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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/20 | 199 | 204 | 188 | 190 | 1,145,100 |
| 2024/11/19 | 183 | 186 | 182 | 184 | 62,700 |
| 2024/11/18 | 182 | 183 | 181 | 182 | 52,700 |
| 2024/11/15 | 184 | 184 | 181 | 182 | 55,400 |
| 2024/11/14 | 188 | 188 | 184 | 184 | 108,000 |
| 2024/11/13 | 190 | 191 | 186 | 186 | 81,600 |
| 2024/11/12 | 190 | 193 | 189 | 189 | 56,400 |
| 2024/11/11 | 193 | 193 | 186 | 189 | 105,500 |
| 2024/11/08 | 194 | 198 | 193 | 194 | 44,400 |
| 2024/11/07 | 192 | 196 | 189 | 194 | 105,600 |
| 2024/11/06 | 186 | 191 | 186 | 188 | 128,000 |
| 2024/11/05 | 187 | 188 | 184 | 186 | 42,100 |
| 2024/11/01 | 190 | 191 | 187 | 187 | 106,700 |
| 2024/10/31 | 186 | 191 | 185 | 190 | 128,700 |
| 2024/10/30 | 187 | 187 | 184 | 185 | 40,600 |
| 2024/10/29 | 183 | 187 | 183 | 186 | 75,700 |
| 2024/10/28 | 177 | 184 | 175 | 184 | 172,900 |
| 2024/10/25 | 182 | 184 | 178 | 178 | 139,600 |
| 2024/10/24 | 184 | 185 | 180 | 181 | 217,200 |
| 2024/10/23 | 187 | 188 | 184 | 185 | 82,700 |
| 2024/10/22 | 190 | 191 | 185 | 186 | 154,700 |
| 2024/10/21 | 192 | 193 | 190 | 191 | 39,000 |
| 2024/10/18 | 195 | 195 | 190 | 191 | 116,300 |
| 2024/10/17 | 197 | 197 | 195 | 195 | 65,600 |
| 2024/10/16 | 199 | 200 | 194 | 197 | 159,100 |
| 2024/10/15 | 206 | 206 | 200 | 200 | 136,400 |
| 2024/10/11 | 200 | 202 | 198 | 199 | 113,400 |
| 2024/10/10 | 204 | 205 | 199 | 199 | 184,300 |
| 2024/10/09 | 208 | 212 | 201 | 201 | 350,100 |
| 2024/10/08 | 210 | 212 | 205 | 205 | 362,900 |
| 2024/10/07 | 217 | 219 | 210 | 213 | 544,600 |
| 2024/10/04 | 218 | 219 | 212 | 217 | 592,100 |
| 2024/10/03 | 238 | 238 | 214 | 219 | 1,821,100 |
| 2024/10/02 | 250 | 256 | 224 | 235 | 3,801,700 |
| 2024/10/01 | 213 | 265 | 208 | 240 | 9,519,800 |
| 2024/09/30 | 197 | 231 | 189 | 205 | 5,472,000 |
| 2024/09/27 | 187 | 188 | 183 | 183 | 68,000 |
| 2024/09/26 | 185 | 187 | 185 | 186 | 35,000 |
| 2024/09/25 | 185 | 187 | 184 | 185 | 24,500 |
| 2024/09/24 | 182 | 186 | 182 | 184 | 39,200 |
| 2024/09/20 | 181 | 183 | 181 | 182 | 16,200 |
| 2024/09/19 | 180 | 183 | 180 | 181 | 26,100 |
| 2024/09/18 | 183 | 183 | 178 | 179 | 29,300 |
| 2024/09/17 | 184 | 184 | 181 | 181 | 11,100 |
| 2024/09/13 | 182 | 182 | 180 | 181 | 8,700 |
| 2024/09/12 | 182 | 183 | 181 | 182 | 8,900 |
| 2024/09/11 | 185 | 185 | 175 | 180 | 46,100 |
| 2024/09/10 | 182 | 186 | 182 | 185 | 25,400 |
| 2024/09/09 | 177 | 184 | 173 | 181 | 43,800 |
| 2024/09/06 | 180 | 181 | 179 | 179 | 23,500 |
| 2024/09/05 | 176 | 182 | 175 | 181 | 42,400 |
| 2024/09/04 | 184 | 184 | 179 | 181 | 95,900 |
