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 |
|---|---|---|---|---|---|
| 2025/09/16 | 228 | 231 | 222 | 230 | 174,800 |
| 2025/09/12 | 233 | 234 | 227 | 230 | 84,900 |
| 2025/09/11 | 240 | 240 | 228 | 233 | 484,000 |
| 2025/09/10 | 253 | 253 | 241 | 242 | 352,400 |
| 2025/09/09 | 264 | 267 | 250 | 251 | 588,600 |
| 2025/09/08 | 259 | 277 | 253 | 257 | 1,349,800 |
| 2025/09/05 | 248 | 249 | 244 | 249 | 105,400 |
| 2025/09/04 | 245 | 249 | 242 | 245 | 117,800 |
| 2025/09/03 | 255 | 256 | 242 | 245 | 357,800 |
| 2025/09/02 | 245 | 266 | 245 | 251 | 753,300 |
| 2025/09/01 | 242 | 248 | 241 | 246 | 98,100 |
| 2025/08/29 | 245 | 249 | 243 | 244 | 66,100 |
| 2025/08/28 | 242 | 248 | 241 | 247 | 174,200 |
| 2025/08/27 | 256 | 256 | 241 | 242 | 313,400 |
| 2025/08/26 | 257 | 259 | 251 | 254 | 152,600 |
| 2025/08/25 | 247 | 258 | 246 | 257 | 313,000 |
| 2025/08/22 | 258 | 258 | 244 | 247 | 520,300 |
| 2025/08/21 | 260 | 277 | 254 | 261 | 2,581,300 |
| 2025/08/20 | 250 | 253 | 239 | 248 | 324,800 |
| 2025/08/19 | 235 | 250 | 234 | 249 | 384,800 |
| 2025/08/18 | 229 | 232 | 227 | 231 | 130,400 |
| 2025/08/15 | 228 | 237 | 220 | 228 | 488,700 |
| 2025/08/14 | 209 | 223 | 205 | 223 | 897,000 |
| 2025/08/13 | 207 | 209 | 205 | 209 | 46,600 |
| 2025/08/12 | 207 | 209 | 206 | 206 | 77,400 |
| 2025/08/08 | 206 | 207 | 205 | 206 | 42,400 |
| 2025/08/07 | 208 | 208 | 205 | 205 | 36,800 |
| 2025/08/06 | 208 | 208 | 205 | 207 | 38,400 |
| 2025/08/05 | 203 | 206 | 203 | 206 | 48,600 |
| 2025/08/04 | 201 | 204 | 201 | 203 | 57,600 |
| 2025/08/01 | 205 | 208 | 204 | 207 | 40,600 |
| 2025/07/31 | 203 | 207 | 200 | 207 | 80,800 |
| 2025/07/30 | 208 | 212 | 204 | 204 | 374,400 |
| 2025/07/29 | 198 | 204 | 197 | 204 | 137,500 |
| 2025/07/28 | 197 | 198 | 196 | 197 | 72,900 |
| 2025/07/25 | 197 | 198 | 194 | 197 | 61,200 |
| 2025/07/24 | 194 | 197 | 194 | 196 | 49,800 |
| 2025/07/23 | 194 | 196 | 194 | 195 | 47,300 |
| 2025/07/22 | 193 | 197 | 193 | 195 | 66,700 |
| 2025/07/18 | 195 | 195 | 193 | 193 | 15,600 |
| 2025/07/17 | 194 | 195 | 193 | 194 | 28,200 |
| 2025/07/16 | 195 | 195 | 192 | 194 | 52,500 |
| 2025/07/15 | 195 | 197 | 194 | 194 | 33,200 |
| 2025/07/14 | 194 | 196 | 193 | 195 | 58,200 |
| 2025/07/11 | 195 | 198 | 195 | 195 | 107,900 |
| 2025/07/10 | 196 | 196 | 194 | 194 | 58,400 |
| 2025/07/09 | 193 | 199 | 191 | 194 | 165,700 |
| 2025/07/08 | 191 | 193 | 191 | 192 | 22,500 |
