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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,326 | 1,340 | 1,325 | 1,340 | 1,100 |
| 2024/12/27 | 1,313 | 1,328 | 1,313 | 1,328 | 1,600 |
| 2024/12/26 | 1,324 | 1,332 | 1,291 | 1,314 | 11,600 |
| 2024/12/25 | 1,294 | 1,294 | 1,283 | 1,294 | 2,000 |
| 2024/12/24 | 1,277 | 1,293 | 1,277 | 1,290 | 1,600 |
| 2024/12/23 | 1,288 | 1,288 | 1,278 | 1,288 | 1,600 |
| 2024/12/20 | 1,282 | 1,289 | 1,282 | 1,289 | 300 |
| 2024/12/19 | 1,297 | 1,299 | 1,279 | 1,282 | 2,700 |
| 2024/12/18 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/12/17 | 1,301 | 1,301 | 1,301 | 1,301 | 200 |
| 2024/12/16 | 1,301 | 1,301 | 1,300 | 1,301 | 300 |
| 2024/12/13 | 1,302 | 1,302 | 1,302 | 1,302 | 600 |
| 2024/12/12 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2024/12/10 | 1,297 | 1,297 | 1,297 | 1,297 | 100 |
| 2024/12/09 | 1,288 | 1,290 | 1,288 | 1,290 | 300 |
| 2024/12/06 | 1,300 | 1,300 | 1,288 | 1,288 | 1,100 |
| 2024/12/05 | 1,327 | 1,327 | 1,297 | 1,301 | 1,100 |
| 2024/12/04 | 1,309 | 1,316 | 1,309 | 1,316 | 700 |
| 2024/12/03 | 1,291 | 1,309 | 1,291 | 1,309 | 600 |
| 2024/12/02 | 1,292 | 1,301 | 1,291 | 1,291 | 1,000 |
| 2024/11/29 | 1,288 | 1,288 | 1,288 | 1,288 | 100 |
| 2024/11/27 | 1,287 | 1,287 | 1,287 | 1,287 | 100 |
| 2024/11/25 | 1,314 | 1,320 | 1,307 | 1,307 | 1,000 |
| 2024/11/22 | 1,305 | 1,305 | 1,301 | 1,301 | 300 |
| 2024/11/21 | 1,300 | 1,300 | 1,275 | 1,300 | 300 |
| 2024/11/19 | 1,306 | 1,306 | 1,305 | 1,305 | 400 |
| 2024/11/18 | 1,304 | 1,304 | 1,304 | 1,304 | 100 |
| 2024/11/15 | 1,319 | 1,319 | 1,298 | 1,298 | 300 |
| 2024/11/14 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 |
| 2024/11/13 | 1,357 | 1,364 | 1,311 | 1,311 | 3,900 |
| 2024/11/12 | 1,344 | 1,357 | 1,327 | 1,327 | 700 |
| 2024/11/11 | 1,327 | 1,327 | 1,327 | 1,327 | 100 |
| 2024/11/08 | 1,341 | 1,341 | 1,341 | 1,341 | 100 |
| 2024/11/07 | 1,354 | 1,354 | 1,345 | 1,345 | 400 |
| 2024/11/05 | 1,356 | 1,356 | 1,327 | 1,340 | 2,100 |
| 2024/11/01 | 1,330 | 1,344 | 1,325 | 1,344 | 300 |
| 2024/10/31 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2024/10/30 | 1,324 | 1,324 | 1,314 | 1,320 | 700 |
| 2024/10/29 | 1,324 | 1,324 | 1,324 | 1,324 | 100 |
| 2024/10/25 | 1,315 | 1,315 | 1,301 | 1,301 | 600 |
| 2024/10/21 | 1,332 | 1,332 | 1,305 | 1,305 | 1,000 |
| 2024/10/18 | 1,330 | 1,330 | 1,329 | 1,330 | 300 |
| 2024/10/17 | 1,339 | 1,339 | 1,337 | 1,337 | 600 |
| 2024/10/16 | 1,368 | 1,368 | 1,359 | 1,359 | 500 |
| 2024/10/15 | 1,360 | 1,368 | 1,357 | 1,368 | 800 |
| 2024/10/11 | 1,367 | 1,367 | 1,362 | 1,362 | 200 |
| 2024/10/09 | 1,370 | 1,370 | 1,365 | 1,365 | 400 |
| 2024/10/07 | 1,393 | 1,394 | 1,376 | 1,379 | 1,900 |
| 2024/10/04 | 1,376 | 1,380 | 1,376 | 1,380 | 900 |
