構造計画研究所ホールディングス(208A)の株価時系列情報
構造計画研究所ホールディングス(208A)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 |
|---|---|---|---|---|---|
| 2026/03/06 | 3,035 | 3,080 | 3,035 | 3,080 | 13,000 |
| 2026/03/05 | 3,030 | 3,105 | 3,030 | 3,070 | 16,200 |
| 2026/03/04 | 3,025 | 3,050 | 2,947 | 2,978 | 34,400 |
| 2026/03/03 | 3,110 | 3,125 | 3,030 | 3,035 | 19,400 |
| 2026/03/02 | 3,110 | 3,130 | 3,090 | 3,125 | 15,200 |
| 2026/02/27 | 3,110 | 3,125 | 3,095 | 3,110 | 11,000 |
| 2026/02/26 | 3,100 | 3,130 | 3,090 | 3,100 | 11,100 |
| 2026/02/25 | 3,100 | 3,105 | 3,070 | 3,070 | 11,400 |
| 2026/02/24 | 3,150 | 3,160 | 3,100 | 3,100 | 15,700 |
| 2026/02/20 | 3,135 | 3,190 | 3,100 | 3,140 | 33,000 |
| 2026/02/19 | 3,130 | 3,130 | 3,090 | 3,095 | 10,100 |
| 2026/02/18 | 3,135 | 3,150 | 3,115 | 3,140 | 11,600 |
| 2026/02/17 | 3,205 | 3,205 | 3,110 | 3,115 | 15,600 |
| 2026/02/16 | 3,150 | 3,215 | 3,115 | 3,205 | 25,600 |
| 2026/02/13 | 3,135 | 3,145 | 3,075 | 3,090 | 17,000 |
| 2026/02/12 | 3,160 | 3,160 | 3,125 | 3,135 | 7,600 |
| 2026/02/10 | 3,150 | 3,150 | 3,125 | 3,140 | 9,900 |
| 2026/02/09 | 3,105 | 3,150 | 3,085 | 3,150 | 16,800 |
| 2026/02/06 | 3,115 | 3,120 | 3,070 | 3,075 | 8,700 |
| 2026/02/05 | 3,080 | 3,145 | 3,070 | 3,130 | 11,300 |
| 2026/02/04 | 3,115 | 3,130 | 3,070 | 3,095 | 12,200 |
| 2026/02/03 | 3,100 | 3,140 | 3,100 | 3,135 | 7,800 |
| 2026/02/02 | 3,125 | 3,150 | 3,080 | 3,080 | 10,000 |
| 2026/01/30 | 3,135 | 3,150 | 3,120 | 3,125 | 4,600 |
| 2026/01/29 | 3,180 | 3,180 | 3,130 | 3,140 | 9,600 |
| 2026/01/28 | 3,175 | 3,175 | 3,150 | 3,155 | 3,900 |
| 2026/01/27 | 3,180 | 3,185 | 3,165 | 3,170 | 2,000 |
| 2026/01/26 | 3,175 | 3,200 | 3,175 | 3,180 | 5,400 |
| 2026/01/23 | 3,200 | 3,205 | 3,180 | 3,205 | 4,300 |
| 2026/01/22 | 3,170 | 3,195 | 3,165 | 3,190 | 4,100 |
| 2026/01/21 | 3,175 | 3,190 | 3,140 | 3,140 | 11,000 |
| 2026/01/20 | 3,230 | 3,230 | 3,195 | 3,200 | 6,000 |
| 2026/01/19 | 3,180 | 3,200 | 3,170 | 3,195 | 7,500 |
| 2026/01/16 | 3,185 | 3,195 | 3,165 | 3,175 | 4,800 |
| 2026/01/15 | 3,170 | 3,175 | 3,150 | 3,175 | 7,200 |
| 2026/01/14 | 3,150 | 3,160 | 3,145 | 3,150 | 4,900 |
| 2026/01/13 | 3,185 | 3,220 | 3,150 | 3,170 | 18,900 |
| 2026/01/09 | 3,120 | 3,150 | 3,120 | 3,150 | 5,000 |