| 2025/07/07 | 194 | 194 | 191 | 192 | 25,300 |
| 2025/07/04 | 192 | 194 | 191 | 193 | 28,300 |
| 2025/07/03 | 191 | 192 | 190 | 191 | 34,600 |
| 2025/07/02 | 192 | 193 | 190 | 191 | 118,400 |
| 2025/07/01 | 194 | 194 | 192 | 192 | 76,300 |
| 2025/06/30 | 195 | 196 | 193 | 195 | 70,000 |
| 2025/06/27 | 194 | 196 | 192 | 196 | 108,400 |
| 2025/06/26 | 196 | 197 | 194 | 194 | 85,500 |
| 2025/06/25 | 199 | 199 | 196 | 197 | 65,900 |
| 2025/06/24 | 203 | 205 | 195 | 197 | 403,200 |
| 2025/06/23 | 208 | 214 | 200 | 204 | 563,000 |
| 2025/06/20 | 202 | 204 | 197 | 200 | 218,700 |
| 2025/06/19 | 205 | 205 | 194 | 202 | 711,800 |
| 2025/06/18 | 199 | 216 | 199 | 209 | 848,400 |
| 2025/06/17 | 197 | 199 | 195 | 198 | 135,200 |
| 2025/06/16 | 203 | 203 | 193 | 197 | 250,600 |
| 2025/06/13 | 189 | 209 | 189 | 199 | 953,700 |
| 2025/06/12 | 188 | 191 | 188 | 189 | 73,200 |
| 2025/06/11 | 186 | 188 | 185 | 188 | 14,700 |
| 2025/06/10 | 186 | 187 | 186 | 186 | 9,100 |
| 2025/06/09 | 186 | 187 | 185 | 186 | 15,800 |
| 2025/06/06 | 186 | 187 | 186 | 187 | 40,900 |
| 2025/06/05 | 186 | 187 | 185 | 186 | 32,400 |
| 2025/06/04 | 187 | 188 | 186 | 186 | 28,700 |
| 2025/06/03 | 187 | 187 | 186 | 187 | 30,000 |
| 2025/06/02 | 187 | 188 | 186 | 187 | 13,200 |
| 2025/05/30 | 186 | 187 | 184 | 187 | 32,800 |
| 2025/05/29 | 187 | 187 | 184 | 186 | 64,800 |
| 2025/05/28 | 187 | 188 | 186 | 186 | 32,700 |
| 2025/05/27 | 185 | 188 | 185 | 187 | 60,100 |
| 2025/05/26 | 185 | 186 | 185 | 185 | 31,200 |
| 2025/05/23 | 188 | 188 | 186 | 186 | 68,600 |
| 2025/05/22 | 187 | 190 | 186 | 188 | 63,700 |
| 2025/05/21 | 198 | 198 | 188 | 191 | 438,300 |
| 2025/05/20 | 195 | 195 | 187 | 188 | 221,400 |
| 2025/05/19 | 192 | 194 | 191 | 194 | 145,900 |
| 2025/05/16 | 189 | 192 | 187 | 192 | 58,000 |
| 2025/05/15 | 192 | 195 | 185 | 186 | 184,100 |
| 2025/05/14 | 190 | 192 | 186 | 192 | 105,000 |
| 2025/05/13 | 191 | 191 | 188 | 188 | 78,700 |
| 2025/05/12 | 186 | 191 | 183 | 191 | 150,500 |
| 2025/05/09 | 185 | 187 | 185 | 186 | 32,900 |
| 2025/05/08 | 186 | 186 | 184 | 185 | 17,300 |
| 2025/05/07 | 184 | 186 | 182 | 185 | 55,800 |
| 2025/05/02 | 183 | 185 | 181 | 185 | 77,600 |
| 2025/05/01 | 182 | 183 | 182 | 183 | 17,800 |
| 2025/04/30 | 182 | 183 | 181 | 183 | 20,900 |
| 2025/04/28 | 181 | 182 | 179 | 181 | 31,100 |
| 2025/04/25 | 182 | 182 | 180 | 182 | 28,200 |
| 2025/04/24 | 182 | 182 | 180 | 181 | 28,000 |
| 2025/04/23 | 183 | 183 | 181 | 181 | 41,500 |
