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 |
---|---|---|---|---|---|
2021/12/30 | 200 | 216 | 200 | 207 | 173,700 |
2021/12/29 | 195 | 200 | 195 | 199 | 41,000 |
2021/12/28 | 195 | 197 | 194 | 197 | 108,300 |
2021/12/27 | 196 | 196 | 193 | 195 | 119,600 |
2021/12/24 | 198 | 198 | 194 | 196 | 97,000 |
2021/12/23 | 197 | 199 | 196 | 199 | 85,700 |
2021/12/22 | 200 | 200 | 197 | 198 | 60,900 |
2021/12/21 | 198 | 201 | 197 | 200 | 59,200 |
2021/12/20 | 204 | 204 | 196 | 196 | 81,900 |
2021/12/17 | 202 | 206 | 201 | 202 | 20,600 |
2021/12/16 | 203 | 205 | 200 | 203 | 53,100 |
2021/12/15 | 201 | 203 | 200 | 200 | 37,100 |
2021/12/14 | 206 | 207 | 199 | 202 | 56,300 |
2021/12/13 | 208 | 211 | 207 | 209 | 15,200 |
2021/12/10 | 214 | 214 | 208 | 209 | 24,800 |
2021/12/09 | 211 | 216 | 211 | 212 | 34,300 |
2021/12/08 | 210 | 213 | 208 | 210 | 59,900 |
2021/12/07 | 206 | 210 | 204 | 210 | 35,000 |
2021/12/06 | 202 | 206 | 202 | 205 | 30,400 |
2021/12/03 | 201 | 204 | 199 | 203 | 59,700 |
2021/12/02 | 205 | 206 | 196 | 201 | 108,300 |
2021/12/01 | 202 | 207 | 198 | 207 | 60,500 |
2021/11/30 | 209 | 210 | 201 | 202 | 71,600 |
2021/11/29 | 210 | 214 | 203 | 206 | 125,000 |
2021/11/26 | 222 | 222 | 217 | 218 | 44,400 |
2021/11/25 | 224 | 224 | 222 | 222 | 12,600 |
2021/11/24 | 225 | 225 | 221 | 222 | 28,400 |
2021/11/22 | 225 | 227 | 224 | 227 | 38,000 |
2021/11/19 | 225 | 225 | 223 | 225 | 19,900 |
2021/11/18 | 223 | 225 | 222 | 223 | 54,600 |
2021/11/17 | 224 | 228 | 224 | 226 | 32,300 |
2021/11/16 | 230 | 231 | 224 | 224 | 158,600 |
2021/11/15 | 234 | 237 | 233 | 236 | 69,700 |
2021/11/12 | 238 | 239 | 233 | 238 | 40,900 |
2021/11/11 | 242 | 242 | 237 | 238 | 30,700 |
2021/11/10 | 242 | 243 | 241 | 242 | 13,300 |
2021/11/09 | 243 | 243 | 241 | 242 | 25,100 |
2021/11/08 | 246 | 246 | 242 | 243 | 17,700 |
2021/11/05 | 246 | 248 | 244 | 245 | 9,100 |
2021/11/04 | 246 | 248 | 245 | 248 | 7,600 |
2021/11/02 | 246 | 246 | 245 | 246 | 8,600 |
2021/11/01 | 245 | 248 | 245 | 246 | 14,200 |
2021/10/29 | 247 | 247 | 245 | 247 | 2,900 |
2021/10/28 | 245 | 249 | 244 | 249 | 14,600 |
2021/10/27 | 246 | 247 | 245 | 246 | 7,700 |
2021/10/26 | 247 | 247 | 245 | 246 | 13,800 |
2021/10/25 | 247 | 247 | 245 | 245 | 13,500 |
2021/10/22 | 245 | 248 | 245 | 247 | 32,600 |
2021/10/21 | 250 | 251 | 245 | 246 | 69,400 |
2021/10/20 | 251 | 251 | 249 | 250 | 26,800 |
2021/10/19 | 253 | 253 | 246 | 251 | 67,500 |
2021/10/18 | 253 | 254 | 250 | 253 | 39,400 |
2021/10/15 | 253 | 256 | 253 | 255 | 10,000 |
2021/10/14 | 255 | 255 | 252 | 254 | 13,500 |
2021/10/13 | 253 | 256 | 252 | 255 | 14,100 |
2021/10/12 | 256 | 256 | 254 | 254 | 8,400 |
2021/10/11 | 258 | 258 | 254 | 255 | 5,300 |
2021/10/08 | 251 | 255 | 251 | 255 | 14,400 |
2021/10/07 | 251 | 253 | 250 | 250 | 11,500 |
2021/10/06 | 253 | 254 | 249 | 250 | 32,000 |
