技研ホールディングス(1443)の株価時系列情報
技研ホールディングス(1443)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 |
---|---|---|---|---|---|
2019/12/30 | 390 | 393 | 385 | 392 | 305,600 |
2019/12/27 | 385 | 396 | 381 | 395 | 309,200 |
2019/12/26 | 374 | 388 | 373 | 387 | 434,400 |
2019/12/25 | 378 | 381 | 373 | 374 | 257,100 |
2019/12/24 | 387 | 387 | 376 | 382 | 160,100 |
2019/12/23 | 400 | 404 | 382 | 384 | 665,800 |
2019/12/20 | 380 | 405 | 373 | 397 | 969,200 |
2019/12/19 | 380 | 389 | 373 | 377 | 307,300 |
2019/12/18 | 391 | 395 | 373 | 379 | 727,000 |
2019/12/17 | 412 | 413 | 397 | 401 | 568,500 |
2019/12/16 | 411 | 427 | 409 | 412 | 660,400 |
2019/12/13 | 428 | 432 | 403 | 406 | 936,600 |
2019/12/12 | 450 | 450 | 423 | 428 | 973,500 |
2019/12/11 | 472 | 472 | 451 | 453 | 543,600 |
2019/12/10 | 466 | 479 | 457 | 471 | 498,700 |
2019/12/09 | 483 | 491 | 465 | 472 | 1,435,700 |
2019/12/06 | 421 | 494 | 420 | 475 | 3,947,600 |
2019/12/05 | 429 | 436 | 417 | 417 | 441,100 |
2019/12/04 | 442 | 443 | 411 | 432 | 1,193,800 |
2019/12/03 | 411 | 439 | 409 | 437 | 929,200 |
2019/12/02 | 411 | 421 | 405 | 415 | 402,800 |
2019/11/29 | 406 | 417 | 403 | 408 | 412,600 |
2019/11/28 | 420 | 424 | 406 | 406 | 743,800 |
2019/11/27 | 416 | 428 | 407 | 427 | 602,900 |
2019/11/26 | 415 | 426 | 406 | 408 | 793,700 |
2019/11/25 | 417 | 431 | 407 | 414 | 829,500 |
2019/11/22 | 412 | 433 | 402 | 419 | 2,276,800 |
2019/11/21 | 366 | 414 | 364 | 396 | 2,075,600 |
2019/11/20 | 370 | 370 | 353 | 368 | 659,400 |
2019/11/19 | 367 | 395 | 367 | 374 | 1,606,700 |
2019/11/18 | 348 | 368 | 343 | 365 | 1,728,400 |
2019/11/15 | 345 | 363 | 330 | 338 | 3,705,500 |
2019/11/14 | 310 | 317 | 306 | 313 | 466,000 |
2019/11/13 | 310 | 311 | 304 | 309 | 302,600 |
2019/11/12 | 296 | 300 | 294 | 299 | 211,500 |
2019/11/11 | 295 | 302 | 294 | 299 | 205,900 |
2019/11/08 | 305 | 305 | 292 | 295 | 238,000 |
2019/11/07 | 303 | 308 | 302 | 303 | 184,300 |
2019/11/06 | 306 | 309 | 301 | 306 | 155,300 |
2019/11/05 | 302 | 311 | 300 | 308 | 511,500 |
2019/11/01 | 298 | 301 | 296 | 299 | 131,800 |
2019/10/31 | 302 | 303 | 293 | 300 | 139,000 |
2019/10/30 | 302 | 306 | 295 | 302 | 236,800 |
2019/10/29 | 298 | 307 | 297 | 300 | 337,400 |
2019/10/28 | 303 | 312 | 292 | 294 | 382,500 |
2019/10/25 | 290 | 302 | 290 | 301 | 223,500 |
2019/10/24 | 292 | 292 | 287 | 289 | 77,400 |
2019/10/23 | 293 | 293 | 285 | 289 | 259,400 |
2019/10/21 | 304 | 304 | 292 | 294 | 404,200 |
2019/10/18 | 286 | 291 | 282 | 291 | 181,600 |
2019/10/17 | 288 | 293 | 285 | 285 | 327,200 |
2019/10/16 | 324 | 327 | 288 | 291 | 1,385,300 |
2019/10/15 | 302 | 331 | 293 | 320 | 2,784,400 |
2019/10/11 | 285 | 292 | 282 | 286 | 226,600 |
2019/10/10 | 286 | 288 | 280 | 284 | 204,400 |
2019/10/09 | 283 | 290 | 277 | 289 | 267,500 |
2019/10/08 | 273 | 286 | 271 | 285 | 353,900 |