| 2024/10/03 | 1,384 | 1,384 | 1,370 | 1,370 | 2,000 |
| 2024/10/02 | 1,367 | 1,374 | 1,359 | 1,368 | 2,100 |
| 2024/10/01 | 1,366 | 1,367 | 1,347 | 1,367 | 1,400 |
| 2024/09/30 | 1,311 | 1,350 | 1,299 | 1,350 | 1,900 |
| 2024/09/27 | 1,322 | 1,322 | 1,321 | 1,321 | 400 |
| 2024/09/26 | 1,307 | 1,322 | 1,305 | 1,315 | 2,900 |
| 2024/09/25 | 1,319 | 1,324 | 1,308 | 1,308 | 300 |
| 2024/09/24 | 1,301 | 1,319 | 1,301 | 1,319 | 600 |
| 2024/09/20 | 1,294 | 1,295 | 1,283 | 1,290 | 1,400 |
| 2024/09/18 | 1,293 | 1,293 | 1,293 | 1,293 | 100 |
| 2024/09/17 | 1,275 | 1,275 | 1,275 | 1,275 | 300 |
| 2024/09/13 | 1,283 | 1,283 | 1,282 | 1,283 | 700 |
| 2024/09/12 | 1,274 | 1,285 | 1,274 | 1,281 | 1,000 |
| 2024/09/11 | 1,284 | 1,290 | 1,274 | 1,274 | 700 |
| 2024/09/10 | 1,335 | 1,348 | 1,281 | 1,281 | 3,000 |
| 2024/09/09 | 1,314 | 1,338 | 1,314 | 1,328 | 1,400 |
| 2024/09/06 | 1,370 | 1,377 | 1,344 | 1,344 | 1,200 |
| 2024/09/05 | 1,397 | 1,397 | 1,367 | 1,372 | 1,100 |
| 2024/09/04 | 1,400 | 1,401 | 1,377 | 1,377 | 1,800 |
| 2024/09/03 | 1,410 | 1,410 | 1,392 | 1,400 | 1,000 |
| 2024/09/02 | 1,391 | 1,391 | 1,391 | 1,391 | 100 |
| 2024/08/30 | 1,416 | 1,420 | 1,410 | 1,410 | 2,800 |
| 2024/08/29 | 1,424 | 1,424 | 1,410 | 1,410 | 300 |
| 2024/08/28 | 1,398 | 1,421 | 1,398 | 1,407 | 500 |
| 2024/08/26 | 1,400 | 1,400 | 1,380 | 1,380 | 200 |
| 2024/08/23 | 1,428 | 1,428 | 1,417 | 1,417 | 300 |
| 2024/08/22 | 1,385 | 1,432 | 1,385 | 1,432 | 800 |
| 2024/08/21 | 1,415 | 1,415 | 1,415 | 1,415 | 300 |
| 2024/08/20 | 1,413 | 1,415 | 1,413 | 1,415 | 400 |
| 2024/08/19 | 1,410 | 1,413 | 1,410 | 1,413 | 600 |
| 2024/08/16 | 1,400 | 1,406 | 1,400 | 1,406 | 300 |
| 2024/08/15 | 1,406 | 1,406 | 1,376 | 1,400 | 700 |
| 2024/08/14 | 1,437 | 1,437 | 1,400 | 1,400 | 1,000 |
| 2024/08/13 | 1,496 | 1,496 | 1,467 | 1,467 | 200 |
| 2024/08/09 | 1,423 | 1,499 | 1,421 | 1,496 | 1,200 |
| 2024/08/08 | 1,435 | 1,435 | 1,419 | 1,424 | 300 |
| 2024/08/07 | 1,456 | 1,456 | 1,456 | 1,456 | 100 |
| 2024/08/06 | 1,501 | 1,501 | 1,341 | 1,461 | 300 |
| 2024/08/05 | 1,482 | 1,482 | 1,299 | 1,299 | 2,700 |
| 2024/08/02 | 1,500 | 1,500 | 1,466 | 1,466 | 700 |
| 2024/07/31 | 1,518 | 1,520 | 1,518 | 1,520 | 200 |
| 2024/07/29 | 1,546 | 1,548 | 1,523 | 1,523 | 600 |
| 2024/07/25 | 1,515 | 1,546 | 1,508 | 1,546 | 700 |
| 2024/07/24 | 1,508 | 1,547 | 1,508 | 1,508 | 400 |
| 2024/07/23 | 1,541 | 1,541 | 1,506 | 1,508 | 900 |
| 2024/07/22 | 1,546 | 1,546 | 1,541 | 1,542 | 500 |
| 2024/07/19 | 1,550 | 1,553 | 1,550 | 1,550 | 500 |
| 2024/07/18 | 1,553 | 1,553 | 1,550 | 1,550 | 300 |
| 2024/07/17 | 1,540 | 1,552 | 1,538 | 1,552 | 700 |
| 2024/07/16 | 1,544 | 1,553 | 1,541 | 1,541 | 600 |
| 2024/07/12 | 1,555 | 1,555 | 1,544 | 1,545 | 1,100 |
