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 |
|---|---|---|---|---|---|
| 2026/07/24 | 2,902 | 2,912 | 2,884 | 2,885 | 2,900 |
| 2026/07/23 | 2,932 | 2,932 | 2,910 | 2,912 | 1,800 |
| 2026/07/22 | 2,880 | 2,932 | 2,875 | 2,932 | 7,300 |
| 2026/07/21 | 2,851 | 2,898 | 2,851 | 2,871 | 8,200 |
| 2026/07/17 | 2,887 | 2,890 | 2,841 | 2,847 | 9,200 |
| 2026/07/16 | 2,904 | 2,908 | 2,885 | 2,887 | 2,500 |
| 2026/07/15 | 2,880 | 2,900 | 2,870 | 2,881 | 4,700 |
| 2026/07/14 | 2,880 | 2,892 | 2,871 | 2,880 | 4,500 |
| 2026/07/13 | 2,905 | 2,905 | 2,861 | 2,880 | 8,600 |
| 2026/07/10 | 2,879 | 2,905 | 2,879 | 2,905 | 5,500 |
| 2026/07/09 | 2,902 | 2,912 | 2,879 | 2,879 | 6,900 |
| 2026/07/08 | 2,915 | 2,920 | 2,894 | 2,894 | 4,000 |
| 2026/07/07 | 2,943 | 2,943 | 2,919 | 2,930 | 3,100 |
| 2026/07/06 | 2,896 | 2,942 | 2,896 | 2,928 | 6,500 |
| 2026/07/03 | 2,850 | 2,942 | 2,850 | 2,895 | 15,400 |
| 2026/07/02 | 2,839 | 2,866 | 2,839 | 2,855 | 3,100 |
| 2026/07/01 | 2,809 | 2,838 | 2,809 | 2,838 | 5,600 |
| 2026/06/30 | 2,796 | 2,814 | 2,792 | 2,798 | 2,100 |
| 2026/06/29 | 2,776 | 2,811 | 2,771 | 2,796 | 8,200 |
| 2026/06/26 | 2,782 | 2,815 | 2,775 | 2,783 | 8,200 |
| 2026/06/25 | 2,821 | 2,821 | 2,781 | 2,781 | 8,900 |
| 2026/06/24 | 2,803 | 2,835 | 2,800 | 2,821 | 5,600 |
| 2026/06/23 | 2,834 | 2,835 | 2,811 | 2,813 | 7,300 |
| 2026/06/22 | 2,831 | 2,883 | 2,831 | 2,845 | 6,100 |
| 2026/06/19 | 2,827 | 2,856 | 2,827 | 2,837 | 2,600 |
| 2026/06/18 | 2,829 | 2,852 | 2,820 | 2,840 | 4,100 |
| 2026/06/17 | 2,812 | 2,858 | 2,800 | 2,840 | 8,000 |
| 2026/06/16 | 2,835 | 2,835 | 2,792 | 2,792 | 8,200 |
| 2026/06/15 | 2,816 | 2,857 | 2,816 | 2,835 | 5,400 |
| 2026/06/12 | 2,838 | 2,838 | 2,801 | 2,803 | 7,700 |
| 2026/06/11 | 2,851 | 2,851 | 2,805 | 2,821 | 8,300 |
| 2026/06/10 | 2,870 | 2,885 | 2,846 | 2,851 | 9,100 |
| 2026/06/09 | 2,888 | 2,892 | 2,846 | 2,846 | 5,100 |
| 2026/06/08 | 2,868 | 2,893 | 2,825 | 2,850 | 21,300 |
| 2026/06/05 | 2,910 | 2,925 | 2,895 | 2,895 | 5,700 |
| 2026/06/04 | 2,875 | 2,900 | 2,862 | 2,900 | 7,000 |
| 2026/06/03 | 2,873 | 2,910 | 2,869 | 2,875 | 12,100 |
| 2026/06/02 | 2,918 | 2,918 | 2,863 | 2,876 | 14,100 |
| 2026/06/01 | 2,954 | 2,954 | 2,918 | 2,918 | 7,900 |
| 2026/05/29 | 2,941 | 2,976 | 2,941 | 2,951 | 5,200 |
| 2026/05/28 | 2,992 | 2,992 | 2,941 | 2,941 | 6,200 |
| 2026/05/27 | 2,998 | 2,998 | 2,959 | 2,987 | 6,000 |
| 2026/05/26 | 3,025 | 3,030 | 2,962 | 2,984 | 5,300 |
| 2026/05/25 | 2,937 | 3,020 | 2,937 | 3,020 | 11,700 |
| 2026/05/22 | 2,925 | 2,925 | 2,881 | 2,905 | 10,700 |