| 2024/09/03 | 190 | 190 | 188 | 188 | 38,100 |
| 2024/09/02 | 193 | 193 | 189 | 189 | 60,900 |
| 2024/08/30 | 196 | 197 | 191 | 192 | 79,900 |
| 2024/08/29 | 195 | 197 | 193 | 194 | 69,200 |
| 2024/08/28 | 194 | 196 | 194 | 195 | 52,600 |
| 2024/08/27 | 193 | 196 | 193 | 196 | 36,200 |
| 2024/08/26 | 191 | 194 | 190 | 194 | 65,000 |
| 2024/08/23 | 187 | 189 | 187 | 189 | 9,600 |
| 2024/08/22 | 189 | 189 | 186 | 187 | 23,400 |
| 2024/08/21 | 186 | 189 | 185 | 189 | 34,500 |
| 2024/08/20 | 186 | 191 | 184 | 188 | 59,500 |
| 2024/08/19 | 190 | 191 | 184 | 184 | 77,400 |
| 2024/08/16 | 188 | 190 | 187 | 189 | 32,000 |
| 2024/08/15 | 187 | 188 | 183 | 187 | 54,000 |
| 2024/08/14 | 179 | 194 | 179 | 187 | 201,600 |
| 2024/08/13 | 181 | 181 | 174 | 179 | 99,800 |
| 2024/08/09 | 183 | 183 | 176 | 181 | 163,500 |
| 2024/08/08 | 166 | 173 | 166 | 173 | 29,800 |
| 2024/08/07 | 159 | 174 | 159 | 170 | 78,400 |
| 2024/08/06 | 163 | 170 | 160 | 164 | 113,400 |
| 2024/08/05 | 184 | 184 | 155 | 157 | 151,400 |
| 2024/08/02 | 193 | 194 | 188 | 188 | 114,500 |
| 2024/08/01 | 198 | 198 | 195 | 198 | 33,100 |
| 2024/07/31 | 198 | 199 | 198 | 199 | 14,900 |
| 2024/07/30 | 200 | 200 | 197 | 200 | 13,300 |
| 2024/07/29 | 197 | 200 | 197 | 199 | 57,900 |
| 2024/07/26 | 196 | 197 | 196 | 197 | 18,000 |
| 2024/07/25 | 197 | 198 | 196 | 197 | 32,100 |
| 2024/07/24 | 199 | 200 | 195 | 198 | 73,600 |
| 2024/07/23 | 201 | 201 | 199 | 200 | 27,700 |
| 2024/07/22 | 201 | 202 | 199 | 199 | 39,200 |
| 2024/07/19 | 201 | 202 | 201 | 201 | 16,900 |
| 2024/07/18 | 200 | 202 | 199 | 201 | 74,700 |
| 2024/07/17 | 202 | 203 | 202 | 202 | 41,700 |
| 2024/07/16 | 201 | 203 | 199 | 202 | 114,300 |
| 2024/07/12 | 201 | 204 | 201 | 203 | 56,100 |
| 2024/07/11 | 203 | 204 | 203 | 203 | 11,600 |
| 2024/07/10 | 204 | 204 | 202 | 203 | 18,300 |
| 2024/07/09 | 203 | 204 | 198 | 204 | 67,700 |
| 2024/07/08 | 204 | 204 | 203 | 203 | 51,500 |
| 2024/07/05 | 203 | 204 | 202 | 203 | 29,500 |
| 2024/07/04 | 202 | 204 | 201 | 203 | 37,600 |
| 2024/07/03 | 204 | 204 | 202 | 202 | 16,100 |
| 2024/07/02 | 203 | 204 | 202 | 204 | 19,400 |
| 2024/07/01 | 204 | 204 | 202 | 203 | 38,600 |
| 2024/06/28 | 204 | 205 | 202 | 204 | 23,400 |
| 2024/06/27 | 204 | 205 | 202 | 204 | 17,500 |
| 2024/06/26 | 206 | 206 | 203 | 204 | 16,700 |
| 2024/06/25 | 203 | 205 | 202 | 204 | 44,500 |
| 2024/06/24 | 203 | 203 | 201 | 201 | 16,900 |
| 2024/06/21 | 201 | 202 | 201 | 201 | 23,800 |
| 2024/06/20 | 198 | 202 | 198 | 201 | 91,200 |
| 2024/06/19 | 201 | 203 | 199 | 200 | 125,200 |
| 2024/06/18 | 208 | 208 | 189 | 204 | 289,400 |
| 2024/06/17 | 209 | 209 | 207 | 208 | 65,400 |