2021/10/05 | 253 | 254 | 247 | 251 | 62,600 |
2021/10/04 | 260 | 260 | 253 | 255 | 27,700 |
2021/10/01 | 260 | 260 | 258 | 258 | 18,100 |
2021/09/30 | 262 | 262 | 260 | 261 | 7,300 |
2021/09/29 | 260 | 264 | 260 | 261 | 19,800 |
2021/09/28 | 262 | 263 | 260 | 263 | 25,400 |
2021/09/27 | 261 | 262 | 260 | 261 | 40,600 |
2021/09/24 | 263 | 263 | 257 | 261 | 52,900 |
2021/09/22 | 261 | 262 | 259 | 259 | 31,300 |
2021/09/21 | 260 | 263 | 260 | 261 | 48,500 |
2021/09/17 | 269 | 269 | 266 | 266 | 20,700 |
2021/09/16 | 269 | 270 | 261 | 270 | 103,500 |
2021/09/15 | 271 | 272 | 266 | 267 | 54,000 |
2021/09/14 | 271 | 271 | 268 | 271 | 22,900 |
2021/09/13 | 267 | 269 | 265 | 269 | 29,500 |
2021/09/10 | 268 | 282 | 265 | 267 | 310,300 |
2021/09/09 | 264 | 268 | 264 | 267 | 21,000 |
2021/09/08 | 266 | 267 | 264 | 266 | 24,400 |
2021/09/07 | 268 | 269 | 265 | 266 | 23,700 |
2021/09/06 | 263 | 270 | 263 | 269 | 60,700 |
2021/09/03 | 261 | 267 | 260 | 263 | 70,300 |
2021/09/02 | 263 | 264 | 260 | 261 | 68,300 |
2021/09/01 | 262 | 265 | 262 | 262 | 38,600 |
2021/08/31 | 257 | 263 | 255 | 262 | 53,900 |
2021/08/30 | 256 | 258 | 255 | 257 | 27,700 |
2021/08/27 | 256 | 256 | 254 | 256 | 10,800 |
2021/08/26 | 257 | 257 | 254 | 256 | 17,300 |
2021/08/25 | 256 | 256 | 253 | 255 | 24,900 |
2021/08/24 | 253 | 257 | 253 | 255 | 34,500 |
2021/08/23 | 253 | 254 | 250 | 253 | 56,300 |
2021/08/20 | 266 | 267 | 246 | 250 | 232,100 |
2021/08/19 | 268 | 268 | 266 | 266 | 10,700 |
2021/08/18 | 267 | 269 | 265 | 268 | 49,200 |
2021/08/17 | 277 | 282 | 267 | 269 | 209,600 |
2021/08/16 | 282 | 288 | 281 | 286 | 115,500 |
2021/08/13 | 281 | 282 | 280 | 281 | 41,300 |
2021/08/12 | 280 | 282 | 280 | 282 | 49,700 |
2021/08/11 | 277 | 279 | 277 | 278 | 22,200 |
2021/08/10 | 279 | 279 | 277 | 278 | 19,500 |
2021/08/06 | 283 | 283 | 277 | 277 | 37,400 |
2021/08/05 | 283 | 286 | 280 | 281 | 60,400 |
2021/08/04 | 281 | 283 | 280 | 283 | 37,100 |
2021/08/03 | 283 | 283 | 280 | 281 | 38,100 |
2021/08/02 | 281 | 284 | 281 | 282 | 14,200 |
2021/07/30 | 283 | 283 | 281 | 281 | 11,200 |
2021/07/29 | 283 | 284 | 283 | 283 | 4,900 |
2021/07/28 | 285 | 285 | 283 | 283 | 7,700 |
2021/07/27 | 284 | 286 | 283 | 286 | 34,900 |
2021/07/26 | 284 | 284 | 283 | 284 | 14,200 |
2021/07/21 | 284 | 284 | 282 | 283 | 53,100 |
2021/07/20 | 281 | 283 | 281 | 282 | 32,100 |
2021/07/19 | 286 | 286 | 282 | 283 | 51,500 |
2021/07/16 | 288 | 288 | 284 | 287 | 34,500 |
2021/07/15 | 288 | 290 | 286 | 287 | 54,800 |
2021/07/14 | 290 | 292 | 288 | 289 | 31,700 |
2021/07/13 | 289 | 292 | 289 | 290 | 25,000 |
2021/07/12 | 291 | 291 | 288 | 290 | 42,800 |
2021/07/09 | 287 | 290 | 287 | 290 | 23,500 |
2021/07/08 | 296 | 296 | 287 | 289 | 65,900 |
2021/07/07 | 291 | 299 | 289 | 293 | 140,200 |
2021/07/06 | 287 | 291 | 286 | 289 | 23,500 |
2021/07/05 | 293 | 295 | 286 | 286 | 81,600 |
