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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,080 | 4,210 | 4,070 | 4,140 | 18,700 |
| 2024/12/27 | 4,080 | 4,095 | 4,070 | 4,080 | 6,300 |
| 2024/12/26 | 4,095 | 4,100 | 4,075 | 4,080 | 6,600 |
| 2024/12/25 | 4,120 | 4,130 | 4,085 | 4,085 | 3,400 |
| 2024/12/24 | 4,090 | 4,120 | 4,085 | 4,095 | 3,200 |
| 2024/12/23 | 4,085 | 4,115 | 4,080 | 4,100 | 3,900 |
| 2024/12/20 | 4,120 | 4,125 | 4,085 | 4,085 | 2,000 |
| 2024/12/19 | 4,065 | 4,120 | 4,065 | 4,120 | 4,100 |
| 2024/12/18 | 4,090 | 4,095 | 4,070 | 4,090 | 3,200 |
| 2024/12/17 | 4,070 | 4,090 | 4,070 | 4,075 | 3,600 |
| 2024/12/16 | 4,085 | 4,090 | 4,065 | 4,070 | 2,400 |
| 2024/12/13 | 4,090 | 4,090 | 4,055 | 4,085 | 7,700 |
| 2024/12/12 | 4,080 | 4,120 | 4,065 | 4,065 | 8,500 |
| 2024/12/11 | 4,065 | 4,075 | 4,055 | 4,070 | 2,000 |
| 2024/12/10 | 4,080 | 4,095 | 4,065 | 4,065 | 4,600 |
| 2024/12/09 | 4,090 | 4,095 | 4,070 | 4,080 | 1,200 |
| 2024/12/06 | 4,090 | 4,090 | 4,070 | 4,070 | 300 |
| 2024/12/05 | 4,075 | 4,095 | 4,070 | 4,090 | 1,300 |
| 2024/12/04 | 4,070 | 4,090 | 4,070 | 4,080 | 600 |
| 2024/12/03 | 4,110 | 4,115 | 4,070 | 4,100 | 3,700 |
| 2024/12/02 | 4,070 | 4,115 | 4,050 | 4,090 | 3,500 |
| 2024/11/29 | 4,100 | 4,100 | 4,070 | 4,070 | 1,800 |
| 2024/11/28 | 4,085 | 4,105 | 4,050 | 4,105 | 3,600 |
| 2024/11/27 | 4,050 | 4,085 | 4,050 | 4,085 | 2,300 |
| 2024/11/26 | 4,090 | 4,095 | 4,060 | 4,070 | 2,900 |
| 2024/11/25 | 4,095 | 4,095 | 4,020 | 4,060 | 4,800 |
| 2024/11/22 | 4,075 | 4,095 | 4,070 | 4,095 | 500 |
| 2024/11/21 | 4,090 | 4,090 | 4,065 | 4,065 | 1,300 |
| 2024/11/20 | 4,075 | 4,095 | 4,065 | 4,065 | 1,200 |
| 2024/11/19 | 4,085 | 4,095 | 4,075 | 4,095 | 1,000 |
| 2024/11/18 | 4,080 | 4,095 | 4,065 | 4,065 | 700 |
| 2024/11/15 | 4,095 | 4,095 | 4,080 | 4,080 | 700 |
| 2024/11/14 | 4,100 | 4,145 | 4,085 | 4,100 | 3,900 |
| 2024/11/13 | 4,100 | 4,100 | 4,075 | 4,100 | 4,900 |
| 2024/11/12 | 4,050 | 4,140 | 4,050 | 4,125 | 12,200 |
| 2024/11/11 | 4,060 | 4,065 | 4,025 | 4,035 | 1,800 |
| 2024/11/08 | 4,055 | 4,070 | 4,030 | 4,065 | 2,900 |
| 2024/11/07 | 4,035 | 4,070 | 4,020 | 4,055 | 2,500 |
| 2024/11/06 | 4,040 | 4,045 | 4,025 | 4,045 | 1,800 |
| 2024/11/05 | 4,015 | 4,035 | 4,015 | 4,030 | 1,000 |
| 2024/11/01 | 4,020 | 4,060 | 4,020 | 4,040 | 2,000 |