| 2024/06/14 | 211 | 211 | 209 | 210 | 37,300 |
| 2024/06/13 | 212 | 212 | 210 | 211 | 11,500 |
| 2024/06/12 | 210 | 212 | 210 | 212 | 27,700 |
| 2024/06/11 | 209 | 212 | 209 | 210 | 28,500 |
| 2024/06/10 | 208 | 210 | 207 | 209 | 39,900 |
| 2024/06/07 | 209 | 209 | 208 | 208 | 32,400 |
| 2024/06/06 | 210 | 210 | 208 | 210 | 81,800 |
| 2024/06/05 | 212 | 212 | 210 | 211 | 34,900 |
| 2024/06/04 | 212 | 213 | 211 | 212 | 20,600 |
| 2024/06/03 | 212 | 213 | 211 | 212 | 33,400 |
| 2024/05/31 | 211 | 213 | 211 | 212 | 20,600 |
| 2024/05/30 | 211 | 213 | 210 | 212 | 18,900 |
| 2024/05/29 | 213 | 214 | 212 | 212 | 38,600 |
| 2024/05/28 | 212 | 213 | 211 | 212 | 31,900 |
| 2024/05/27 | 212 | 212 | 210 | 212 | 42,700 |
| 2024/05/24 | 211 | 212 | 210 | 212 | 49,600 |
| 2024/05/23 | 213 | 213 | 211 | 211 | 41,700 |
| 2024/05/22 | 214 | 215 | 212 | 212 | 56,800 |
| 2024/05/21 | 218 | 219 | 212 | 213 | 259,600 |
| 2024/05/20 | 220 | 224 | 219 | 222 | 266,200 |
| 2024/05/17 | 218 | 220 | 218 | 220 | 41,900 |
| 2024/05/16 | 219 | 219 | 216 | 219 | 60,000 |
| 2024/05/15 | 220 | 220 | 218 | 218 | 22,100 |
| 2024/05/14 | 218 | 220 | 217 | 220 | 42,700 |
| 2024/05/13 | 222 | 222 | 217 | 219 | 76,700 |
| 2024/05/10 | 217 | 221 | 217 | 221 | 39,800 |
| 2024/05/09 | 217 | 218 | 216 | 217 | 9,600 |
| 2024/05/08 | 217 | 217 | 216 | 217 | 8,200 |
| 2024/05/07 | 218 | 218 | 217 | 217 | 17,100 |
| 2024/05/02 | 215 | 217 | 215 | 216 | 18,900 |
| 2024/05/01 | 217 | 217 | 215 | 216 | 38,900 |
| 2024/04/30 | 218 | 219 | 216 | 217 | 39,700 |
| 2024/04/26 | 218 | 219 | 217 | 218 | 13,000 |
| 2024/04/25 | 218 | 220 | 218 | 218 | 24,600 |
| 2024/04/24 | 219 | 220 | 218 | 220 | 22,300 |
| 2024/04/23 | 219 | 220 | 218 | 219 | 28,700 |
| 2024/04/22 | 217 | 219 | 216 | 219 | 54,000 |
| 2024/04/19 | 216 | 219 | 214 | 218 | 122,100 |
| 2024/04/18 | 216 | 219 | 216 | 217 | 18,600 |
| 2024/04/17 | 219 | 219 | 216 | 218 | 64,600 |
| 2024/04/16 | 220 | 221 | 218 | 219 | 94,900 |
| 2024/04/15 | 219 | 221 | 217 | 221 | 67,500 |
| 2024/04/12 | 220 | 222 | 220 | 222 | 31,800 |
| 2024/04/11 | 221 | 221 | 219 | 220 | 29,300 |
| 2024/04/10 | 221 | 223 | 220 | 222 | 59,300 |
| 2024/04/09 | 219 | 221 | 219 | 221 | 38,500 |
| 2024/04/08 | 218 | 219 | 217 | 219 | 25,300 |
| 2024/04/05 | 216 | 217 | 214 | 217 | 73,100 |
| 2024/04/04 | 219 | 219 | 217 | 217 | 30,200 |
| 2024/04/03 | 217 | 220 | 216 | 218 | 61,800 |
| 2024/04/02 | 221 | 222 | 217 | 219 | 56,700 |
| 2024/04/01 | 223 | 223 | 219 | 222 | 66,600 |
| 2024/03/29 | 220 | 222 | 220 | 222 | 29,800 |
| 2024/03/28 | 221 | 221 | 218 | 220 | 55,100 |
| 2024/03/27 | 220 | 222 | 219 | 222 | 46,000 |
