1762 (株)高松コンストラクショングループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 3,055 | 3,095 | 3,050 | 3,070 | 30,600 | 3,070 |
| 2025-07-10 | 3,055 | 3,065 | 3,010 | 3,055 | 35,200 | 3,055 |
| 2025-07-09 | 3,050 | 3,065 | 3,040 | 3,060 | 20,800 | 3,060 |
| 2025-07-08 | 3,030 | 3,030 | 2,994 | 3,025 | 25,200 | 3,025 |
| 2025-07-07 | 3,015 | 3,040 | 3,000 | 3,025 | 18,900 | 3,025 |
| 2025-07-04 | 2,975 | 3,020 | 2,971 | 3,015 | 30,100 | 3,015 |
| 2025-07-03 | 2,964 | 2,978 | 2,945 | 2,960 | 22,600 | 2,960 |
| 2025-07-02 | 2,943 | 2,980 | 2,935 | 2,964 | 25,700 | 2,964 |
| 2025-07-01 | 2,936 | 2,946 | 2,912 | 2,943 | 20,900 | 2,943 |
| 2025-06-30 | 2,948 | 2,989 | 2,933 | 2,933 | 31,200 | 2,933 |
| 2025-06-27 | 2,940 | 2,944 | 2,912 | 2,933 | 29,200 | 2,933 |
| 2025-06-26 | 2,880 | 2,915 | 2,871 | 2,915 | 31,600 | 2,915 |
| 2025-06-25 | 2,885 | 2,885 | 2,857 | 2,879 | 23,400 | 2,879 |
| 2025-06-24 | 2,894 | 2,894 | 2,842 | 2,875 | 22,900 | 2,875 |
| 2025-06-23 | 2,791 | 2,880 | 2,791 | 2,867 | 39,700 | 2,867 |
| 2025-06-20 | 2,829 | 2,858 | 2,745 | 2,745 | 129,200 | 2,745 |
| 2025-06-19 | 2,830 | 2,833 | 2,814 | 2,823 | 18,200 | 2,823 |
| 2025-06-18 | 2,823 | 2,845 | 2,822 | 2,830 | 15,200 | 2,830 |
| 2025-06-17 | 2,851 | 2,885 | 2,826 | 2,830 | 24,400 | 2,830 |
| 2025-06-16 | 2,853 | 2,870 | 2,833 | 2,841 | 17,500 | 2,841 |
| 2025-06-13 | 2,823 | 2,832 | 2,802 | 2,827 | 29,700 | 2,827 |
| 2025-06-12 | 2,829 | 2,888 | 2,808 | 2,835 | 33,600 | 2,835 |
| 2025-06-11 | 2,822 | 2,832 | 2,782 | 2,829 | 49,300 | 2,829 |
| 2025-06-10 | 2,848 | 2,854 | 2,822 | 2,822 | 30,100 | 2,822 |
| 2025-06-09 | 2,814 | 2,839 | 2,793 | 2,830 | 36,600 | 2,830 |
| 2025-06-06 | 2,798 | 2,815 | 2,796 | 2,802 | 21,500 | 2,802 |
| 2025-06-05 | 2,788 | 2,807 | 2,782 | 2,793 | 28,300 | 2,793 |
| 2025-06-04 | 2,800 | 2,821 | 2,788 | 2,789 | 18,300 | 2,789 |
| 2025-06-03 | 2,805 | 2,805 | 2,786 | 2,797 | 19,100 | 2,797 |
| 2025-06-02 | 2,810 | 2,820 | 2,788 | 2,805 | 30,100 | 2,805 |
| 2025-05-30 | 2,809 | 2,831 | 2,799 | 2,811 | 32,400 | 2,811 |
| 2025-05-29 | 2,773 | 2,853 | 2,768 | 2,848 | 58,800 | 2,848 |
| 2025-05-28 | 2,763 | 2,803 | 2,760 | 2,773 | 54,800 | 2,773 |
| 2025-05-27 | 2,778 | 2,778 | 2,731 | 2,763 | 33,200 | 2,763 |
| 2025-05-26 | 2,755 | 2,781 | 2,755 | 2,778 | 25,800 | 2,778 |
| 2025-05-23 | 2,746 | 2,765 | 2,737 | 2,750 | 27,200 | 2,750 |
| 2025-05-22 | 2,700 | 2,748 | 2,690 | 2,733 | 29,800 | 2,733 |
| 2025-05-21 | 2,703 | 2,729 | 2,703 | 2,705 | 19,700 | 2,705 |
| 2025-05-20 | 2,790 | 2,790 | 2,701 | 2,701 | 36,100 | 2,701 |
| 2025-05-19 | 2,783 | 2,783 | 2,755 | 2,768 | 44,800 | 2,768 |
| 2025-05-16 | 2,785 | 2,789 | 2,750 | 2,753 | 27,000 | 2,753 |
| 2025-05-15 | 2,750 | 2,850 | 2,737 | 2,759 | 61,200 | 2,759 |