| 2026/01/08 | 3,125 | 3,150 | 3,105 | 3,120 | 9,700 |
| 2026/01/07 | 3,140 | 3,150 | 3,110 | 3,125 | 8,300 |
| 2026/01/06 | 3,090 | 3,135 | 3,090 | 3,135 | 9,000 |
| 2026/01/05 | 3,070 | 3,100 | 3,065 | 3,090 | 8,900 |
| 2025/12/30 | 3,070 | 3,070 | 3,050 | 3,065 | 2,600 |
| 2025/12/29 | 3,040 | 3,070 | 3,040 | 3,070 | 2,900 |
| 2025/12/26 | 3,080 | 3,080 | 3,050 | 3,055 | 7,100 |
| 2025/12/25 | 3,070 | 3,075 | 3,055 | 3,075 | 2,200 |
| 2025/12/24 | 3,055 | 3,075 | 3,045 | 3,060 | 3,800 |
| 2025/12/23 | 3,050 | 3,070 | 3,030 | 3,045 | 8,000 |
| 2025/12/22 | 3,060 | 3,070 | 3,040 | 3,040 | 8,400 |
| 2025/12/19 | 3,035 | 3,060 | 3,025 | 3,055 | 4,600 |
| 2025/12/18 | 3,025 | 3,040 | 3,020 | 3,025 | 6,900 |
| 2025/12/17 | 3,055 | 3,070 | 3,035 | 3,035 | 4,000 |
| 2025/12/16 | 3,095 | 3,095 | 3,055 | 3,055 | 5,300 |
| 2025/12/15 | 3,090 | 3,110 | 3,075 | 3,095 | 6,400 |
| 2025/12/12 | 3,065 | 3,120 | 3,065 | 3,080 | 5,600 |
| 2025/12/11 | 3,065 | 3,095 | 3,045 | 3,085 | 4,900 |
| 2025/12/10 | 3,100 | 3,110 | 3,065 | 3,065 | 5,300 |
| 2025/12/09 | 3,070 | 3,170 | 3,070 | 3,100 | 11,000 |
| 2025/12/08 | 3,035 | 3,065 | 3,030 | 3,065 | 8,400 |
| 2025/12/05 | 3,035 | 3,035 | 3,015 | 3,035 | 4,300 |
| 2025/12/04 | 2,998 | 3,040 | 2,992 | 3,040 | 4,100 |
| 2025/12/03 | 3,035 | 3,035 | 2,992 | 2,992 | 9,000 |
| 2025/12/02 | 3,050 | 3,050 | 3,035 | 3,035 | 4,400 |
| 2025/12/01 | 3,175 | 3,175 | 3,050 | 3,060 | 8,800 |
| 2025/11/28 | 3,095 | 3,130 | 3,090 | 3,115 | 5,100 |
| 2025/11/27 | 3,075 | 3,110 | 3,070 | 3,095 | 4,100 |
| 2025/11/26 | 3,060 | 3,085 | 3,060 | 3,075 | 4,900 |
| 2025/11/25 | 3,045 | 3,135 | 3,045 | 3,075 | 13,700 |
| 2025/11/21 | 3,010 | 3,060 | 3,010 | 3,040 | 7,800 |
| 2025/11/20 | 3,060 | 3,080 | 3,045 | 3,045 | 4,000 |
| 2025/11/19 | 3,045 | 3,095 | 3,010 | 3,065 | 5,700 |
| 2025/11/18 | 3,085 | 3,100 | 3,045 | 3,045 | 6,500 |
| 2025/11/17 | 3,130 | 3,135 | 3,090 | 3,090 | 12,000 |
| 2025/11/14 | 3,170 | 3,200 | 3,145 | 3,155 | 8,500 |
| 2025/11/13 | 3,205 | 3,225 | 3,170 | 3,170 | 13,500 |
| 2025/11/12 | 3,260 | 3,280 | 3,205 | 3,205 | 10,600 |
| 2025/11/11 | 3,330 | 3,365 | 3,260 | 3,260 | 43,200 |
| 2025/11/10 | 3,235 | 3,295 | 3,215 | 3,230 | 27,800 |
| 2025/11/07 | 3,175 | 3,220 | 3,160 | 3,215 | 9,200 |
