日建工学(9767)の株価時系列情報
日建工学(9767)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 |
|---|---|---|---|---|---|
| 2026/03/19 | 2,050 | 2,050 | 1,870 | 1,890 | 3,400 |
| 2026/03/18 | 1,793 | 2,030 | 1,775 | 2,011 | 26,600 |
| 2026/03/17 | 1,765 | 1,765 | 1,765 | 1,765 | 100 |
| 2026/03/16 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2026/03/13 | 1,745 | 1,760 | 1,708 | 1,740 | 1,500 |
| 2026/03/12 | 1,811 | 1,811 | 1,768 | 1,768 | 400 |
| 2026/03/11 | 1,800 | 1,829 | 1,796 | 1,819 | 2,300 |
| 2026/03/10 | 1,768 | 1,808 | 1,768 | 1,799 | 1,000 |
| 2026/03/09 | 1,705 | 1,818 | 1,696 | 1,766 | 8,400 |
| 2026/03/06 | 1,715 | 1,745 | 1,704 | 1,745 | 7,200 |
| 2026/03/05 | 1,734 | 1,734 | 1,650 | 1,719 | 5,300 |
| 2026/03/04 | 1,667 | 1,717 | 1,660 | 1,694 | 12,100 |
| 2026/03/03 | 1,677 | 1,693 | 1,675 | 1,683 | 800 |
| 2026/03/02 | 1,661 | 1,693 | 1,650 | 1,693 | 2,000 |
| 2026/02/27 | 1,652 | 1,698 | 1,640 | 1,692 | 5,100 |
| 2026/02/26 | 1,620 | 1,716 | 1,620 | 1,688 | 17,000 |
| 2026/02/25 | 1,617 | 1,674 | 1,600 | 1,618 | 6,500 |
| 2026/02/24 | 1,606 | 1,618 | 1,604 | 1,604 | 2,500 |
| 2026/02/20 | 1,605 | 1,610 | 1,604 | 1,610 | 1,300 |
| 2026/02/19 | 1,594 | 1,614 | 1,593 | 1,601 | 3,300 |
| 2026/02/18 | 1,585 | 1,604 | 1,582 | 1,604 | 800 |
| 2026/02/17 | 1,585 | 1,585 | 1,585 | 1,585 | 200 |
| 2026/02/16 | 1,569 | 1,592 | 1,569 | 1,592 | 800 |
| 2026/02/13 | 1,611 | 1,615 | 1,554 | 1,578 | 3,700 |
| 2026/02/12 | 1,660 | 1,660 | 1,625 | 1,625 | 4,900 |
| 2026/02/10 | 1,594 | 1,653 | 1,584 | 1,644 | 4,800 |
| 2026/02/09 | 1,623 | 1,634 | 1,610 | 1,634 | 1,800 |
| 2026/02/06 | 1,612 | 1,645 | 1,612 | 1,623 | 1,400 |
| 2026/02/05 | 1,658 | 1,658 | 1,649 | 1,650 | 1,100 |
| 2026/02/04 | 1,660 | 1,660 | 1,556 | 1,658 | 5,300 |
| 2026/02/03 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2026/02/02 | 1,607 | 1,611 | 1,607 | 1,611 | 200 |
| 2026/01/30 | 1,586 | 1,595 | 1,586 | 1,589 | 1,500 |
| 2026/01/29 | 1,610 | 1,625 | 1,601 | 1,608 | 3,900 |
| 2026/01/28 | 1,646 | 1,646 | 1,607 | 1,613 | 900 |
| 2026/01/27 | 1,640 | 1,646 | 1,640 | 1,646 | 400 |
| 2026/01/26 | 1,643 | 1,685 | 1,640 | 1,645 | 2,200 |
| 2026/01/23 | 1,692 | 1,692 | 1,612 | 1,643 | 3,800 |
