日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 305 311 305 310 131,200
2020/12/29 299 311 299 307 175,300
2020/12/28 298 308 295 298 175,900
2020/12/25 291 300 291 297 76,800
2020/12/24 289 296 289 291 56,000
2020/12/23 290 291 284 287 59,500
2020/12/22 296 296 283 287 157,500
2020/12/21 298 302 293 295 70,100
2020/12/18 300 304 296 297 61,700
2020/12/17 305 309 297 300 205,900
2020/12/16 320 320 305 308 215,500
2020/12/15 320 330 312 315 299,000
2020/12/14 314 326 307 318 386,200
2020/12/11 302 312 294 309 224,100
2020/12/10 295 305 295 297 116,700
2020/12/09 292 305 292 296 278,800
2020/12/08 281 292 281 290 105,600
2020/12/07 287 287 280 284 108,000
2020/12/04 290 290 282 285 120,600
2020/12/03 290 291 286 289 73,400
2020/12/02 289 289 285 289 84,000
2020/12/01 282 289 282 286 118,700
2020/11/30 287 288 281 281 105,600
2020/11/27 285 287 282 285 68,200
2020/11/26 285 287 283 285 38,500
2020/11/25 289 289 283 285 78,100
2020/11/24 288 289 286 287 66,600
2020/11/20 282 288 282 287 67,400
2020/11/19 288 288 283 284 55,700
2020/11/18 286 290 283 288 101,100
2020/11/17 293 293 285 286 130,200
2020/11/16 288 296 285 292 123,600
2020/11/13 290 290 285 288 89,800
2020/11/12 294 295 287 291 94,600
2020/11/11 290 292 286 292 84,600
2020/11/10 292 293 284 287 117,900
2020/11/09 291 292 288 290 41,600
2020/11/06 290 294 286 288 68,900
2020/11/05 286 290 282 286 79,800
2020/11/04 285 288 280 283 87,300
2020/11/02 279 285 277 284 82,700
2020/10/30 286 289 274 279 182,400
2020/10/29 281 292 279 289 113,500
2020/10/28 292 296 284 286 109,300
2020/10/27 291 297 286 293 68,500
2020/10/26 298 299 292 292 73,500
2020/10/23 292 296 283 294 177,100
2020/10/22 302 306 289 293 326,200
2020/10/21 305 309 303 304 93,100
2020/10/20 309 311 306 307 67,500
2020/10/19 306 312 305 311 164,700
2020/10/16 312 317 302 308 226,800
2020/10/15 323 323 312 317 246,000
2020/10/14 333 340 324 326 172,400
2020/10/13 325 336 322 333 197,600
2020/10/12 334 334 322 328 217,000
2020/10/09 337 340 325 335 320,200
2020/10/08 341 348 333 334 539,300
2020/10/07 341 343 329 339 462,000
2020/10/06 351 353 331 331 747,500
2020/10/05 354 359 334 350 1,901,100
2020/10/02 314 377 310 323 4,836,900
2020/09/30 311 311 298 298 207,500
2020/09/29 306 317 302 311 308,800
2020/09/28 303 304 297 301 97,400
2020/09/25 295 305 294 301 133,900
2020/09/24 301 303 291 298 332,500
2020/09/23 305 320 296 307 1,243,600
2020/09/18 284 291 283 291 142,100
2020/09/17 284 286 282 283 86,400
2020/09/16 289 289 284 285 34,500
2020/09/15 287 289 284 288 38,600
2020/09/14 282 291 282 287 87,800
2020/09/11 277 281 276 281 52,500
2020/09/10 278 282 278 279 39,900
2020/09/09 277 282 277 280 55,500
2020/09/08 281 283 276 282 125,000
2020/09/07 287 288 277 279 340,400
2020/09/04 287 304 287 299 344,000
2020/09/03 291 302 285 295 312,000