2019/10/07 | 266 | 269 | 262 | 268 | 69,300 |
2019/10/04 | 264 | 269 | 262 | 266 | 71,400 |
2019/10/03 | 273 | 274 | 266 | 267 | 144,600 |
2019/10/02 | 273 | 280 | 273 | 278 | 141,800 |
2019/10/01 | 289 | 295 | 275 | 278 | 294,400 |
2019/09/30 | 280 | 294 | 276 | 289 | 326,200 |
2019/09/27 | 271 | 280 | 269 | 276 | 156,600 |
2019/09/26 | 274 | 284 | 271 | 275 | 180,900 |
2019/09/25 | 280 | 280 | 266 | 276 | 448,300 |
2019/09/24 | 287 | 292 | 279 | 286 | 231,700 |
2019/09/20 | 294 | 297 | 280 | 286 | 359,700 |
2019/09/19 | 304 | 314 | 289 | 290 | 730,500 |
2019/09/18 | 295 | 316 | 288 | 308 | 1,333,600 |
2019/09/17 | 269 | 304 | 267 | 301 | 1,613,200 |
2019/09/13 | 286 | 301 | 266 | 271 | 1,452,600 |
2019/09/12 | 276 | 330 | 272 | 293 | 5,031,900 |
2019/09/11 | 250 | 273 | 250 | 270 | 559,900 |
2019/09/10 | 253 | 263 | 248 | 253 | 354,500 |
2019/09/09 | 238 | 274 | 238 | 258 | 1,168,300 |
2019/09/06 | 235 | 237 | 230 | 235 | 87,700 |
2019/09/05 | 234 | 243 | 231 | 235 | 286,600 |
2019/09/04 | 226 | 232 | 226 | 232 | 89,100 |
2019/09/03 | 228 | 228 | 225 | 227 | 46,300 |
2019/09/02 | 228 | 229 | 225 | 229 | 74,000 |
2019/08/30 | 231 | 232 | 223 | 226 | 94,300 |
2019/08/29 | 223 | 230 | 223 | 227 | 87,900 |
2019/08/28 | 222 | 228 | 219 | 223 | 61,600 |
2019/08/27 | 222 | 223 | 219 | 221 | 53,900 |
2019/08/26 | 224 | 226 | 221 | 221 | 92,400 |
2019/08/23 | 234 | 240 | 225 | 227 | 349,800 |
2019/08/22 | 224 | 228 | 224 | 226 | 50,700 |
2019/08/21 | 225 | 226 | 223 | 224 | 35,600 |
2019/08/20 | 230 | 230 | 223 | 227 | 93,200 |
2019/08/19 | 232 | 235 | 228 | 230 | 92,700 |
2019/08/16 | 228 | 231 | 225 | 231 | 65,700 |
2019/08/15 | 235 | 237 | 225 | 229 | 361,200 |
2019/08/14 | 213 | 245 | 206 | 242 | 960,100 |
2019/08/13 | 211 | 214 | 208 | 212 | 22,800 |
2019/08/09 | 211 | 213 | 210 | 211 | 13,300 |
2019/08/08 | 212 | 212 | 207 | 208 | 27,800 |
2019/08/07 | 211 | 213 | 208 | 209 | 24,500 |
2019/08/06 | 200 | 213 | 200 | 210 | 74,400 |
2019/08/05 | 217 | 217 | 207 | 211 | 50,200 |
2019/08/02 | 218 | 220 | 218 | 218 | 42,100 |
2019/08/01 | 220 | 226 | 220 | 223 | 39,900 |
2019/07/31 | 221 | 224 | 220 | 221 | 32,700 |
2019/07/30 | 221 | 221 | 219 | 220 | 14,600 |
2019/07/29 | 222 | 223 | 220 | 220 | 16,100 |
2019/07/26 | 224 | 224 | 221 | 222 | 25,600 |
2019/07/25 | 228 | 232 | 224 | 225 | 75,800 |
2019/07/24 | 225 | 225 | 222 | 222 | 14,300 |
2019/07/23 | 222 | 224 | 221 | 223 | 21,400 |
2019/07/22 | 222 | 223 | 220 | 222 | 22,000 |
2019/07/19 | 219 | 225 | 218 | 222 | 58,400 |
2019/07/18 | 225 | 225 | 218 | 220 | 45,400 |
2019/07/17 | 225 | 226 | 223 | 225 | 17,000 |
2019/07/16 | 231 | 231 | 225 | 225 | 29,800 |
2019/07/12 | 237 | 237 | 228 | 231 | 53,200 |
2019/07/11 | 234 | 236 | 233 | 235 | 22,900 |
2019/07/10 | 231 | 233 | 230 | 233 | 16,600 |
2019/07/09 | 233 | 235 | 229 | 231 | 50,000 |
2019/07/08 | 236 | 240 | 233 | 236 | 58,900 |