| 2026/01/22 | 1,700 | 1,700 | 1,653 | 1,687 | 7,700 |
| 2026/01/21 | 1,690 | 1,709 | 1,680 | 1,689 | 7,700 |
| 2026/01/20 | 1,724 | 1,730 | 1,682 | 1,730 | 9,800 |
| 2026/01/19 | 1,638 | 1,846 | 1,621 | 1,697 | 30,700 |
| 2026/01/16 | 1,505 | 1,634 | 1,505 | 1,574 | 4,700 |
| 2026/01/15 | 1,483 | 1,505 | 1,483 | 1,505 | 5,000 |
| 2026/01/14 | 1,476 | 1,480 | 1,473 | 1,480 | 2,600 |
| 2026/01/13 | 1,465 | 1,477 | 1,465 | 1,476 | 800 |
| 2026/01/09 | 1,463 | 1,465 | 1,463 | 1,465 | 300 |
| 2026/01/08 | 1,455 | 1,470 | 1,451 | 1,463 | 900 |
| 2026/01/07 | 1,449 | 1,453 | 1,449 | 1,453 | 200 |
| 2026/01/06 | 1,457 | 1,463 | 1,454 | 1,456 | 700 |
| 2026/01/05 | 1,477 | 1,481 | 1,453 | 1,462 | 3,400 |
| 2025/12/30 | 1,478 | 1,480 | 1,458 | 1,458 | 2,200 |
| 2025/12/29 | 1,437 | 1,480 | 1,427 | 1,480 | 2,000 |
| 2025/12/26 | 1,411 | 1,411 | 1,407 | 1,407 | 2,000 |
| 2025/12/25 | 1,416 | 1,423 | 1,401 | 1,411 | 3,900 |
| 2025/12/24 | 1,410 | 1,417 | 1,399 | 1,412 | 6,300 |
| 2025/12/23 | 1,408 | 1,410 | 1,400 | 1,410 | 2,800 |
| 2025/12/22 | 1,402 | 1,404 | 1,400 | 1,402 | 3,400 |
| 2025/12/19 | 1,420 | 1,420 | 1,400 | 1,402 | 2,700 |
| 2025/12/18 | 1,400 | 1,414 | 1,360 | 1,390 | 3,400 |
| 2025/12/17 | 1,400 | 1,424 | 1,394 | 1,400 | 6,700 |
| 2025/12/16 | 1,390 | 1,400 | 1,390 | 1,394 | 4,300 |
| 2025/12/15 | 1,398 | 1,420 | 1,398 | 1,420 | 200 |
| 2025/12/12 | 1,401 | 1,437 | 1,396 | 1,402 | 3,900 |
| 2025/12/11 | 1,416 | 1,420 | 1,400 | 1,404 | 4,400 |
| 2025/12/10 | 1,426 | 1,426 | 1,405 | 1,418 | 5,300 |
| 2025/12/09 | 1,431 | 1,431 | 1,430 | 1,430 | 400 |
| 2025/12/08 | 1,431 | 1,449 | 1,431 | 1,441 | 2,000 |
| 2025/12/05 | 1,466 | 1,466 | 1,435 | 1,440 | 1,500 |
| 2025/12/04 | 1,446 | 1,446 | 1,440 | 1,440 | 400 |
| 2025/12/03 | 1,438 | 1,438 | 1,408 | 1,411 | 2,200 |
| 2025/12/02 | 1,445 | 1,445 | 1,438 | 1,438 | 400 |
| 2025/12/01 | 1,468 | 1,468 | 1,434 | 1,435 | 3,100 |
| 2025/11/28 | 1,427 | 1,457 | 1,409 | 1,421 | 2,900 |
| 2025/11/27 | 1,409 | 1,427 | 1,409 | 1,427 | 400 |
| 2025/11/26 | 1,410 | 1,410 | 1,409 | 1,410 | 800 |
| 2025/11/25 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2025/11/21 | 1,434 | 1,440 | 1,406 | 1,409 | 3,300 |