2020/09/02 290 290 282 290 199,800
2020/09/01 277 288 277 287 234,200
2020/08/31 269 277 269 277 111,600
2020/08/28 273 276 264 266 217,400
2020/08/27 275 276 272 274 71,500
2020/08/26 276 277 273 275 35,600
2020/08/25 274 277 274 276 44,000
2020/08/24 271 275 270 274 76,700
2020/08/21 272 273 270 271 112,900
2020/08/20 272 274 271 272 99,200
2020/08/19 274 274 271 273 118,700
2020/08/18 275 276 272 272 99,700
2020/08/17 278 278 272 274 164,400
2020/08/14 300 308 274 276 839,700
2020/08/13 301 304 297 298 152,400
2020/08/12 298 302 293 301 161,400
2020/08/11 293 298 290 298 102,000
2020/08/07 290 293 288 290 64,300
2020/08/06 284 296 282 290 231,900
2020/08/05 284 284 279 283 99,400
2020/08/04 284 285 280 283 61,200
2020/08/03 289 289 278 280 118,100
2020/07/31 283 289 277 283 293,900
2020/07/30 300 300 284 287 281,400
2020/07/29 288 298 285 298 296,600
2020/07/28 287 288 283 286 109,000
2020/07/27 285 288 285 287 48,300
2020/07/22 288 290 286 289 45,400
2020/07/21 287 290 285 287 59,800
2020/07/20 289 290 282 289 102,900
2020/07/17 293 293 288 289 62,500
2020/07/16 299 299 290 292 108,000
2020/07/15 299 305 293 297 127,300
2020/07/14 295 304 288 296 229,200
2020/07/13 290 295 285 294 163,000
2020/07/10 284 290 281 282 164,600
2020/07/09 298 299 283 285 350,100
2020/07/08 307 313 297 300 448,900
2020/07/07 317 325 294 299 1,173,000
2020/07/06 290 319 285 309 1,442,300
2020/07/03 265 277 265 275 91,000
2020/07/02 273 278 263 266 230,400
2020/07/01 287 287 275 276 129,300
2020/06/30 289 291 284 284 95,500
2020/06/29 289 291 282 284 132,100
2020/06/26 299 299 292 295 73,900
2020/06/25 299 301 294 295 162,300
2020/06/24 306 307 302 303 93,400
2020/06/23 309 312 305 306 88,000
2020/06/22 309 313 307 308 65,900
2020/06/19 308 313 304 312 87,900
2020/06/18 309 315 304 311 119,400
2020/06/17 310 316 302 307 202,800
2020/06/16 296 302 295 302 152,200
2020/06/15 300 303 285 288 234,600
2020/06/12 284 307 282 301 283,900
2020/06/11 322 323 314 315 197,300
2020/06/10 320 327 319 325 136,700
2020/06/09 325 325 320 321 164,000
2020/06/08 326 328 319 322 143,200
2020/06/05 315 323 311 322 173,500
2020/06/04 326 328 315 316 302,600
2020/06/03 337 338 323 325 299,400
2020/06/02 334 342 333 335 296,200
2020/06/01 324 335 321 334 385,100
2020/05/29 318 323 317 319 118,600
2020/05/28 325 328 319 321 206,500
2020/05/27 326 326 319 325 165,200
2020/05/26 332 341 318 321 634,900
2020/05/25 346 351 326 331 983,000
2020/05/22 359 367 352 362 667,900
2020/05/21 371 389 347 351 1,837,000
2020/05/20 312 333 311 331 562,800
2020/05/19 319 319 307 314 258,300
2020/05/18 303 316 296 314 217,100
2020/05/15 303 303 291 298 114,000
2020/05/14 308 312 295 296 234,000
2020/05/13 319 319 308 313 285,800
2020/05/12 317 328 312 325 326,700
2020/05/11 313 318 309 318 143,800
2020/05/08 298 310 297 310 203,900
2020/05/07 291 302 288 300 168,900