| 2025-05-14 | 2,856 | 2,861 | 2,789 | 2,816 | 46,200 | 2,816 |
| 2025-05-13 | 2,938 | 2,944 | 2,867 | 2,867 | 20,000 | 2,867 |
| 2025-05-12 | 2,912 | 2,945 | 2,901 | 2,935 | 26,600 | 2,935 |
| 2025-05-09 | 2,889 | 2,933 | 2,889 | 2,912 | 28,100 | 2,912 |
| 2025-05-08 | 2,914 | 2,914 | 2,872 | 2,897 | 37,200 | 2,897 |
| 2025-05-07 | 2,862 | 2,921 | 2,848 | 2,917 | 34,600 | 2,917 |
| 2025-05-02 | 2,935 | 2,960 | 2,882 | 2,901 | 28,400 | 2,901 |
| 2025-05-01 | 2,938 | 2,971 | 2,909 | 2,915 | 44,100 | 2,915 |
| 2025-04-30 | 2,904 | 2,929 | 2,886 | 2,899 | 60,000 | 2,899 |
| 2025-04-28 | 2,920 | 2,946 | 2,893 | 2,904 | 43,000 | 2,904 |
| 2025-04-25 | 2,912 | 2,938 | 2,874 | 2,883 | 27,400 | 2,883 |
| 2025-04-24 | 2,948 | 2,948 | 2,867 | 2,874 | 40,400 | 2,874 |
| 2025-04-23 | 2,895 | 2,932 | 2,886 | 2,928 | 58,000 | 2,928 |
| 2025-04-22 | 2,858 | 2,895 | 2,850 | 2,879 | 34,100 | 2,879 |
| 2025-04-21 | 2,827 | 2,841 | 2,793 | 2,811 | 33,400 | 2,811 |
| 2025-04-18 | 2,754 | 2,810 | 2,748 | 2,810 | 27,700 | 2,810 |
| 2025-04-17 | 2,702 | 2,725 | 2,651 | 2,709 | 24,000 | 2,709 |
| 2025-04-16 | 2,659 | 2,698 | 2,659 | 2,692 | 17,600 | 2,692 |
| 2025-04-15 | 2,704 | 2,737 | 2,677 | 2,677 | 20,500 | 2,677 |
| 2025-04-14 | 2,727 | 2,727 | 2,668 | 2,679 | 42,300 | 2,679 |
| 2025-04-11 | 2,621 | 2,712 | 2,621 | 2,706 | 28,400 | 2,706 |
| 2025-04-10 | 2,733 | 2,733 | 2,662 | 2,721 | 37,300 | 2,721 |
| 2025-04-09 | 2,600 | 2,628 | 2,565 | 2,583 | 52,800 | 2,583 |
| 2025-04-08 | 2,552 | 2,644 | 2,552 | 2,626 | 33,800 | 2,626 |
| 2025-04-07 | 2,494 | 2,568 | 2,413 | 2,502 | 50,700 | 2,502 |
| 2025-04-04 | 2,650 | 2,667 | 2,563 | 2,609 | 68,400 | 2,609 |
| 2025-04-03 | 2,664 | 2,724 | 2,660 | 2,717 | 49,200 | 2,717 |
| 2025-04-02 | 2,762 | 2,764 | 2,724 | 2,736 | 42,500 | 2,736 |
| 2025-04-01 | 2,769 | 2,811 | 2,755 | 2,761 | 37,100 | 2,761 |
| 2025-03-31 | 2,800 | 2,800 | 2,760 | 2,767 | 44,700 | 2,767 |
| 2025-03-28 | 2,826 | 2,856 | 2,793 | 2,838 | 105,600 | 2,838 |
| 2025-03-27 | 2,855 | 2,887 | 2,845 | 2,871 | 178,700 | 2,871 |
| 2025-03-26 | 2,835 | 2,867 | 2,829 | 2,855 | 94,000 | 2,855 |
| 2025-03-25 | 2,848 | 2,848 | 2,811 | 2,818 | 60,500 | 2,818 |
| 2025-03-24 | 2,850 | 2,850 | 2,811 | 2,830 | 66,500 | 2,830 |
| 2025-03-21 | 2,780 | 2,849 | 2,780 | 2,830 | 120,600 | 2,830 |
| 2025-03-19 | 2,779 | 2,798 | 2,779 | 2,788 | 55,400 | 2,788 |
| 2025-03-18 | 2,792 | 2,806 | 2,776 | 2,787 | 56,000 | 2,787 |
| 2025-03-17 | 2,792 | 2,809 | 2,787 | 2,794 | 58,100 | 2,794 |
| 2025-03-14 | 2,757 | 2,781 | 2,750 | 2,776 | 45,200 | 2,776 |
| 2025-03-13 | 2,730 | 2,781 | 2,721 | 2,761 | 42,700 | 2,761 |
| 2025-03-12 | 2,764 | 2,772 | 2,730 | 2,745 | 49,200 | 2,745 |
| 2025-03-11 | 2,766 | 2,782 | 2,738 | 2,769 | 51,000 | 2,769 |
| 2025-03-10 | 2,805 | 2,820 | 2,775 | 2,775 | 42,800 | 2,775 |