| 2026/05/21 | 2,930 | 2,955 | 2,916 | 2,916 | 2,900 |
| 2026/05/20 | 2,952 | 2,965 | 2,903 | 2,929 | 7,700 |
| 2026/05/19 | 2,986 | 2,995 | 2,952 | 2,952 | 6,800 |
| 2026/05/18 | 3,000 | 3,000 | 2,951 | 2,955 | 15,000 |
| 2026/05/15 | 3,005 | 3,025 | 3,000 | 3,010 | 4,300 |
| 2026/05/14 | 3,100 | 3,110 | 3,005 | 3,030 | 12,800 |
| 2026/05/13 | 3,010 | 3,100 | 3,010 | 3,100 | 12,300 |
| 2026/05/12 | 3,035 | 3,100 | 2,989 | 3,020 | 30,900 |
| 2026/05/11 | 2,927 | 3,025 | 2,925 | 3,025 | 19,800 |
| 2026/05/08 | 2,907 | 2,907 | 2,883 | 2,890 | 3,700 |
| 2026/05/07 | 2,875 | 2,908 | 2,875 | 2,907 | 7,000 |
| 2026/05/01 | 2,906 | 2,906 | 2,862 | 2,862 | 9,800 |
| 2026/04/30 | 2,945 | 2,945 | 2,886 | 2,886 | 6,900 |
| 2026/04/28 | 2,927 | 2,951 | 2,919 | 2,946 | 4,300 |
| 2026/04/27 | 2,910 | 2,932 | 2,883 | 2,927 | 8,000 |
| 2026/04/24 | 2,922 | 2,934 | 2,878 | 2,908 | 15,200 |
| 2026/04/23 | 2,945 | 2,950 | 2,925 | 2,927 | 4,500 |
| 2026/04/22 | 2,928 | 2,943 | 2,912 | 2,933 | 4,400 |
| 2026/04/21 | 2,955 | 2,967 | 2,923 | 2,923 | 7,900 |
| 2026/04/20 | 2,947 | 2,961 | 2,935 | 2,955 | 4,800 |
| 2026/04/17 | 2,922 | 2,950 | 2,922 | 2,946 | 3,500 |
| 2026/04/16 | 2,937 | 2,960 | 2,921 | 2,921 | 7,500 |
| 2026/04/15 | 2,935 | 2,966 | 2,925 | 2,940 | 6,300 |
| 2026/04/14 | 2,960 | 2,965 | 2,921 | 2,921 | 15,100 |
| 2026/04/13 | 2,960 | 3,010 | 2,951 | 2,952 | 13,800 |
| 2026/04/10 | 2,974 | 2,980 | 2,956 | 2,960 | 7,200 |
| 2026/04/09 | 3,005 | 3,020 | 2,972 | 2,973 | 8,500 |
| 2026/04/08 | 3,005 | 3,020 | 2,992 | 2,994 | 5,300 |
| 2026/04/07 | 2,927 | 3,035 | 2,927 | 2,980 | 9,300 |
| 2026/04/06 | 2,915 | 2,934 | 2,915 | 2,926 | 1,500 |
| 2026/04/03 | 2,926 | 2,951 | 2,912 | 2,912 | 4,600 |
| 2026/03/27 | 2,911 | 2,974 | 2,911 | 2,962 | 6,600 |
| 2026/03/26 | 3,000 | 3,000 | 2,945 | 2,945 | 4,900 |
| 2026/03/25 | 2,931 | 3,005 | 2,931 | 3,005 | 11,800 |
| 2026/03/24 | 2,940 | 2,960 | 2,912 | 2,919 | 10,700 |
| 2026/03/23 | 2,951 | 2,951 | 2,860 | 2,881 | 18,700 |
| 2026/03/19 | 2,972 | 2,997 | 2,962 | 2,984 | 7,500 |
| 2026/03/18 | 3,000 | 3,025 | 2,995 | 3,015 | 6,200 |
| 2026/03/17 | 2,985 | 2,999 | 2,959 | 2,991 | 7,900 |
| 2026/03/16 | 3,000 | 3,000 | 2,966 | 2,973 | 11,000 |
| 2026/03/13 | 3,000 | 3,015 | 2,986 | 3,000 | 4,100 |
| 2026/03/12 | 3,070 | 3,070 | 3,005 | 3,005 | 9,700 |
| 2026/03/11 | 3,050 | 3,100 | 3,050 | 3,070 | 6,000 |
| 2026/03/10 | 3,025 | 3,085 | 3,025 | 3,050 | 12,200 |
| 2026/03/09 | 2,974 | 2,990 | 2,939 | 2,987 | 31,500 |
| 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 |