| 2025/11/06 | 3,160 | 3,185 | 3,145 | 3,160 | 6,100 |
| 2025/11/05 | 3,160 | 3,160 | 3,100 | 3,160 | 10,200 |
| 2025/11/04 | 3,140 | 3,215 | 3,140 | 3,190 | 8,300 |
| 2025/10/31 | 3,185 | 3,190 | 3,140 | 3,175 | 6,100 |
| 2025/10/30 | 3,110 | 3,160 | 3,100 | 3,160 | 8,300 |
| 2025/10/29 | 3,140 | 3,150 | 3,090 | 3,090 | 11,000 |
| 2025/10/28 | 3,200 | 3,210 | 3,135 | 3,145 | 6,800 |
| 2025/10/27 | 3,195 | 3,230 | 3,190 | 3,210 | 8,200 |
| 2025/10/24 | 3,235 | 3,235 | 3,175 | 3,200 | 9,400 |
| 2025/10/23 | 3,175 | 3,240 | 3,175 | 3,220 | 8,700 |
| 2025/10/22 | 3,165 | 3,190 | 3,135 | 3,170 | 8,000 |
| 2025/10/21 | 3,155 | 3,165 | 3,125 | 3,150 | 7,500 |
| 2025/10/20 | 3,070 | 3,155 | 3,070 | 3,140 | 10,500 |
| 2025/10/17 | 3,050 | 3,065 | 3,030 | 3,065 | 10,600 |
| 2025/10/16 | 3,100 | 3,120 | 3,055 | 3,055 | 16,700 |
| 2025/10/15 | 3,065 | 3,150 | 3,065 | 3,125 | 11,100 |
| 2025/10/14 | 3,080 | 3,140 | 3,055 | 3,065 | 18,200 |
| 2025/10/10 | 3,140 | 3,175 | 3,105 | 3,130 | 15,200 |
| 2025/10/09 | 3,200 | 3,215 | 3,130 | 3,140 | 14,200 |
| 2025/10/08 | 3,190 | 3,215 | 3,160 | 3,175 | 13,800 |
| 2025/10/07 | 3,255 | 3,255 | 3,160 | 3,160 | 16,100 |
| 2025/10/06 | 3,250 | 3,265 | 3,155 | 3,255 | 20,700 |
| 2025/10/03 | 3,225 | 3,260 | 3,210 | 3,210 | 4,900 |
| 2025/10/02 | 3,290 | 3,320 | 3,250 | 3,260 | 8,100 |
| 2025/10/01 | 3,375 | 3,375 | 3,280 | 3,280 | 14,800 |
| 2025/09/30 | 3,390 | 3,390 | 3,300 | 3,380 | 9,000 |
| 2025/09/29 | 3,330 | 3,400 | 3,290 | 3,360 | 12,600 |
| 2025/09/26 | 3,300 | 3,375 | 3,300 | 3,345 | 12,000 |
| 2025/09/25 | 3,405 | 3,410 | 3,290 | 3,315 | 24,700 |
| 2025/09/24 | 3,460 | 3,470 | 3,405 | 3,405 | 10,700 |
| 2025/09/22 | 3,450 | 3,525 | 3,450 | 3,460 | 18,400 |
| 2025/09/19 | 3,455 | 3,465 | 3,395 | 3,445 | 7,900 |
| 2025/09/18 | 3,440 | 3,480 | 3,420 | 3,455 | 5,900 |
| 2025/09/17 | 3,500 | 3,500 | 3,400 | 3,435 | 13,800 |
| 2025/09/16 | 3,400 | 3,500 | 3,400 | 3,490 | 13,500 |
| 2025/09/12 | 3,410 | 3,465 | 3,385 | 3,410 | 12,200 |
| 2025/09/11 | 3,470 | 3,470 | 3,355 | 3,395 | 20,300 |
| 2025/09/10 | 3,525 | 3,570 | 3,465 | 3,485 | 24,700 |
| 2025/09/09 | 3,375 | 3,520 | 3,350 | 3,490 | 26,500 |
| 2025/09/08 | 3,475 | 3,500 | 3,370 | 3,385 | 25,600 |