| 2024/10/31 | 4,045 | 4,050 | 4,045 | 4,045 | 300 |
| 2024/10/30 | 4,045 | 4,050 | 4,020 | 4,050 | 600 |
| 2024/10/29 | 4,045 | 4,050 | 4,025 | 4,045 | 800 |
| 2024/10/28 | 4,000 | 4,060 | 4,000 | 4,050 | 2,200 |
| 2024/10/25 | 4,025 | 4,030 | 3,990 | 4,000 | 5,000 |
| 2024/10/24 | 4,040 | 4,050 | 4,025 | 4,025 | 2,200 |
| 2024/10/23 | 4,045 | 4,070 | 4,040 | 4,060 | 3,100 |
| 2024/10/22 | 4,070 | 4,070 | 4,050 | 4,050 | 1,100 |
| 2024/10/21 | 4,050 | 4,075 | 4,050 | 4,070 | 2,200 |
| 2024/10/18 | 4,065 | 4,065 | 4,050 | 4,050 | 1,600 |
| 2024/10/17 | 4,035 | 4,065 | 4,035 | 4,065 | 1,500 |
| 2024/10/16 | 4,055 | 4,060 | 4,030 | 4,035 | 1,800 |
| 2024/10/15 | 4,050 | 4,065 | 4,035 | 4,065 | 3,300 |
| 2024/10/11 | 4,050 | 4,065 | 4,040 | 4,050 | 1,200 |
| 2024/10/10 | 4,060 | 4,075 | 4,055 | 4,055 | 2,300 |
| 2024/10/09 | 4,065 | 4,070 | 4,050 | 4,060 | 2,600 |
| 2024/10/08 | 4,075 | 4,095 | 4,065 | 4,090 | 3,000 |
| 2024/10/07 | 4,075 | 4,150 | 4,075 | 4,075 | 4,200 |
| 2024/10/04 | 4,080 | 4,090 | 4,075 | 4,080 | 900 |
| 2024/10/03 | 4,060 | 4,090 | 4,060 | 4,070 | 2,600 |
| 2024/10/02 | 4,125 | 4,125 | 4,060 | 4,060 | 3,000 |
| 2024/10/01 | 4,095 | 4,160 | 4,095 | 4,110 | 6,000 |
| 2024/09/30 | 4,070 | 4,110 | 4,055 | 4,095 | 4,100 |
| 2024/09/27 | 4,100 | 4,110 | 4,080 | 4,110 | 2,200 |
| 2024/09/26 | 4,095 | 4,115 | 4,085 | 4,115 | 2,000 |
| 2024/09/25 | 4,100 | 4,110 | 4,085 | 4,105 | 1,600 |
| 2024/09/24 | 4,130 | 4,130 | 4,095 | 4,120 | 2,600 |
| 2024/09/20 | 4,115 | 4,135 | 4,105 | 4,105 | 1,900 |
| 2024/09/19 | 4,080 | 4,120 | 4,080 | 4,115 | 2,500 |
| 2024/09/18 | 4,075 | 4,125 | 4,075 | 4,075 | 2,000 |
| 2024/09/17 | 4,100 | 4,200 | 4,075 | 4,075 | 10,900 |
| 2024/09/13 | 4,165 | 4,165 | 4,035 | 4,060 | 6,300 |
| 2024/09/12 | 4,085 | 4,205 | 4,085 | 4,130 | 4,700 |
| 2024/09/11 | 4,105 | 4,125 | 4,040 | 4,040 | 3,700 |
| 2024/09/10 | 4,025 | 4,175 | 4,010 | 4,105 | 12,700 |
| 2024/09/09 | 3,920 | 4,035 | 3,920 | 4,000 | 3,600 |
| 2024/09/06 | 3,990 | 4,000 | 3,965 | 3,990 | 3,100 |
| 2024/09/05 | 3,945 | 4,015 | 3,945 | 3,990 | 4,300 |
| 2024/09/04 | 4,035 | 4,065 | 3,970 | 3,975 | 11,200 |
| 2024/09/03 | 4,045 | 4,090 | 4,045 | 4,075 | 700 |
| 2024/09/02 | 4,095 | 4,100 | 4,065 | 4,080 | 1,300 |
| 2024/08/30 | 4,040 | 4,110 | 4,040 | 4,095 | 5,900 |