| 2025/04/22 | 178 | 182 | 178 | 182 | 39,100 |
| 2025/04/21 | 183 | 185 | 176 | 180 | 340,400 |
| 2025/04/18 | 180 | 184 | 177 | 182 | 162,100 |
| 2025/04/17 | 176 | 179 | 176 | 179 | 52,700 |
| 2025/04/16 | 179 | 180 | 175 | 176 | 87,600 |
| 2025/04/15 | 175 | 178 | 174 | 178 | 71,400 |
| 2025/04/14 | 173 | 176 | 173 | 174 | 73,900 |
| 2025/04/11 | 167 | 173 | 165 | 172 | 61,200 |
| 2025/04/10 | 172 | 172 | 166 | 170 | 98,300 |
| 2025/04/09 | 165 | 165 | 160 | 162 | 180,500 |
| 2025/04/08 | 165 | 171 | 165 | 169 | 164,900 |
| 2025/04/07 | 162 | 167 | 159 | 160 | 287,900 |
| 2025/04/04 | 180 | 187 | 170 | 177 | 730,400 |
| 2025/04/03 | 184 | 186 | 181 | 186 | 154,900 |
| 2025/04/02 | 191 | 192 | 188 | 189 | 26,600 |
| 2025/04/01 | 193 | 193 | 190 | 191 | 88,000 |
| 2025/03/31 | 193 | 193 | 189 | 192 | 111,500 |
| 2025/03/28 | 196 | 213 | 191 | 196 | 1,310,400 |
| 2025/03/27 | 203 | 203 | 193 | 197 | 132,300 |
| 2025/03/26 | 195 | 201 | 195 | 200 | 119,700 |
| 2025/03/25 | 196 | 196 | 194 | 195 | 11,300 |
| 2025/03/24 | 195 | 196 | 194 | 196 | 40,900 |
| 2025/03/21 | 193 | 196 | 192 | 194 | 33,600 |
| 2025/03/19 | 195 | 195 | 193 | 193 | 25,100 |
| 2025/03/18 | 195 | 197 | 195 | 195 | 43,700 |
| 2025/03/17 | 195 | 195 | 194 | 195 | 24,800 |
| 2025/03/14 | 194 | 195 | 193 | 195 | 28,200 |
| 2025/03/13 | 194 | 195 | 193 | 193 | 62,400 |
| 2025/03/12 | 192 | 194 | 192 | 194 | 47,700 |
| 2025/03/11 | 194 | 195 | 190 | 192 | 104,500 |
| 2025/03/10 | 190 | 193 | 189 | 193 | 67,500 |
| 2025/03/07 | 187 | 190 | 187 | 189 | 59,600 |
| 2025/03/06 | 189 | 192 | 186 | 192 | 100,700 |
| 2025/03/05 | 188 | 189 | 188 | 189 | 48,600 |
| 2025/03/04 | 189 | 189 | 185 | 189 | 63,800 |
| 2025/03/03 | 185 | 192 | 185 | 189 | 89,700 |
| 2025/02/28 | 185 | 186 | 183 | 184 | 110,400 |
| 2025/02/27 | 189 | 191 | 187 | 187 | 110,000 |
| 2025/02/26 | 191 | 192 | 189 | 192 | 39,200 |
| 2025/02/25 | 191 | 192 | 190 | 191 | 57,400 |
| 2025/02/21 | 191 | 195 | 191 | 194 | 42,900 |
| 2025/02/20 | 195 | 195 | 192 | 194 | 34,300 |
| 2025/02/19 | 191 | 196 | 190 | 194 | 100,700 |
| 2025/02/18 | 190 | 191 | 189 | 189 | 48,100 |
| 2025/02/17 | 188 | 190 | 186 | 189 | 74,500 |
| 2025/02/14 | 190 | 190 | 186 | 188 | 120,800 |
| 2025/02/13 | 189 | 191 | 188 | 190 | 91,500 |
| 2025/02/12 | 189 | 189 | 187 | 189 | 39,700 |
| 2025/02/10 | 188 | 189 | 186 | 189 | 85,800 |
| 2025/02/07 | 189 | 190 | 187 | 188 | 69,900 |