| 2025/09/05 | 3,570 | 3,570 | 3,365 | 3,485 | 34,900 |
| 2025/09/04 | 3,455 | 3,570 | 3,435 | 3,535 | 26,700 |
| 2025/09/03 | 3,490 | 3,490 | 3,400 | 3,455 | 26,800 |
| 2025/09/02 | 3,285 | 3,435 | 3,275 | 3,430 | 23,000 |
| 2025/09/01 | 3,300 | 3,325 | 3,240 | 3,275 | 13,900 |
| 2025/08/29 | 3,190 | 3,290 | 3,190 | 3,290 | 17,000 |
| 2025/08/28 | 3,225 | 3,230 | 3,175 | 3,190 | 13,000 |
| 2025/08/27 | 3,210 | 3,275 | 3,130 | 3,225 | 24,100 |
| 2025/08/26 | 3,095 | 3,260 | 3,085 | 3,225 | 58,400 |
| 2025/08/25 | 3,075 | 3,100 | 3,035 | 3,100 | 13,000 |
| 2025/08/22 | 3,025 | 3,130 | 3,005 | 3,035 | 23,900 |
| 2025/08/21 | 3,010 | 3,085 | 2,996 | 2,999 | 18,500 |
| 2025/08/20 | 3,050 | 3,190 | 2,990 | 3,075 | 29,200 |
| 2025/08/19 | 2,889 | 3,050 | 2,889 | 3,015 | 27,100 |
| 2025/08/18 | 2,861 | 2,903 | 2,860 | 2,889 | 17,500 |
| 2025/08/15 | 2,811 | 2,900 | 2,804 | 2,873 | 27,500 |
| 2025/08/14 | 2,817 | 2,845 | 2,731 | 2,801 | 34,800 |
| 2025/08/13 | 2,950 | 2,950 | 2,780 | 2,850 | 77,900 |
| 2025/08/12 | 2,650 | 2,669 | 2,566 | 2,614 | 35,900 |
| 2025/08/08 | 2,583 | 2,616 | 2,582 | 2,600 | 7,200 |
| 2025/08/07 | 2,590 | 2,609 | 2,582 | 2,582 | 8,300 |
| 2025/08/06 | 2,518 | 2,589 | 2,518 | 2,589 | 13,200 |
| 2025/08/05 | 2,538 | 2,538 | 2,516 | 2,525 | 3,900 |
| 2025/08/04 | 2,480 | 2,515 | 2,478 | 2,505 | 3,000 |
| 2025/08/01 | 2,452 | 2,518 | 2,452 | 2,518 | 9,500 |
| 2025/07/31 | 2,457 | 2,485 | 2,451 | 2,476 | 4,700 |
| 2025/07/30 | 2,436 | 2,482 | 2,436 | 2,457 | 8,100 |
| 2025/07/29 | 2,439 | 2,445 | 2,433 | 2,436 | 4,700 |
| 2025/07/28 | 2,444 | 2,455 | 2,440 | 2,440 | 7,000 |
| 2025/07/25 | 2,495 | 2,495 | 2,436 | 2,453 | 8,200 |
| 2025/07/24 | 2,456 | 2,469 | 2,440 | 2,468 | 13,600 |
| 2025/07/23 | 2,456 | 2,466 | 2,440 | 2,452 | 6,700 |
| 2025/07/22 | 2,435 | 2,461 | 2,435 | 2,457 | 4,300 |
| 2025/07/18 | 2,445 | 2,460 | 2,431 | 2,433 | 6,200 |
| 2025/07/17 | 2,455 | 2,461 | 2,440 | 2,444 | 7,100 |
| 2025/07/16 | 2,493 | 2,493 | 2,461 | 2,461 | 2,300 |
| 2025/07/15 | 2,492 | 2,512 | 2,477 | 2,477 | 5,200 |
| 2025/07/14 | 2,510 | 2,513 | 2,481 | 2,502 | 7,100 |
| 2025/07/11 | 2,509 | 2,528 | 2,507 | 2,510 | 2,100 |
| 2025/07/10 | 2,500 | 2,576 | 2,500 | 2,504 | 9,200 |
