600 |
| 2024/01/23 | 3,420 | 3,450 | 3,390 | 3,395 | 124,500 |
| 2024/01/22 | 3,375 | 3,425 | 3,370 | 3,420 | 86,000 |
| 2024/01/19 | 3,385 | 3,395 | 3,335 | 3,340 | 66,900 |
| 2024/01/18 | 3,345 | 3,375 | 3,340 | 3,350 | 50,000 |
| 2024/01/17 | 3,410 | 3,440 | 3,345 | 3,345 | 139,500 |
| 2024/01/16 | 3,470 | 3,475 | 3,405 | 3,405 | 116,400 |
| 2024/01/15 | 3,450 | 3,535 | 3,440 | 3,470 | 270,000 |
| 2024/01/12 | 3,425 | 3,465 | 3,395 | 3,430 | 112,900 |
| 2024/01/11 | 3,385 | 3,440 | 3,385 | 3,425 | 193,500 |
| 2024/01/10 | 3,395 | 3,395 | 3,340 | 3,360 | 143,000 |
| 2024/01/09 | 3,345 | 3,370 | 3,330 | 3,370 | 163,400 |
| 2024/01/05 | 3,285 | 3,325 | 3,280 | 3,300 | 142,400 |
| 2024/01/04 | 3,245 | 3,270 | 3,205 | 3,255 | 147,400 |