| 2024/07/11 | 1,565 | 1,566 | 1,534 | 1,546 | 1,900 |
| 2024/07/10 | 1,509 | 1,588 | 1,495 | 1,563 | 2,300 |
| 2024/07/09 | 1,498 | 1,509 | 1,498 | 1,509 | 700 |
| 2024/07/08 | 1,494 | 1,541 | 1,494 | 1,522 | 1,800 |
| 2024/07/05 | 1,521 | 1,521 | 1,494 | 1,494 | 3,100 |
| 2024/07/04 | 1,535 | 1,536 | 1,521 | 1,521 | 2,400 |
| 2024/07/03 | 1,519 | 1,540 | 1,518 | 1,539 | 1,500 |
| 2024/07/01 | 1,529 | 1,533 | 1,500 | 1,520 | 1,500 |
| 2024/06/28 | 1,509 | 1,515 | 1,509 | 1,510 | 600 |
| 2024/06/27 | 1,500 | 1,503 | 1,499 | 1,503 | 1,600 |
| 2024/06/26 | 1,505 | 1,505 | 1,500 | 1,500 | 3,900 |
| 2024/06/25 | 1,500 | 1,505 | 1,500 | 1,505 | 400 |
| 2024/06/24 | 1,500 | 1,510 | 1,500 | 1,500 | 800 |
| 2024/06/21 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2024/06/17 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
| 2024/06/14 | 1,520 | 1,520 | 1,505 | 1,505 | 1,400 |
| 2024/06/12 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2024/06/10 | 1,546 | 1,546 | 1,545 | 1,545 | 400 |
| 2024/06/07 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2024/06/06 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2024/06/05 | 1,603 | 1,603 | 1,560 | 1,560 | 1,000 |
| 2024/06/04 | 1,560 | 1,570 | 1,560 | 1,570 | 200 |
| 2024/06/03 | 1,565 | 1,565 | 1,560 | 1,560 | 600 |
| 2024/05/31 | 1,548 | 1,560 | 1,548 | 1,560 | 300 |
| 2024/05/29 | 1,585 | 1,585 | 1,584 | 1,584 | 600 |
| 2024/05/27 | 1,546 | 1,582 | 1,546 | 1,582 | 900 |
| 2024/05/24 | 1,546 | 1,546 | 1,546 | 1,546 | 100 |
| 2024/05/22 | 1,563 | 1,563 | 1,548 | 1,548 | 800 |
| 2024/05/20 | 1,546 | 1,610 | 1,546 | 1,597 | 700 |
| 2024/05/17 | 1,553 | 1,594 | 1,553 | 1,568 | 2,200 |
| 2024/05/15 | 1,618 | 1,619 | 1,609 | 1,610 | 1,700 |
| 2024/05/13 | 1,543 | 1,543 | 1,543 | 1,543 | 200 |
| 2024/05/10 | 1,564 | 1,564 | 1,564 | 1,564 | 100 |
| 2024/05/09 | 1,600 | 1,600 | 1,568 | 1,568 | 500 |
| 2024/05/08 | 1,600 | 1,617 | 1,600 | 1,617 | 600 |
| 2024/05/07 | 1,620 | 1,620 | 1,617 | 1,617 | 800 |
| 2024/05/02 | 1,586 | 1,586 | 1,580 | 1,580 | 200 |
| 2024/05/01 | 1,555 | 1,555 | 1,555 | 1,555 | 200 |
| 2024/04/30 | 1,558 | 1,558 | 1,555 | 1,555 | 600 |
| 2024/04/26 | 1,570 | 1,570 | 1,570 | 1,570 | 600 |
| 2024/04/25 | 1,561 | 1,561 | 1,560 | 1,561 | 500 |
| 2024/04/24 | 1,531 | 1,561 | 1,531 | 1,561 | 1,600 |
| 2024/04/23 | 1,571 | 1,571 | 1,571 | 1,571 | 100 |
| 2024/04/22 | 1,558 | 1,560 | 1,558 | 1,560 | 600 |
| 2024/04/19 | 1,572 | 1,574 | 1,572 | 1,574 | 600 |
| 2024/04/18 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2024/04/17 | 1,577 | 1,608 | 1,577 | 1,608 | 200 |
| 2024/04/16 | 1,607 | 1,607 | 1,577 | 1,577 | 300 |
| 2024/04/15 | 1,582 | 1,624 | 1,582 | 1,624 | 700 |
| 2024/04/10 | 1,590 | 1,626 | 1,578 | 1,585 | 3,000 |