2020/05/01 293 293 286 287 186,900
2020/04/30 300 305 297 298 302,600
2020/04/28 276 303 276 296 440,400
2020/04/27 277 283 271 277 249,200
2020/04/24 259 270 259 269 149,800
2020/04/23 250 265 250 264 198,500
2020/04/22 254 258 247 247 236,800
2020/04/21 272 308 253 256 1,079,500
2020/04/20 268 275 268 274 141,700
2020/04/17 269 274 267 269 114,400
2020/04/16 266 270 263 269 103,200
2020/04/15 277 277 267 270 144,700
2020/04/14 264 275 261 272 189,700
2020/04/13 266 267 259 264 61,300
2020/04/10 264 267 258 264 103,300
2020/04/09 264 270 260 263 218,900
2020/04/08 257 264 249 260 129,000
2020/04/07 256 260 247 257 111,800
2020/04/06 230 251 228 251 155,200
2020/04/03 241 244 231 231 232,200
2020/04/02 241 249 239 241 94,200
2020/04/01 253 258 237 244 126,100
2020/03/31 258 263 252 256 91,000
2020/03/30 249 259 249 256 87,000
2020/03/27 260 264 250 257 198,800
2020/03/26 266 266 251 253 224,100
2020/03/25 276 276 259 269 327,100
2020/03/24 251 261 251 260 249,600
2020/03/23 235 248 230 243 236,200
2020/03/19 254 257 236 239 275,900
2020/03/18 265 270 251 251 290,600
2020/03/17 238 263 233 257 451,800
2020/03/16 236 254 234 242 238,100
2020/03/13 224 247 221 236 467,100
2020/03/12 254 273 251 256 384,100
2020/03/11 276 289 266 266 269,200
2020/03/10 252 283 239 280 572,700
2020/03/09 284 287 267 268 395,800
2020/03/06 305 310 296 300 243,500
2020/03/05 328 329 311 311 197,500
2020/03/04 300 323 300 320 329,300
2020/03/03 332 335 311 311 377,200
2020/03/02 294 331 293 321 575,800
2020/02/28 302 318 298 299 675,400
2020/02/27 340 344 318 326 504,400
2020/02/26 343 353 329 346 487,800
2020/02/25 350 367 347 354 430,500
2020/02/21 368 382 365 373 430,900
2020/02/20 382 384 367 372 322,400
2020/02/19 342 381 342 377 601,200
2020/02/18 361 368 339 345 612,000
2020/02/17 395 395 357 361 1,078,800
2020/02/14 375 424 375 405 2,013,600
2020/02/13 386 388 376 378 326,200
2020/02/12 388 390 381 385 183,600
2020/02/10 380 386 377 382 156,000
2020/02/07 395 396 380 382 351,100
2020/02/06 393 397 389 395 223,100
2020/02/05 396 398 390 391 193,000
2020/02/04 381 396 379 395 213,400
2020/02/03 367 384 362 381 305,000
2020/01/31 372 392 372 383 238,300
2020/01/30 391 392 365 369 585,600
2020/01/29 405 405 389 391 295,500
2020/01/28 385 404 385 402 311,600
2020/01/27 399 400 382 393 416,100
2020/01/24 418 418 403 406 386,800
2020/01/23 425 426 417 419 248,800
2020/01/22 422 428 418 427 179,900
2020/01/21 429 442 422 424 476,800
2020/01/20 431 438 428 435 370,800
2020/01/17 430 436 416 431 555,600
2020/01/16 424 439 420 431 681,800
2020/01/15 419 437 415 419 764,400
2020/01/14 400 419 396 419 1,389,100
2020/01/10 423 424 384 386 1,892,400
2020/01/09 395 449 390 415 4,325,700
2020/01/08 394 398 366 377 1,306,600
2020/01/07 386 395 382 389 450,000
2020/01/06 399 403 383 386 1,184,400

このページの先頭へ