| 2025-03-07 | 2,786 | 2,818 | 2,771 | 2,808 | 40,600 | 2,808 |
| 2025-03-06 | 2,802 | 2,833 | 2,801 | 2,813 | 27,500 | 2,813 |
| 2025-03-05 | 2,764 | 2,801 | 2,763 | 2,781 | 27,000 | 2,781 |
| 2025-03-04 | 2,735 | 2,770 | 2,732 | 2,746 | 31,500 | 2,746 |
| 2025-03-03 | 2,725 | 2,740 | 2,712 | 2,725 | 42,800 | 2,725 |
| 2025-02-28 | 2,698 | 2,709 | 2,683 | 2,683 | 46,800 | 2,683 |
| 2025-02-27 | 2,694 | 2,713 | 2,686 | 2,710 | 28,200 | 2,710 |
| 2025-02-26 | 2,709 | 2,709 | 2,660 | 2,685 | 42,100 | 2,685 |
| 2025-02-25 | 2,715 | 2,718 | 2,700 | 2,709 | 36,700 | 2,709 |
| 2025-02-21 | 2,731 | 2,761 | 2,710 | 2,730 | 20,000 | 2,730 |
| 2025-02-20 | 2,773 | 2,785 | 2,733 | 2,737 | 22,500 | 2,737 |
| 2025-02-19 | 2,835 | 2,843 | 2,779 | 2,779 | 15,400 | 2,779 |
| 2025-02-18 | 2,792 | 2,815 | 2,790 | 2,815 | 8,200 | 2,815 |
| 2025-02-17 | 2,782 | 2,800 | 2,781 | 2,792 | 12,900 | 2,792 |
| 2025-02-14 | 2,784 | 2,790 | 2,760 | 2,765 | 13,400 | 2,765 |
| 2025-02-13 | 2,760 | 2,775 | 2,745 | 2,769 | 30,000 | 2,769 |
| 2025-02-12 | 2,763 | 2,770 | 2,738 | 2,759 | 31,900 | 2,759 |
| 2025-02-10 | 2,732 | 2,744 | 2,725 | 2,736 | 11,400 | 2,736 |
| 2025-02-07 | 2,740 | 2,761 | 2,715 | 2,733 | 20,800 | 2,733 |
| 2025-02-06 | 2,706 | 2,740 | 2,706 | 2,740 | 9,000 | 2,740 |
| 2025-02-05 | 2,687 | 2,697 | 2,676 | 2,676 | 13,600 | 2,676 |
| 2025-02-04 | 2,745 | 2,746 | 2,683 | 2,683 | 18,200 | 2,683 |
| 2025-02-03 | 2,740 | 2,747 | 2,695 | 2,695 | 31,300 | 2,695 |
| 2025-01-31 | 2,740 | 2,762 | 2,735 | 2,745 | 17,000 | 2,745 |
| 2025-01-30 | 2,697 | 2,741 | 2,697 | 2,737 | 22,300 | 2,737 |
| 2025-01-29 | 2,684 | 2,697 | 2,663 | 2,697 | 14,700 | 2,697 |
| 2025-01-28 | 2,662 | 2,698 | 2,661 | 2,684 | 24,600 | 2,684 |
| 2025-01-27 | 2,640 | 2,670 | 2,640 | 2,662 | 19,600 | 2,662 |
| 2025-01-24 | 2,636 | 2,649 | 2,621 | 2,635 | 15,800 | 2,635 |
| 2025-01-23 | 2,638 | 2,638 | 2,614 | 2,620 | 21,800 | 2,620 |
| 2025-01-22 | 2,652 | 2,655 | 2,635 | 2,635 | 12,600 | 2,635 |
| 2025-01-21 | 2,659 | 2,659 | 2,631 | 2,631 | 9,900 | 2,631 |
| 2025-01-20 | 2,624 | 2,674 | 2,624 | 2,637 | 11,600 | 2,637 |
| 2025-01-17 | 2,638 | 2,644 | 2,619 | 2,623 | 16,500 | 2,623 |
| 2025-01-16 | 2,688 | 2,688 | 2,638 | 2,638 | 20,200 | 2,638 |
| 2025-01-15 | 2,656 | 2,673 | 2,640 | 2,661 | 29,300 | 2,661 |
| 2025-01-14 | 2,739 | 2,739 | 2,668 | 2,672 | 31,200 | 2,672 |
| 2025-01-10 | 2,751 | 2,764 | 2,723 | 2,739 | 13,100 | 2,739 |
| 2025-01-09 | 2,800 | 2,808 | 2,753 | 2,753 | 20,000 | 2,753 |
| 2025-01-08 | 2,846 | 2,846 | 2,803 | 2,803 | 16,500 | 2,803 |
| 2025-01-07 | 2,869 | 2,869 | 2,820 | 2,846 | 25,900 | 2,846 |
| 2025-01-06 | 2,835 | 2,865 | 2,817 | 2,837 | 35,300 | 2,837 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2000-03-28]1株→1.2株