日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2025/05/13 2,600 2,605 2,542 2,550 12,900
2025/05/12 2,558 2,620 2,522 2,592 15,500
2025/05/09 2,532 2,566 2,532 2,558 7,000
2025/05/08 2,513 2,535 2,510 2,532 6,300
2025/05/07 2,524 2,547 2,517 2,522 7,500
2025/05/02 2,561 2,561 2,511 2,524 10,500
2025/05/01 2,562 2,570 2,540 2,555 4,400
2025/04/30 2,573 2,591 2,558 2,569 4,500
2025/04/28 2,556 2,600 2,550 2,579 9,500
2025/04/25 2,504 2,556 2,504 2,556 8,200
2025/04/24 2,547 2,550 2,503 2,527 2,700
2025/04/23 2,551 2,585 2,514 2,514 13,600
2025/04/22 2,540 2,594 2,540 2,543 13,900
2025/04/21 2,606 2,630 2,560 2,590 5,800
2025/04/18 2,613 2,639 2,590 2,622 5,500
2025/04/17 2,586 2,620 2,481 2,590 5,500
2025/04/16 2,655 2,655 2,586 2,586 3,400
2025/04/15 2,647 2,684 2,598 2,610 14,300
2025/04/14 2,581 2,654 2,581 2,621 15,600
2025/04/11 2,445 2,590 2,410 2,577 17,500
2025/04/10 2,546 2,559 2,462 2,462 11,500
2025/04/09 2,345 2,437 2,281 2,412 18,900
2025/04/08 2,313 2,450 2,313 2,395 16,600
2025/04/07 2,277 2,359 2,258 2,263 40,800
2025/04/04 2,475 2,501 2,352 2,437 37,200
2025/04/03 2,468 2,560 2,449 2,502 20,000
2025/04/02 2,581 2,585 2,530 2,547 10,000
2025/04/01 2,640 2,640 2,590 2,616 4,200
2025/03/31 2,654 2,654 2,550 2,610 14,200
2025/03/28 2,650 2,702 2,627 2,655 10,500
2025/03/27 2,624 2,650 2,624 2,650 4,300
2025/03/26 2,600 2,645 2,573 2,624 4,500
2025/03/25 2,610 2,613 2,575 2,601 5,600
2025/03/24 2,645 2,667 2,604 2,615 7,600
2025/03/21 2,605 2,655 2,600 2,635 11,000
2025/03/19 2,647 2,647 2,601 2,601 5,700
2025/03/18 2,651 2,675 2,609 2,610 10,300
2025/03/17 2,570 2,635 2,563 2,635 11,700
2025/03/14 2,507 2,597 2,507 2,564 4,100
2025/03/13 2,617 2,680 2,522 2,522 21,400
2025/03/12 2,444 2,567 2,444 2,567 24,100
2025/03/11 2,427 2,443 2,380 2,443 14,800
2025/03/10 2,388 2,440 2,388 2,427 9,700
2025/03/07 2,350 2,389 2,345 2,372 12,900
2025/03/06 2,370 2,383 2,350 2,370 6,300
2025/03/05 2,348 2,368 2,347 2,353 3,700
2025/03/04 2,349 2,375 2,345 2,375 7,000
2025/03/03 2,363 2,375 2,347 2,369 10,200
2025/02/28 2,400 2,400 2,344 2,365 10,000
2025/02/27 2,375 2,420 2,375 2,402 4,500
2025/02/27 1 -> 2.00 分割
2025/02/26 4,880 4,880 4,790 4,835 4,300
2025/02/25 4,800 4,860 4,795 4,810 3,400
2025/02/21 4,815 4,840 4,785 4,815 2,100
2025/02/20 4,890 4,935 4,785 4,820 9,900
2025/02/19 4,815 4,905 4,775 4,845 12,400
2025/02/18 4,665 4,865 4,665 4,745 6,800
2025/02/17 4,710 4,710 4,660 4,660 3,700
2025/02/14 4,795 4,795 4,665 4,715 9,700
2025/02/13 4,905 4,950 4,765 4,790 9,000
2025/02/12 4,860 4,945 4,745 4,900 20,900
2025/02/10 4,395 4,645 4,395 4,580 11,300
2025/02/07 4,285 4,430 4,285 4,395 5,900
2025/02/06 4,385 4,400 4,355 4,355 4,800
2025/02/05 4,410 4,435 4,380 4,385 7,400
2025/02/04 4,395 4,415 4,385 4,385 1,900
2025/02/03 4,410 4,485 4,395 4,410 4,600
2025/01/31 4,435 4,495 4,415 4,430 11,300
2025/01/30 4,325 4,405 4,325 4,380 3,800
2025/01/29 4,320 4,400 4,300 4,355 7,800
2025/01/28 4,300 4,480 4,300 4,310 41,300
2025/01/27 4,130 4,195 4,130 4,195 1,900
2025/01/24 4,110 4,160 4,110 4,155 3,000
2025/01/23 4,180 4,180 4,120 4,120 4,800
2025/01/22 4,160 4,180 4,140 4,180 2,000
2025/01/21 4,170 4,210 4,145 4,145 5,500
2025/01/20 4,165 4,180 4,100 4,145 2,900
2025/01/17 4,165 4,190 4,145 4,155 4,300
2025/01/16 4,200 4,200 4,170 4,200 2,000
2025/01/15 4,200 4,245 4,170 4,195 3,900
2025/01/14 4,180 4,200 4,140 4,185 2,100
2025/01/10 4,200 4,230 4,150 4,195 4,700
2025/01/09 4,260 4,260 4,195 4,195 2,900
2025/01/08 4,235 4,280 4,235 4,240 6,000
2025/01/07 4,260 4,265 4,185 4,235 6,300
2025/01/06 4,200 4,400 4,200 4,260 17,800

このページの先頭へ