2021/07/02 | 285 | 288 | 284 | 288 | 22,900 |
2021/07/01 | 287 | 287 | 284 | 284 | 54,500 |
2021/06/30 | 289 | 289 | 284 | 285 | 82,500 |
2021/06/29 | 291 | 291 | 288 | 288 | 38,500 |
2021/06/28 | 290 | 291 | 288 | 291 | 34,000 |
2021/06/25 | 288 | 290 | 285 | 287 | 87,300 |
2021/06/24 | 289 | 289 | 284 | 285 | 189,500 |
2021/06/23 | 294 | 294 | 288 | 289 | 153,400 |
2021/06/22 | 295 | 296 | 293 | 294 | 34,700 |
2021/06/21 | 299 | 299 | 290 | 292 | 116,600 |
2021/06/18 | 303 | 303 | 299 | 299 | 46,900 |
2021/06/17 | 307 | 307 | 302 | 304 | 69,800 |
2021/06/16 | 302 | 304 | 300 | 302 | 37,100 |
2021/06/15 | 302 | 314 | 299 | 302 | 309,000 |
2021/06/14 | 305 | 305 | 298 | 298 | 54,100 |
2021/06/11 | 305 | 305 | 303 | 305 | 29,900 |
2021/06/10 | 302 | 306 | 301 | 303 | 29,000 |
2021/06/09 | 304 | 307 | 301 | 304 | 42,900 |
2021/06/08 | 299 | 317 | 299 | 307 | 340,100 |
2021/06/07 | 299 | 301 | 296 | 301 | 50,300 |
2021/06/04 | 294 | 307 | 294 | 297 | 342,200 |
2021/06/03 | 295 | 296 | 293 | 293 | 29,200 |
2021/06/02 | 299 | 299 | 294 | 294 | 31,700 |
2021/06/01 | 296 | 297 | 294 | 296 | 22,600 |
2021/05/31 | 294 | 303 | 293 | 297 | 74,800 |
2021/05/28 | 296 | 297 | 292 | 294 | 29,500 |
2021/05/27 | 296 | 297 | 294 | 296 | 18,400 |
2021/05/26 | 295 | 302 | 291 | 296 | 123,200 |
2021/05/25 | 295 | 300 | 291 | 294 | 136,200 |
2021/05/24 | 292 | 293 | 290 | 292 | 48,300 |
2021/05/21 | 290 | 297 | 289 | 293 | 323,900 |
2021/05/20 | 304 | 309 | 301 | 309 | 136,300 |
2021/05/19 | 298 | 304 | 294 | 304 | 86,600 |
2021/05/18 | 290 | 302 | 290 | 302 | 100,900 |
2021/05/17 | 295 | 295 | 290 | 293 | 63,300 |
2021/05/14 | 292 | 294 | 289 | 294 | 48,000 |
2021/05/13 | 289 | 293 | 286 | 289 | 131,900 |
2021/05/12 | 306 | 306 | 293 | 293 | 140,000 |
2021/05/11 | 304 | 309 | 303 | 303 | 65,200 |
2021/05/10 | 307 | 309 | 304 | 305 | 19,700 |
2021/05/07 | 303 | 309 | 302 | 306 | 64,200 |
2021/05/06 | 302 | 303 | 301 | 302 | 60,800 |
2021/04/30 | 306 | 306 | 300 | 301 | 72,200 |
2021/04/28 | 306 | 307 | 304 | 304 | 25,300 |
2021/04/27 | 306 | 308 | 305 | 306 | 20,000 |
2021/04/26 | 305 | 310 | 303 | 306 | 45,000 |
2021/04/23 | 307 | 307 | 302 | 305 | 93,200 |
2021/04/22 | 307 | 310 | 306 | 307 | 46,000 |
2021/04/21 | 312 | 312 | 305 | 306 | 137,500 |
2021/04/20 | 316 | 318 | 312 | 314 | 66,800 |
2021/04/19 | 312 | 327 | 311 | 317 | 313,300 |
2021/04/16 | 314 | 316 | 310 | 311 | 37,100 |
2021/04/15 | 309 | 317 | 308 | 314 | 116,700 |
2021/04/14 | 308 | 309 | 306 | 308 | 38,800 |
2021/04/13 | 307 | 310 | 306 | 309 | 28,500 |
2021/04/12 | 308 | 309 | 305 | 307 | 56,100 |
2021/04/09 | 310 | 311 | 307 | 308 | 63,000 |
2021/04/08 | 312 | 314 | 309 | 310 | 70,300 |
2021/04/07 | 312 | 315 | 312 | 314 | 43,600 |
2021/04/06 | 311 | 316 | 309 | 314 | 110,300 |
2021/04/05 | 314 | 315 | 310 | 312 | 75,000 |
2021/04/02 | 313 | 318 | 310 | 315 | 59,800 |