| 2025/07/09 | 2,476 | 2,500 | 2,476 | 2,500 | 2,600 |
| 2025/07/08 | 2,446 | 2,476 | 2,446 | 2,476 | 3,900 |
| 2025/07/07 | 2,445 | 2,456 | 2,440 | 2,447 | 6,800 |
| 2025/07/04 | 2,477 | 2,480 | 2,467 | 2,467 | 2,300 |
| 2025/07/03 | 2,443 | 2,471 | 2,442 | 2,470 | 5,100 |
| 2025/07/02 | 2,460 | 2,479 | 2,443 | 2,443 | 11,200 |
| 2025/07/01 | 2,472 | 2,482 | 2,461 | 2,461 | 7,600 |
| 2025/06/30 | 2,516 | 2,518 | 2,450 | 2,483 | 15,800 |
| 2025/06/27 | 2,515 | 2,578 | 2,515 | 2,515 | 6,000 |
| 2025/06/26 | 2,556 | 2,556 | 2,538 | 2,550 | 3,400 |
| 2025/06/25 | 2,557 | 2,557 | 2,535 | 2,556 | 5,500 |
| 2025/06/24 | 2,539 | 2,555 | 2,532 | 2,541 | 4,700 |
| 2025/06/23 | 2,526 | 2,551 | 2,521 | 2,536 | 2,200 |
| 2025/06/20 | 2,560 | 2,560 | 2,526 | 2,526 | 7,200 |
| 2025/06/19 | 2,557 | 2,570 | 2,550 | 2,560 | 3,900 |
| 2025/06/18 | 2,545 | 2,565 | 2,545 | 2,548 | 5,000 |
| 2025/06/17 | 2,576 | 2,576 | 2,521 | 2,535 | 6,400 |
| 2025/06/16 | 2,504 | 2,569 | 2,503 | 2,550 | 8,700 |
| 2025/06/13 | 2,554 | 2,555 | 2,512 | 2,512 | 8,000 |
| 2025/06/12 | 2,540 | 2,581 | 2,540 | 2,557 | 6,800 |
| 2025/06/11 | 2,579 | 2,616 | 2,530 | 2,535 | 17,400 |
| 2025/06/10 | 2,562 | 2,573 | 2,516 | 2,535 | 13,800 |
| 2025/06/09 | 2,523 | 2,564 | 2,520 | 2,562 | 3,700 |
| 2025/06/06 | 2,510 | 2,517 | 2,503 | 2,506 | 1,600 |
| 2025/06/05 | 2,513 | 2,529 | 2,507 | 2,510 | 2,000 |
| 2025/06/04 | 2,510 | 2,526 | 2,510 | 2,516 | 1,900 |
| 2025/06/03 | 2,505 | 2,510 | 2,505 | 2,505 | 1,000 |
| 2025/06/02 | 2,532 | 2,535 | 2,502 | 2,502 | 3,300 |
| 2025/05/30 | 2,470 | 2,520 | 2,470 | 2,520 | 5,000 |
| 2025/05/29 | 2,482 | 2,482 | 2,461 | 2,463 | 3,300 |
| 2025/05/28 | 2,451 | 2,480 | 2,451 | 2,480 | 2,300 |
| 2025/05/27 | 2,460 | 2,463 | 2,442 | 2,449 | 1,900 |
| 2025/05/26 | 2,435 | 2,460 | 2,435 | 2,460 | 1,700 |
| 2025/05/23 | 2,430 | 2,471 | 2,426 | 2,446 | 6,700 |
| 2025/05/22 | 2,460 | 2,477 | 2,431 | 2,431 | 5,800 |
| 2025/05/21 | 2,470 | 2,484 | 2,465 | 2,476 | 3,800 |
| 2025/05/20 | 2,502 | 2,503 | 2,470 | 2,470 | 8,000 |
| 2025/05/19 | 2,525 | 2,525 | 2,495 | 2,502 | 3,800 |
| 2025/05/16 | 2,529 | 2,535 | 2,492 | 2,492 | 3,800 |
| 2025/05/15 | 2,500 | 2,530 | 2,492 | 2,492 | 2,900 |
| 2025/05/14 | 2,552 | 2,552 | 2,490 | 2,497 | 7,000 |