| 2025/11/20 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2025/11/19 | 1,444 | 1,444 | 1,440 | 1,441 | 300 |
| 2025/11/18 | 1,465 | 1,466 | 1,436 | 1,444 | 600 |
| 2025/11/17 | 1,432 | 1,449 | 1,432 | 1,436 | 1,200 |
| 2025/11/14 | 1,432 | 1,463 | 1,432 | 1,435 | 1,400 |
| 2025/11/13 | 1,475 | 1,500 | 1,432 | 1,432 | 4,300 |
| 2025/11/12 | 1,444 | 1,446 | 1,444 | 1,446 | 200 |
| 2025/11/11 | 1,462 | 1,481 | 1,451 | 1,452 | 600 |
| 2025/11/10 | 1,475 | 1,475 | 1,458 | 1,462 | 800 |
| 2025/11/07 | 1,450 | 1,468 | 1,449 | 1,468 | 400 |
| 2025/11/06 | 1,455 | 1,455 | 1,451 | 1,451 | 300 |
| 2025/11/05 | 1,454 | 1,454 | 1,449 | 1,449 | 1,400 |
| 2025/11/04 | 1,469 | 1,469 | 1,460 | 1,463 | 700 |
| 2025/10/31 | 1,470 | 1,480 | 1,468 | 1,468 | 1,400 |
| 2025/10/30 | 1,538 | 1,538 | 1,466 | 1,470 | 1,800 |
| 2025/10/29 | 1,554 | 1,565 | 1,503 | 1,503 | 1,900 |
| 2025/10/28 | 1,554 | 1,554 | 1,526 | 1,526 | 600 |
| 2025/10/27 | 1,540 | 1,540 | 1,540 | 1,540 | 400 |
| 2025/10/24 | 1,526 | 1,540 | 1,526 | 1,540 | 800 |
| 2025/10/23 | 1,538 | 1,540 | 1,517 | 1,526 | 2,500 |
| 2025/10/22 | 1,530 | 1,557 | 1,517 | 1,528 | 3,400 |
| 2025/10/21 | 1,544 | 1,544 | 1,519 | 1,520 | 2,500 |
| 2025/10/20 | 1,514 | 1,557 | 1,514 | 1,515 | 800 |
| 2025/10/14 | 1,522 | 1,522 | 1,500 | 1,500 | 5,900 |
| 2025/10/10 | 1,532 | 1,532 | 1,530 | 1,530 | 300 |
| 2025/10/09 | 1,530 | 1,545 | 1,519 | 1,545 | 1,400 |
| 2025/10/08 | 1,550 | 1,550 | 1,530 | 1,549 | 800 |
| 2025/10/07 | 1,526 | 1,544 | 1,526 | 1,540 | 700 |
| 2025/10/06 | 1,593 | 1,593 | 1,510 | 1,530 | 7,300 |
| 2025/10/03 | 1,576 | 1,596 | 1,511 | 1,513 | 6,400 |
| 2025/10/02 | 1,554 | 1,629 | 1,554 | 1,569 | 1,700 |
| 2025/10/01 | 1,567 | 1,599 | 1,551 | 1,551 | 800 |
| 2025/09/30 | 1,575 | 1,575 | 1,566 | 1,566 | 500 |
| 2025/09/29 | 1,571 | 1,640 | 1,571 | 1,580 | 1,800 |
| 2025/09/26 | 1,568 | 1,595 | 1,541 | 1,553 | 2,200 |
| 2025/09/25 | 1,568 | 1,594 | 1,568 | 1,568 | 1,700 |
| 2025/09/24 | 1,631 | 1,631 | 1,545 | 1,556 | 2,600 |
| 2025/09/22 | 1,619 | 1,619 | 1,592 | 1,592 | 800 |
| 2025/09/18 | 1,578 | 1,619 | 1,556 | 1,619 | 3,200 |
| 2025/09/17 | 1,565 | 1,598 | 1,538 | 1,538 | 500 |
| 2025/09/16 | 1,590 | 1,591 | 1,552 | 1,565 | 1,600 |