2019/07/05 | 233 | 239 | 233 | 236 | 92,400 |
2019/07/04 | 229 | 237 | 229 | 234 | 144,900 |
2019/07/03 | 229 | 229 | 225 | 228 | 34,100 |
2019/07/02 | 225 | 229 | 224 | 229 | 73,000 |
2019/07/01 | 223 | 233 | 221 | 224 | 116,500 |
2019/06/28 | 223 | 227 | 220 | 222 | 50,700 |
2019/06/27 | 224 | 226 | 223 | 224 | 30,700 |
2019/06/26 | 229 | 229 | 225 | 225 | 50,600 |
2019/06/25 | 222 | 243 | 219 | 226 | 607,400 |
2019/06/24 | 219 | 228 | 217 | 224 | 61,800 |
2019/06/21 | 219 | 225 | 217 | 222 | 74,200 |
2019/06/20 | 217 | 218 | 215 | 216 | 22,000 |
2019/06/19 | 215 | 221 | 211 | 216 | 63,500 |
2019/06/18 | 222 | 224 | 209 | 215 | 94,500 |
2019/06/17 | 223 | 224 | 220 | 220 | 38,000 |
2019/06/14 | 221 | 232 | 221 | 226 | 132,600 |
2019/06/13 | 220 | 220 | 216 | 218 | 26,400 |
2019/06/12 | 219 | 221 | 219 | 220 | 23,300 |
2019/06/11 | 219 | 220 | 216 | 219 | 17,900 |
2019/06/10 | 216 | 223 | 216 | 218 | 31,100 |
2019/06/07 | 210 | 218 | 210 | 217 | 48,100 |
2019/06/06 | 219 | 220 | 208 | 210 | 61,300 |
2019/06/05 | 222 | 224 | 217 | 218 | 56,200 |
2019/06/04 | 203 | 221 | 203 | 218 | 141,400 |
2019/06/03 | 215 | 215 | 202 | 202 | 90,000 |
2019/05/31 | 221 | 222 | 217 | 217 | 79,600 |
2019/05/30 | 226 | 226 | 221 | 225 | 30,500 |
2019/05/29 | 221 | 226 | 220 | 223 | 35,900 |
2019/05/28 | 230 | 231 | 223 | 224 | 49,800 |
2019/05/27 | 228 | 231 | 222 | 230 | 40,900 |
2019/05/24 | 222 | 231 | 220 | 229 | 67,800 |
2019/05/23 | 232 | 232 | 223 | 225 | 106,200 |
2019/05/22 | 239 | 242 | 233 | 234 | 86,100 |
2019/05/21 | 250 | 250 | 234 | 235 | 269,200 |
2019/05/20 | 240 | 248 | 233 | 248 | 182,300 |
2019/05/17 | 234 | 236 | 232 | 236 | 41,500 |
2019/05/16 | 241 | 241 | 229 | 230 | 56,100 |
2019/05/15 | 230 | 242 | 226 | 242 | 77,500 |
2019/05/14 | 221 | 235 | 221 | 230 | 95,600 |
2019/05/13 | 239 | 239 | 232 | 233 | 46,900 |
2019/05/10 | 245 | 246 | 237 | 240 | 85,500 |
2019/05/09 | 243 | 245 | 237 | 238 | 87,900 |
2019/05/08 | 246 | 246 | 243 | 244 | 44,200 |
2019/05/07 | 251 | 255 | 246 | 248 | 188,600 |
2019/04/26 | 248 | 248 | 242 | 247 | 68,400 |
2019/04/25 | 248 | 249 | 243 | 245 | 97,400 |
2019/04/24 | 242 | 248 | 241 | 242 | 70,900 |
2019/04/23 | 242 | 244 | 241 | 242 | 36,800 |
2019/04/22 | 247 | 248 | 241 | 242 | 58,800 |
2019/04/19 | 238 | 250 | 238 | 247 | 149,400 |
2019/04/18 | 245 | 267 | 241 | 243 | 982,400 |
2019/04/17 | 233 | 237 | 229 | 237 | 108,600 |
2019/04/16 | 237 | 240 | 233 | 234 | 49,000 |
2019/04/15 | 233 | 236 | 231 | 235 | 47,100 |
2019/04/12 | 236 | 240 | 235 | 235 | 106,800 |
2019/04/11 | 242 | 247 | 240 | 241 | 69,000 |
2019/04/10 | 235 | 250 | 232 | 244 | 130,800 |
2019/04/09 | 243 | 243 | 235 | 239 | 59,600 |
2019/04/08 | 243 | 244 | 239 | 241 | 91,200 |
2019/04/05 | 248 | 263 | 244 | 245 | 537,100 |
2019/04/04 | 237 | 239 | 228 | 237 | 155,800 |