| 2024/08/29 | 4,035 | 4,070 | 4,010 | 4,050 | 5,700 |
| 2024/08/28 | 4,010 | 4,035 | 4,010 | 4,035 | 700 |
| 2024/08/27 | 4,015 | 4,045 | 4,010 | 4,045 | 2,300 |
| 2024/08/26 | 4,025 | 4,045 | 3,995 | 4,015 | 4,100 |
| 2024/08/23 | 4,075 | 4,150 | 4,045 | 4,045 | 9,400 |
| 2024/08/22 | 4,000 | 4,095 | 3,985 | 4,075 | 7,600 |
| 2024/08/21 | 3,950 | 4,010 | 3,935 | 4,010 | 6,700 |
| 2024/08/20 | 3,995 | 3,995 | 3,950 | 3,960 | 4,100 |
| 2024/08/19 | 3,965 | 3,980 | 3,925 | 3,940 | 2,600 |
| 2024/08/16 | 3,985 | 4,035 | 3,950 | 3,975 | 8,300 |
| 2024/08/15 | 4,035 | 4,035 | 3,960 | 3,975 | 8,200 |
| 2024/08/14 | 4,035 | 4,120 | 4,010 | 4,035 | 12,100 |
| 2024/08/13 | 3,860 | 3,970 | 3,860 | 3,970 | 6,300 |
| 2024/08/09 | 3,815 | 3,925 | 3,770 | 3,850 | 8,300 |
| 2024/08/08 | 3,680 | 3,750 | 3,670 | 3,745 | 1,800 |
| 2024/08/07 | 3,550 | 3,730 | 3,550 | 3,715 | 10,900 |
| 2024/08/06 | 3,635 | 3,675 | 3,510 | 3,515 | 18,500 |
| 2024/08/05 | 3,690 | 3,720 | 3,285 | 3,355 | 25,000 |
| 2024/08/02 | 3,920 | 3,985 | 3,815 | 3,830 | 17,900 |
| 2024/08/01 | 3,995 | 4,005 | 3,960 | 3,975 | 4,700 |
| 2024/07/31 | 3,975 | 4,005 | 3,975 | 4,005 | 2,100 |
| 2024/07/30 | 3,975 | 4,005 | 3,960 | 4,000 | 3,300 |
| 2024/07/29 | 3,935 | 4,070 | 3,935 | 4,005 | 5,800 |
| 2024/07/26 | 3,925 | 3,935 | 3,910 | 3,930 | 4,000 |
| 2024/07/25 | 3,995 | 3,995 | 3,930 | 3,950 | 9,200 |
| 2024/07/24 | 4,040 | 4,045 | 4,000 | 4,020 | 5,700 |
| 2024/07/23 | 4,030 | 4,050 | 4,010 | 4,040 | 2,200 |
| 2024/07/22 | 4,000 | 4,040 | 3,995 | 4,030 | 2,900 |
| 2024/07/19 | 4,005 | 4,010 | 3,990 | 4,010 | 4,600 |
| 2024/07/18 | 4,000 | 4,010 | 3,990 | 4,005 | 1,500 |
| 2024/07/17 | 4,020 | 4,050 | 4,000 | 4,000 | 3,100 |
| 2024/07/16 | 4,015 | 4,060 | 4,015 | 4,020 | 3,800 |
| 2024/07/12 | 4,000 | 4,015 | 3,990 | 4,000 | 2,900 |
| 2024/07/11 | 4,005 | 4,020 | 3,990 | 3,995 | 4,200 |
| 2024/07/10 | 3,995 | 4,010 | 3,995 | 4,005 | 1,000 |
| 2024/07/09 | 3,995 | 4,020 | 3,995 | 3,995 | 1,800 |
| 2024/07/08 | 4,010 | 4,020 | 3,995 | 3,995 | 3,200 |
| 2024/07/05 | 4,010 | 4,045 | 4,005 | 4,010 | 4,300 |
| 2024/07/04 | 4,060 | 4,060 | 4,010 | 4,010 | 4,800 |
| 2024/07/03 | 4,030 | 4,065 | 4,025 | 4,050 | 3,500 |
| 2024/07/02 | 4,070 | 4,070 | 4,020 | 4,030 | 4,100 |
| 2024/07/01 | 4,065 | 4,075 | 4,040 | 4,075 | 5,600 |