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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |