技術承継機構(319A)の株価時系列情報
技術承継機構(319A)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 |
|---|---|---|---|---|---|
| 2026/02/05 | 9,370 | 9,400 | 9,120 | 9,300 | 37,000 |
| 2026/02/04 | 10,020 | 10,060 | 9,350 | 9,400 | 73,400 |
| 2026/02/03 | 9,570 | 10,050 | 9,560 | 10,020 | 55,200 |
| 2026/02/02 | 9,280 | 9,860 | 9,250 | 9,720 | 65,800 |
| 2026/01/30 | 9,350 | 9,370 | 8,930 | 9,250 | 75,000 |
| 2026/01/29 | 9,910 | 9,980 | 9,510 | 9,650 | 62,800 |
| 2026/01/28 | 10,130 | 10,270 | 9,880 | 9,900 | 35,300 |
| 2026/01/27 | 10,790 | 10,860 | 10,200 | 10,200 | 56,000 |
| 2026/01/26 | 10,460 | 10,920 | 10,440 | 10,890 | 57,700 |
| 2026/01/23 | 10,380 | 10,590 | 10,260 | 10,450 | 44,800 |
| 2026/01/22 | 11,300 | 11,380 | 10,300 | 10,400 | 105,800 |
| 2026/01/21 | 11,320 | 11,710 | 11,110 | 11,250 | 83,100 |
| 2026/01/20 | 12,750 | 12,750 | 11,310 | 11,320 | 87,500 |
| 2026/01/19 | 11,900 | 12,740 | 11,830 | 12,620 | 64,700 |
| 2026/01/16 | 12,000 | 12,090 | 11,690 | 11,740 | 34,200 |
| 2026/01/15 | 11,650 | 12,470 | 11,630 | 11,920 | 58,800 |
| 2026/01/14 | 12,000 | 12,000 | 11,510 | 11,630 | 46,000 |
| 2026/01/13 | 12,260 | 12,490 | 11,800 | 11,930 | 83,900 |
| 2026/01/09 | 11,520 | 11,920 | 11,170 | 11,360 | 69,000 |
| 2026/01/08 | 10,620 | 11,580 | 10,580 | 11,420 | 76,300 |
| 2026/01/07 | 10,750 | 11,460 | 10,540 | 10,640 | 87,100 |
| 2026/01/06 | 10,250 | 10,840 | 10,200 | 10,700 | 56,700 |
| 2026/01/05 | 10,320 | 10,340 | 9,890 | 10,110 | 52,500 |
| 2025/12/30 | 10,300 | 10,440 | 9,760 | 9,870 | 32,200 |
| 2025/12/29 | 9,750 | 10,120 | 9,670 | 10,120 | 41,900 |
| 2025/12/26 | 9,550 | 9,850 | 9,470 | 9,600 | 27,900 |
| 2025/12/25 | 9,350 | 9,650 | 9,350 | 9,510 | 19,100 |
| 2025/12/24 | 9,260 | 9,480 | 9,180 | 9,480 | 25,200 |
| 2025/12/23 | 9,310 | 9,490 | 9,200 | 9,240 | 29,100 |
| 2025/12/22 | 9,740 | 9,740 | 9,460 | 9,460 | 32,700 |
| 2025/12/19 | 9,400 | 9,750 | 9,370 | 9,740 | 35,700 |
| 2025/12/18 | 9,100 | 9,390 | 9,100 | 9,350 | 22,800 |
| 2025/12/17 | 9,060 | 9,300 | 8,990 | 9,100 | 32,200 |
| 2025/12/16 | 9,380 | 9,380 | 9,100 | 9,100 | 39,800 |
| 2025/12/15 | 9,080 | 9,540 | 9,050 | 9,380 | 45,900 |
| 2025/12/12 | 9,080 | 9,330 | 8,850 | 9,230 | 104,600 |
| 2025/12/11 | 9,170 | 9,460 | 9,060 | 9,220 | 99,100 |
| 2025/12/10 | 9,560 | 9,740 | 9,130 | 9,320 | 109,300 |
| 2025/12/09 | 9,970 | 9,970 | 9,500 | 9,700 | 62,300 |
| 2025/12/08 | 9,920 | 10,030 | 9,380 | 9,820 | 88,400 |
| 2025/12/05 | 10,400 | 10,520 | 9,680 | 9,770 | 89,100 |
| 2025/12/04 | 10,700 | 10,840 | 10,490 | 10,500 | 39,500 |
| 2025/12/03 | 10,460 | 10,810 | 10,390 | 10,700 | 59,900 |
| 2025/12/02 | 10,420 | 10,740 | 10,160 | 10,530 | 64,200 |
| 2025/12/01 | 10,820 | 10,850 | 10,210 | 10,310 | 110,000 |
| 2025/11/28 | 10,880 | 11,650 | 10,520 | 10,870 | 200,600 |
| 2025/11/27 | 9,930 | 10,970 | 9,930 | 10,880 | 122,800 |
| 2025/11/26 | 10,090 | 10,390 | 9,750 | 9,780 | 81,100 |
| 2025/11/25 | 9,800 | 10,010 | 9,550 | 9,910 | 56,100 |
| 2025/11/21 | 9,660 | 9,690 | 9,350 | 9,650 | 38,700 |
| 2025/11/20 | 9,400 | 10,030 | 9,400 | 9,620 | 96,500 |
| 2025/11/19 | 9,650 | 9,920 | 9,250 | 9,290 | 68,700 |
| 2025/11/18 | 9,700 | 10,260 | 9,550 | 9,620 | 101,400 |
| 2025/11/17 | 9,070 | 9,700 | 8,960 | 9,700 | 73,400 |
| 2025/11/14 | 9,000 | 9,440 | 9,000 | 9,070 | 50,100 |
| 2025/11/13 | 9,480 | 9,630 | 9,000 | 9,140 | 70,500 |
| 2025/11/12 | 8,870 | 9,630 | 8,010 | 9,630 | 168,800 |
| 2025/11/11 | 8,620 | 8,920 | 8,610 | 8,730 | 93,700 |
| 2025/11/10 | 9,130 | 9,470 | 8,660 | 8,770 | 138,200 |
| 2025/11/07 | 9,410 | 9,500 | 8,960 | 9,130 | 112,900 |
| 2025/11/06 | 9,600 | 9,850 | 9,330 | 9,660 | 80,900 |
| 2025/11/05 | 8,770 | 9,670 | 8,740 | 9,650 | 135,900 |
| 2025/11/04 | 8,880 | 9,000 | 8,640 | 8,860 | 60,300 |
| 2025/10/31 | 8,980 | 9,010 | 8,790 | 8,790 | 40,400 |
| 2025/10/30 | 8,690 | 9,070 | 8,670 | 8,920 | 103,000 |
| 2025/10/29 | 9,010 | 9,210 | 8,600 | 8,800 | 80,700 |
| 2025/10/28 | 9,460 | 9,470 | 8,770 | 8,860 | 70,500 |
| 2025/10/27 | 9,190 | 9,530 | 9,140 | 9,340 | 78,100 |
| 2025/10/24 | 8,940 | 9,560 | 8,660 | 9,200 | 188,700 |
| 2025/10/23 | 8,820 | 8,840 | 8,500 | 8,660 | 90,900 |
| 2025/10/22 | 8,510 | 8,970 | 8,350 | 8,910 | 92,100 |
| 2025/10/21 | 8,890 | 9,040 | 8,570 | 8,580 | 112,200 |
| 2025/10/20 | 8,880 | 9,140 | 8,760 | 9,000 | 99,700 |
| 2025/10/17 | 8,800 | 9,030 | 8,580 | 8,850 | 110,900 |
| 2025/10/16 | 8,740 | 8,880 | 8,570 | 8,810 | 111,000 |
| 2025/10/15 | 8,390 | 8,850 | 8,360 | 8,610 | 112,800 |
| 2025/10/14 | 8,620 | 9,040 | 8,280 | 8,350 | 200,100 |
| 2025/10/10 | 8,800 | 8,820 | 8,440 | 8,660 | 93,100 |
| 2025/10/09 | 9,310 | 9,380 | 8,740 | 8,840 | 126,300 |
| 2025/10/08 | 8,570 | 9,590 | 8,450 | 9,250 | 249,500 |