| 2025/09/12 | 1,640 | 1,640 | 1,590 | 1,590 | 2,200 |
| 2025/09/11 | 1,630 | 1,630 | 1,600 | 1,600 | 1,300 |
| 2025/09/10 | 1,568 | 1,628 | 1,548 | 1,620 | 1,200 |
| 2025/09/09 | 1,629 | 1,629 | 1,516 | 1,562 | 4,200 |
| 2025/09/08 | 1,590 | 1,644 | 1,551 | 1,629 | 2,600 |
| 2025/09/05 | 1,548 | 1,616 | 1,548 | 1,590 | 3,200 |
| 2025/09/04 | 1,581 | 1,583 | 1,547 | 1,548 | 1,500 |
| 2025/09/03 | 1,550 | 1,644 | 1,550 | 1,580 | 4,200 |
| 2025/09/02 | 1,542 | 1,549 | 1,542 | 1,549 | 800 |
| 2025/09/01 | 1,550 | 1,550 | 1,515 | 1,548 | 1,400 |
| 2025/08/29 | 1,520 | 1,568 | 1,518 | 1,552 | 1,800 |
| 2025/08/28 | 1,567 | 1,590 | 1,524 | 1,524 | 3,700 |
| 2025/08/27 | 1,560 | 1,582 | 1,556 | 1,582 | 400 |
| 2025/08/26 | 1,547 | 1,597 | 1,547 | 1,597 | 1,100 |
| 2025/08/25 | 1,625 | 1,638 | 1,544 | 1,569 | 14,100 |
| 2025/08/22 | 1,555 | 1,630 | 1,555 | 1,629 | 3,800 |
| 2025/08/21 | 1,530 | 1,559 | 1,530 | 1,555 | 1,000 |
| 2025/08/20 | 1,563 | 1,563 | 1,515 | 1,515 | 400 |
| 2025/08/19 | 1,530 | 1,569 | 1,520 | 1,549 | 2,300 |
| 2025/08/18 | 1,556 | 1,556 | 1,529 | 1,530 | 3,200 |
| 2025/08/15 | 1,546 | 1,602 | 1,540 | 1,540 | 5,200 |
| 2025/08/14 | 1,538 | 1,750 | 1,501 | 1,534 | 9,100 |
| 2025/08/13 | 1,488 | 1,539 | 1,466 | 1,538 | 1,100 |
| 2025/08/12 | 1,480 | 1,668 | 1,450 | 1,500 | 6,900 |
| 2025/08/08 | 1,444 | 1,480 | 1,444 | 1,450 | 2,700 |
| 2025/08/07 | 1,460 | 1,460 | 1,440 | 1,440 | 2,100 |
| 2025/08/06 | 1,432 | 1,460 | 1,432 | 1,460 | 1,400 |
| 2025/08/05 | 1,432 | 1,432 | 1,418 | 1,419 | 2,600 |
| 2025/08/04 | 1,411 | 1,421 | 1,406 | 1,421 | 1,000 |
| 2025/07/31 | 1,405 | 1,408 | 1,400 | 1,401 | 800 |
| 2025/07/30 | 1,410 | 1,425 | 1,400 | 1,405 | 3,200 |
| 2025/07/29 | 1,383 | 1,400 | 1,383 | 1,400 | 500 |
| 2025/07/28 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2025/07/25 | 1,406 | 1,406 | 1,389 | 1,400 | 700 |
| 2025/07/24 | 1,383 | 1,400 | 1,382 | 1,400 | 1,800 |
| 2025/07/22 | 1,402 | 1,402 | 1,383 | 1,383 | 300 |
| 2025/07/18 | 1,398 | 1,400 | 1,392 | 1,392 | 600 |
| 2025/07/17 | 1,398 | 1,398 | 1,398 | 1,398 | 100 |
| 2025/07/10 | 1,392 | 1,398 | 1,387 | 1,398 | 300 |
| 2025/07/09 | 1,400 | 1,407 | 1,376 | 1,400 | 5,000 |