2019/04/03 | 226 | 250 | 225 | 239 | 663,600 |
2019/04/02 | 245 | 253 | 223 | 228 | 330,700 |
2019/04/01 | 248 | 248 | 240 | 244 | 120,900 |
2019/03/29 | 249 | 254 | 242 | 242 | 109,700 |
2019/03/28 | 243 | 251 | 239 | 251 | 148,000 |
2019/03/27 | 248 | 252 | 243 | 247 | 140,000 |
2019/03/26 | 247 | 259 | 240 | 242 | 204,200 |
2019/03/25 | 247 | 251 | 239 | 245 | 273,200 |
2019/03/22 | 254 | 273 | 254 | 259 | 509,700 |
2019/03/20 | 266 | 268 | 253 | 254 | 288,100 |
2019/03/19 | 271 | 272 | 256 | 266 | 397,900 |
2019/03/18 | 277 | 299 | 275 | 275 | 1,521,100 |
2019/03/15 | 254 | 306 | 251 | 275 | 5,992,900 |
2019/03/14 | 279 | 280 | 255 | 257 | 849,500 |
2019/03/13 | 277 | 286 | 264 | 275 | 1,223,200 |
2019/03/12 | 309 | 337 | 276 | 285 | 5,378,600 |
2019/03/11 | 238 | 307 | 238 | 293 | 7,289,100 |
2019/03/08 | 216 | 239 | 212 | 230 | 949,000 |
2019/03/07 | 211 | 224 | 208 | 219 | 474,000 |
2019/03/06 | 201 | 236 | 199 | 208 | 1,247,000 |
2019/03/05 | 199 | 202 | 195 | 202 | 59,700 |
2019/03/04 | 200 | 200 | 194 | 197 | 86,800 |
2019/03/01 | 201 | 202 | 199 | 199 | 17,000 |
2019/02/28 | 202 | 202 | 197 | 200 | 42,300 |
2019/02/27 | 197 | 203 | 196 | 203 | 48,700 |
2019/02/26 | 199 | 200 | 197 | 198 | 19,700 |
2019/02/25 | 197 | 199 | 196 | 199 | 20,700 |
2019/02/22 | 199 | 199 | 196 | 197 | 23,200 |
2019/02/21 | 200 | 200 | 198 | 199 | 18,300 |
2019/02/20 | 198 | 203 | 198 | 200 | 12,900 |
2019/02/19 | 199 | 200 | 196 | 200 | 23,500 |
2019/02/18 | 196 | 199 | 193 | 199 | 30,100 |
2019/02/15 | 203 | 203 | 193 | 194 | 104,100 |
2019/02/14 | 211 | 212 | 203 | 203 | 84,900 |
2019/02/13 | 212 | 216 | 208 | 216 | 59,000 |
2019/02/12 | 210 | 212 | 205 | 208 | 32,500 |
2019/02/08 | 210 | 213 | 204 | 207 | 63,500 |
2019/02/07 | 221 | 222 | 211 | 217 | 160,100 |
2019/02/06 | 199 | 229 | 199 | 215 | 1,067,700 |
2019/02/05 | 198 | 199 | 195 | 195 | 13,000 |
2019/02/04 | 197 | 198 | 193 | 198 | 29,700 |
2019/02/01 | 190 | 192 | 189 | 192 | 25,000 |
2019/01/31 | 190 | 193 | 190 | 193 | 16,400 |
2019/01/30 | 197 | 197 | 190 | 190 | 43,300 |
2019/01/29 | 194 | 198 | 193 | 198 | 24,500 |
2019/01/28 | 200 | 200 | 195 | 197 | 40,600 |
2019/01/25 | 199 | 203 | 199 | 201 | 32,800 |
2019/01/24 | 207 | 207 | 200 | 200 | 50,400 |
2019/01/23 | 209 | 209 | 201 | 207 | 47,000 |
2019/01/22 | 216 | 216 | 200 | 210 | 146,100 |
2019/01/21 | 197 | 222 | 197 | 205 | 467,500 |
2019/01/18 | 196 | 196 | 192 | 195 | 31,200 |
2019/01/17 | 187 | 197 | 186 | 196 | 96,000 |
2019/01/16 | 185 | 187 | 185 | 186 | 12,300 |
2019/01/15 | 186 | 187 | 182 | 186 | 37,000 |
2019/01/11 | 186 | 188 | 182 | 184 | 52,000 |
2019/01/10 | 188 | 188 | 182 | 184 | 21,200 |
2019/01/09 | 187 | 190 | 184 | 190 | 55,700 |
2019/01/08 | 184 | 199 | 184 | 189 | 127,900 |
2019/01/07 | 185 | 188 | 183 | 184 | 86,100 |
2019/01/04 | 176 | 180 | 171 | 180 | 50,600 |