2021/04/01 | 311 | 320 | 307 | 312 | 102,000 |
2021/03/31 | 313 | 315 | 309 | 309 | 67,300 |
2021/03/30 | 319 | 319 | 313 | 315 | 33,100 |
2021/03/29 | 319 | 326 | 317 | 317 | 113,500 |
2021/03/26 | 313 | 318 | 313 | 318 | 46,800 |
2021/03/25 | 310 | 316 | 308 | 316 | 83,400 |
2021/03/24 | 316 | 317 | 305 | 307 | 117,200 |
2021/03/23 | 327 | 327 | 317 | 318 | 74,100 |
2021/03/22 | 321 | 327 | 320 | 323 | 84,100 |
2021/03/19 | 323 | 325 | 320 | 322 | 60,600 |
2021/03/18 | 325 | 326 | 321 | 324 | 113,100 |
2021/03/17 | 330 | 338 | 321 | 325 | 588,200 |
2021/03/16 | 310 | 319 | 309 | 319 | 153,200 |
2021/03/15 | 311 | 315 | 311 | 311 | 58,600 |
2021/03/12 | 313 | 313 | 309 | 311 | 82,600 |
2021/03/11 | 306 | 316 | 306 | 314 | 103,400 |
2021/03/10 | 305 | 307 | 302 | 306 | 53,200 |
2021/03/09 | 305 | 306 | 301 | 305 | 39,000 |
2021/03/08 | 306 | 308 | 301 | 301 | 68,900 |
2021/03/05 | 302 | 308 | 299 | 303 | 73,500 |
2021/03/04 | 311 | 311 | 299 | 304 | 144,300 |
2021/03/03 | 314 | 314 | 309 | 309 | 42,900 |
2021/03/02 | 318 | 318 | 309 | 310 | 88,300 |
2021/03/01 | 316 | 318 | 313 | 317 | 38,500 |
2021/02/26 | 321 | 322 | 314 | 314 | 107,000 |
2021/02/25 | 322 | 326 | 322 | 325 | 50,100 |
2021/02/24 | 321 | 330 | 321 | 322 | 143,700 |
2021/02/22 | 311 | 327 | 310 | 324 | 188,100 |
2021/02/19 | 308 | 311 | 306 | 310 | 105,700 |
2021/02/18 | 315 | 319 | 310 | 311 | 119,500 |
2021/02/17 | 312 | 320 | 309 | 320 | 133,800 |
2021/02/16 | 315 | 319 | 310 | 312 | 406,200 |
2021/02/15 | 333 | 342 | 324 | 335 | 441,400 |
2021/02/12 | 326 | 330 | 318 | 327 | 226,500 |
2021/02/10 | 316 | 320 | 313 | 319 | 79,100 |
2021/02/09 | 321 | 321 | 314 | 315 | 81,800 |
2021/02/08 | 318 | 323 | 313 | 321 | 121,200 |
2021/02/05 | 316 | 324 | 312 | 316 | 163,300 |
2021/02/04 | 311 | 313 | 308 | 310 | 73,700 |
2021/02/03 | 315 | 316 | 311 | 311 | 61,600 |
2021/02/02 | 307 | 317 | 306 | 312 | 66,100 |
2021/02/01 | 299 | 310 | 298 | 307 | 180,100 |
2021/01/29 | 330 | 330 | 305 | 307 | 339,100 |
2021/01/28 | 314 | 334 | 313 | 325 | 355,400 |
2021/01/27 | 315 | 318 | 312 | 318 | 80,300 |
2021/01/26 | 318 | 320 | 315 | 317 | 55,100 |
2021/01/25 | 315 | 318 | 313 | 317 | 53,300 |
2021/01/22 | 321 | 326 | 314 | 315 | 140,800 |
2021/01/21 | 316 | 329 | 313 | 327 | 263,700 |
2021/01/20 | 312 | 320 | 312 | 316 | 118,500 |
2021/01/19 | 303 | 320 | 302 | 316 | 353,000 |
2021/01/18 | 296 | 302 | 294 | 301 | 82,700 |
2021/01/15 | 298 | 301 | 294 | 298 | 119,700 |
2021/01/14 | 303 | 305 | 296 | 298 | 81,100 |
2021/01/13 | 301 | 305 | 298 | 303 | 55,300 |
2021/01/12 | 305 | 308 | 297 | 302 | 154,300 |
2021/01/08 | 298 | 308 | 298 | 305 | 168,700 |
2021/01/07 | 302 | 302 | 296 | 299 | 103,200 |
2021/01/06 | 304 | 306 | 296 | 297 | 145,400 |
2021/01/05 | 298 | 305 | 298 | 304 | 86,800 |
2021/01/04 | 315 | 315 | 298 | 303 | 224,000 |