| 2024/03/26 | 220 | 222 | 219 | 221 | 23,900 |
| 2024/03/25 | 221 | 222 | 220 | 220 | 53,500 |
| 2024/03/22 | 222 | 222 | 220 | 221 | 30,600 |
| 2024/03/21 | 220 | 223 | 219 | 221 | 74,400 |
| 2024/03/19 | 218 | 220 | 217 | 219 | 28,300 |
| 2024/03/18 | 217 | 219 | 216 | 218 | 36,300 |
| 2024/03/15 | 214 | 217 | 214 | 216 | 37,800 |
| 2024/03/14 | 217 | 218 | 215 | 215 | 51,000 |
| 2024/03/13 | 218 | 219 | 215 | 217 | 67,000 |
| 2024/03/12 | 217 | 218 | 215 | 217 | 41,600 |
| 2024/03/11 | 222 | 223 | 216 | 217 | 79,000 |
| 2024/03/08 | 222 | 224 | 219 | 223 | 54,300 |
| 2024/03/07 | 222 | 223 | 217 | 221 | 87,000 |
| 2024/03/06 | 222 | 223 | 220 | 222 | 27,800 |
| 2024/03/05 | 225 | 225 | 214 | 221 | 226,700 |
| 2024/03/04 | 223 | 225 | 222 | 225 | 122,300 |
| 2024/03/01 | 220 | 225 | 220 | 224 | 186,100 |
| 2024/02/29 | 220 | 221 | 218 | 220 | 56,300 |
| 2024/02/28 | 217 | 219 | 217 | 218 | 48,600 |
| 2024/02/27 | 219 | 219 | 214 | 216 | 37,500 |
| 2024/02/26 | 214 | 221 | 214 | 216 | 108,100 |
| 2024/02/22 | 213 | 215 | 212 | 214 | 45,200 |
| 2024/02/21 | 216 | 216 | 213 | 213 | 36,100 |
| 2024/02/20 | 215 | 216 | 214 | 216 | 19,200 |
| 2024/02/19 | 212 | 216 | 212 | 215 | 35,300 |
| 2024/02/16 | 212 | 214 | 210 | 213 | 96,300 |
| 2024/02/15 | 214 | 215 | 211 | 213 | 78,100 |
| 2024/02/14 | 215 | 215 | 213 | 215 | 83,500 |
| 2024/02/13 | 215 | 221 | 214 | 216 | 165,300 |
| 2024/02/09 | 213 | 215 | 213 | 215 | 16,600 |
| 2024/02/08 | 216 | 216 | 213 | 214 | 55,300 |
| 2024/02/07 | 216 | 217 | 215 | 216 | 34,700 |
| 2024/02/06 | 218 | 218 | 216 | 216 | 18,200 |
| 2024/02/05 | 218 | 219 | 216 | 217 | 83,600 |
| 2024/02/02 | 214 | 217 | 214 | 217 | 62,500 |
| 2024/02/01 | 219 | 219 | 213 | 214 | 129,200 |
| 2024/01/31 | 220 | 220 | 218 | 219 | 50,600 |
| 2024/01/30 | 220 | 221 | 219 | 220 | 42,600 |
| 2024/01/29 | 222 | 222 | 219 | 220 | 66,900 |
| 2024/01/26 | 220 | 224 | 220 | 220 | 179,300 |
| 2024/01/25 | 233 | 244 | 220 | 222 | 1,549,600 |
| 2024/01/24 | 219 | 219 | 216 | 217 | 41,500 |
| 2024/01/23 | 221 | 221 | 217 | 219 | 32,400 |
| 2024/01/22 | 220 | 221 | 219 | 220 | 52,700 |
| 2024/01/19 | 220 | 221 | 217 | 220 | 73,400 |
| 2024/01/18 | 221 | 221 | 219 | 220 | 39,300 |
| 2024/01/17 | 222 | 224 | 220 | 220 | 90,500 |
| 2024/01/16 | 225 | 225 | 222 | 223 | 49,300 |
| 2024/01/15 | 223 | 225 | 223 | 225 | 55,200 |
| 2024/01/12 | 226 | 226 | 222 | 223 | 68,000 |
| 2024/01/11 | 222 | 226 | 221 | 226 | 90,700 |
| 2024/01/10 | 222 | 222 | 219 | 221 | 53,400 |
| 2024/01/09 | 219 | 222 | 219 | 222 | 71,900 |
| 2024/01/05 | 220 | 222 | 216 | 220 | 102,900 |
| 2024/01/04 | 226 | 227 | 217 | 219 | 480,300 |