| 2024/04/05 | 1,637 | 1,639 | 1,608 | 1,630 | 1,800 |
| 2024/04/02 | 1,623 | 1,635 | 1,623 | 1,635 | 1,300 |
| 2024/04/01 | 1,623 | 1,623 | 1,623 | 1,623 | 5,000 |
| 2024/03/29 | 1,628 | 1,628 | 1,588 | 1,600 | 800 |
| 2024/03/28 | 1,591 | 1,591 | 1,591 | 1,591 | 100 |
| 2024/03/27 | 1,631 | 1,631 | 1,627 | 1,627 | 500 |
| 2024/03/25 | 1,644 | 1,648 | 1,630 | 1,631 | 3,400 |
| 2024/03/22 | 1,606 | 1,657 | 1,606 | 1,645 | 500 |
| 2024/03/18 | 1,646 | 1,646 | 1,599 | 1,600 | 700 |
| 2024/03/15 | 1,662 | 1,665 | 1,618 | 1,618 | 500 |
| 2024/03/14 | 1,583 | 1,583 | 1,583 | 1,583 | 100 |
| 2024/03/13 | 1,599 | 1,599 | 1,598 | 1,598 | 1,100 |
| 2024/03/12 | 1,612 | 1,612 | 1,611 | 1,611 | 1,000 |
| 2024/03/11 | 1,661 | 1,661 | 1,621 | 1,621 | 400 |
| 2024/03/07 | 1,621 | 1,621 | 1,621 | 1,621 | 100 |
| 2024/03/05 | 1,630 | 1,630 | 1,590 | 1,610 | 1,100 |
| 2024/03/04 | 1,664 | 1,664 | 1,631 | 1,631 | 600 |
| 2024/03/01 | 1,677 | 1,677 | 1,637 | 1,674 | 1,600 |
| 2024/02/29 | 1,674 | 1,674 | 1,674 | 1,674 | 100 |
| 2024/02/26 | 1,678 | 1,679 | 1,657 | 1,675 | 2,400 |
| 2024/02/22 | 1,617 | 1,657 | 1,615 | 1,657 | 1,400 |
| 2024/02/21 | 1,584 | 1,599 | 1,584 | 1,599 | 700 |
| 2024/02/20 | 1,564 | 1,604 | 1,564 | 1,592 | 1,600 |
| 2024/02/19 | 1,551 | 1,551 | 1,550 | 1,551 | 1,000 |
| 2024/02/16 | 1,570 | 1,611 | 1,570 | 1,591 | 2,700 |
| 2024/02/15 | 1,626 | 1,626 | 1,603 | 1,605 | 2,700 |
| 2024/02/14 | 1,626 | 1,635 | 1,626 | 1,626 | 1,000 |
| 2024/02/13 | 1,679 | 1,679 | 1,631 | 1,632 | 4,600 |
| 2024/02/06 | 1,671 | 1,680 | 1,671 | 1,679 | 500 |
| 2024/02/05 | 1,680 | 1,680 | 1,640 | 1,666 | 1,300 |
| 2024/02/02 | 1,680 | 1,680 | 1,652 | 1,670 | 3,400 |
| 2024/02/01 | 1,620 | 1,685 | 1,620 | 1,684 | 5,100 |
| 2024/01/31 | 1,607 | 1,628 | 1,601 | 1,628 | 1,900 |
| 2024/01/30 | 1,607 | 1,607 | 1,607 | 1,607 | 100 |
| 2024/01/29 | 1,611 | 1,634 | 1,598 | 1,617 | 3,300 |
| 2024/01/26 | 1,611 | 1,630 | 1,610 | 1,610 | 800 |
| 2024/01/25 | 1,637 | 1,637 | 1,609 | 1,630 | 800 |
| 2024/01/24 | 1,635 | 1,636 | 1,610 | 1,636 | 400 |
| 2024/01/23 | 1,630 | 1,639 | 1,630 | 1,639 | 1,500 |
| 2024/01/22 | 1,607 | 1,631 | 1,607 | 1,631 | 2,200 |
| 2024/01/19 | 1,596 | 1,614 | 1,596 | 1,606 | 5,800 |
| 2024/01/18 | 1,579 | 1,619 | 1,575 | 1,596 | 58,900 |
| 2024/01/17 | 1,700 | 1,709 | 1,697 | 1,699 | 1,300 |
| 2024/01/16 | 1,705 | 1,705 | 1,682 | 1,682 | 500 |
| 2024/01/15 | 1,710 | 1,726 | 1,700 | 1,700 | 1,800 |
| 2024/01/12 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2024/01/11 | 1,700 | 1,719 | 1,700 | 1,719 | 1,900 |
| 2024/01/10 | 1,750 | 1,750 | 1,698 | 1,699 | 5,600 |
| 2024/01/09 | 1,700 | 1,740 | 1,695 | 1,737 | 3,700 |
| 2024/01/05 | 1,760 | 1,760 | 1,713 | 1,745 | 2,200 |
| 2024/01/04 | 1,700 | 1,769 | 1,692 | 1,749 | 12,200 |