| 2025/07/08 | 1,391 | 1,400 | 1,391 | 1,400 | 1,000 |
| 2025/07/07 | 1,411 | 1,411 | 1,411 | 1,411 | 800 |
| 2025/07/04 | 1,390 | 1,390 | 1,382 | 1,390 | 500 |
| 2025/07/03 | 1,381 | 1,381 | 1,381 | 1,381 | 100 |
| 2025/07/02 | 1,380 | 1,381 | 1,373 | 1,381 | 500 |
| 2025/07/01 | 1,374 | 1,387 | 1,374 | 1,381 | 800 |
| 2025/06/30 | 1,383 | 1,397 | 1,360 | 1,379 | 7,800 |
| 2025/06/27 | 1,376 | 1,399 | 1,373 | 1,397 | 4,600 |
| 2025/06/26 | 1,400 | 1,400 | 1,400 | 1,400 | 800 |
| 2025/06/25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,600 |
| 2025/06/24 | 1,400 | 1,400 | 1,382 | 1,400 | 300 |
| 2025/06/23 | 1,400 | 1,400 | 1,398 | 1,400 | 1,600 |
| 2025/06/20 | 1,390 | 1,398 | 1,390 | 1,398 | 300 |
| 2025/06/19 | 1,377 | 1,400 | 1,370 | 1,400 | 2,200 |
| 2025/06/18 | 1,376 | 1,376 | 1,376 | 1,376 | 100 |
| 2025/06/17 | 1,390 | 1,397 | 1,374 | 1,389 | 1,800 |
| 2025/06/16 | 1,387 | 1,400 | 1,376 | 1,400 | 300 |
| 2025/06/12 | 1,395 | 1,400 | 1,395 | 1,400 | 300 |
| 2025/06/11 | 1,386 | 1,416 | 1,386 | 1,400 | 400 |
| 2025/06/10 | 1,399 | 1,400 | 1,382 | 1,386 | 400 |
| 2025/06/09 | 1,387 | 1,401 | 1,377 | 1,400 | 1,800 |
| 2025/06/06 | 1,384 | 1,400 | 1,360 | 1,387 | 5,800 |
| 2025/06/05 | 1,408 | 1,408 | 1,408 | 1,408 | 700 |
| 2025/06/04 | 1,404 | 1,410 | 1,404 | 1,410 | 600 |
| 2025/06/03 | 1,406 | 1,410 | 1,402 | 1,402 | 500 |
| 2025/06/02 | 1,400 | 1,405 | 1,395 | 1,401 | 500 |
| 2025/05/30 | 1,395 | 1,420 | 1,395 | 1,395 | 800 |
| 2025/05/29 | 1,376 | 1,451 | 1,375 | 1,389 | 8,400 |
| 2025/05/28 | 1,405 | 1,405 | 1,375 | 1,390 | 800 |
| 2025/05/27 | 1,396 | 1,403 | 1,396 | 1,403 | 200 |
| 2025/05/26 | 1,393 | 1,405 | 1,383 | 1,405 | 1,400 |
| 2025/05/23 | 1,408 | 1,408 | 1,390 | 1,400 | 700 |
| 2025/05/22 | 1,440 | 1,440 | 1,400 | 1,414 | 2,400 |
| 2025/05/21 | 1,425 | 1,442 | 1,425 | 1,440 | 1,800 |
| 2025/05/20 | 1,400 | 1,430 | 1,400 | 1,428 | 400 |
| 2025/05/19 | 1,420 | 1,420 | 1,400 | 1,400 | 600 |
| 2025/05/16 | 1,400 | 1,400 | 1,399 | 1,400 | 300 |
| 2025/05/15 | 1,426 | 1,449 | 1,400 | 1,405 | 7,100 |
| 2025/05/14 | 1,425 | 1,427 | 1,400 | 1,415 | 2,500 |
| 2025/05/13 | 1,395 | 1,415 | 1,395 | 1,415 | 800 |
| 2025/05/09 | 1,398 | 1,398 | 1,383 | 1,383 | 200 |