| 2025/02/06 | 189 | 189 | 187 | 189 | 59,400 |
| 2025/02/05 | 186 | 197 | 185 | 190 | 262,600 |
| 2025/02/04 | 186 | 186 | 184 | 185 | 34,300 |
| 2025/02/03 | 183 | 187 | 183 | 184 | 49,800 |
| 2025/01/31 | 183 | 185 | 183 | 183 | 30,000 |
| 2025/01/30 | 186 | 186 | 183 | 183 | 43,400 |
| 2025/01/29 | 187 | 188 | 185 | 186 | 34,400 |
| 2025/01/28 | 185 | 188 | 184 | 188 | 51,700 |
| 2025/01/27 | 187 | 189 | 185 | 186 | 92,700 |
| 2025/01/24 | 186 | 187 | 184 | 186 | 36,800 |
| 2025/01/23 | 186 | 186 | 184 | 186 | 24,700 |
| 2025/01/22 | 184 | 187 | 183 | 185 | 69,100 |
| 2025/01/21 | 183 | 184 | 182 | 184 | 26,500 |
| 2025/01/20 | 183 | 184 | 182 | 183 | 22,900 |
| 2025/01/17 | 181 | 184 | 181 | 184 | 49,200 |
| 2025/01/16 | 183 | 184 | 181 | 181 | 32,200 |
| 2025/01/15 | 181 | 183 | 181 | 183 | 50,800 |
| 2025/01/14 | 184 | 184 | 180 | 180 | 92,200 |
| 2025/01/10 | 182 | 183 | 182 | 183 | 9,500 |
| 2025/01/09 | 183 | 183 | 181 | 182 | 17,700 |
| 2025/01/08 | 184 | 185 | 181 | 184 | 50,800 |
| 2025/01/07 | 185 | 186 | 183 | 184 | 27,700 |
| 2025/01/06 | 185 | 186 | 181 | 186 | 61,400 |
| 2024/12/30 | 184 | 185 | 183 | 185 | 59,600 |
| 2024/12/27 | 179 | 183 | 179 | 182 | 61,600 |
| 2024/12/26 | 177 | 179 | 177 | 179 | 147,200 |
| 2024/12/25 | 180 | 180 | 176 | 176 | 130,900 |
| 2024/12/24 | 179 | 181 | 178 | 179 | 118,100 |
| 2024/12/23 | 180 | 181 | 179 | 180 | 60,700 |
| 2024/12/20 | 178 | 180 | 177 | 180 | 66,500 |
| 2024/12/19 | 178 | 180 | 177 | 178 | 75,200 |
| 2024/12/18 | 177 | 179 | 177 | 178 | 41,700 |
| 2024/12/17 | 177 | 179 | 176 | 176 | 73,500 |
| 2024/12/16 | 179 | 179 | 177 | 177 | 68,800 |
| 2024/12/13 | 179 | 181 | 178 | 179 | 37,500 |
| 2024/12/12 | 180 | 180 | 178 | 179 | 83,800 |
| 2024/12/11 | 180 | 180 | 178 | 180 | 48,900 |
| 2024/12/10 | 181 | 181 | 179 | 179 | 45,900 |
| 2024/12/09 | 180 | 181 | 179 | 180 | 74,000 |
| 2024/12/06 | 181 | 181 | 179 | 181 | 57,500 |
| 2024/12/05 | 183 | 183 | 180 | 181 | 86,100 |
| 2024/12/04 | 185 | 185 | 182 | 183 | 61,300 |
| 2024/12/03 | 185 | 186 | 184 | 184 | 38,700 |
| 2024/12/02 | 184 | 187 | 184 | 187 | 51,200 |
| 2024/11/29 | 185 | 186 | 184 | 184 | 31,500 |
| 2024/11/28 | 185 | 186 | 183 | 184 | 58,200 |
| 2024/11/27 | 187 | 187 | 182 | 182 | 122,600 |
| 2024/11/26 | 189 | 190 | 185 | 186 | 109,100 |
| 2024/11/25 | 193 | 193 | 188 | 191 | 148,900 |
| 2024/11/22 | 190 | 196 | 190 | 194 | 220,600 |
| 2024/11/21 | 193 | 193 | 188 | 190 | 170,100 |