| 2025/10/07 | 8,000 | 8,740 | 8,000 | 8,570 | 149,700 |
| 2025/10/06 | 8,410 | 8,410 | 7,770 | 7,930 | 112,500 |
| 2025/10/03 | 8,240 | 8,610 | 7,950 | 8,260 | 173,200 |
| 2025/10/02 | 7,660 | 8,460 | 7,600 | 8,390 | 162,600 |
| 2025/10/01 | 7,520 | 7,640 | 7,400 | 7,510 | 53,300 |
| 2025/09/30 | 7,420 | 7,680 | 7,390 | 7,600 | 69,700 |
| 2025/09/29 | 7,600 | 7,620 | 7,250 | 7,420 | 53,600 |
| 2025/09/26 | 7,350 | 7,660 | 7,310 | 7,500 | 92,200 |
| 2025/09/25 | 7,100 | 7,720 | 7,100 | 7,400 | 183,600 |
| 2025/09/24 | 6,920 | 7,160 | 6,920 | 7,070 | 50,600 |
| 2025/09/22 | 7,240 | 7,280 | 6,910 | 7,090 | 81,200 |
| 2025/09/19 | 6,630 | 7,060 | 6,430 | 7,060 | 226,500 |
| 2025/09/18 | 6,430 | 6,610 | 6,430 | 6,490 | 37,400 |
| 2025/09/17 | 6,680 | 6,760 | 6,450 | 6,530 | 65,700 |
| 2025/09/16 | 6,300 | 6,720 | 6,300 | 6,680 | 142,700 |
| 2025/09/12 | 6,720 | 6,720 | 6,220 | 6,250 | 129,100 |
| 2025/09/11 | 7,250 | 7,250 | 6,550 | 6,590 | 226,700 |
| 2025/09/10 | 7,140 | 7,320 | 6,960 | 7,270 | 110,000 |
| 2025/09/09 | 6,800 | 7,500 | 6,800 | 7,190 | 589,300 |
| 2025/09/08 | 6,240 | 6,880 | 6,110 | 6,630 | 234,000 |
| 2025/09/05 | 6,360 | 6,420 | 6,080 | 6,160 | 135,000 |
| 2025/09/04 | 5,850 | 6,490 | 5,840 | 6,480 | 345,400 |
| 2025/09/03 | 6,000 | 6,000 | 5,750 | 5,870 | 98,800 |
| 2025/09/02 | 5,600 | 6,020 | 5,510 | 5,980 | 197,500 |
| 2025/09/01 | 5,450 | 5,580 | 5,400 | 5,550 | 65,000 |
| 2025/08/29 | 5,300 | 5,480 | 5,290 | 5,460 | 80,100 |
| 2025/08/28 | 5,260 | 5,280 | 5,150 | 5,250 | 84,400 |
| 2025/08/27 | 5,280 | 5,420 | 5,140 | 5,260 | 97,400 |
| 2025/08/26 | 5,180 | 5,440 | 5,180 | 5,250 | 151,600 |
| 2025/08/25 | 5,150 | 5,210 | 5,050 | 5,090 | 60,900 |
| 2025/08/22 | 5,250 | 5,270 | 5,050 | 5,050 | 82,400 |
| 2025/08/21 | 5,210 | 5,390 | 5,180 | 5,250 | 104,800 |
| 2025/08/20 | 5,450 | 5,530 | 5,150 | 5,180 | 119,900 |
| 2025/08/19 | 5,300 | 5,600 | 5,280 | 5,450 | 162,900 |
| 2025/08/18 | 5,490 | 5,500 | 5,090 | 5,250 | 264,800 |
| 2025/08/15 | 4,880 | 5,470 | 4,880 | 5,430 | 304,800 |
| 2025/08/14 | 5,400 | 5,490 | 5,230 | 5,270 | 170,800 |
| 2025/08/13 | 5,480 | 5,480 | 5,320 | 5,330 | 87,400 |
| 2025/08/12 | 5,530 | 5,590 | 5,380 | 5,410 | 77,100 |
| 2025/08/08 | 5,750 | 5,750 | 5,460 | 5,470 | 103,100 |
| 2025/08/07 | 5,810 | 5,820 | 5,570 | 5,760 | 110,700 |
| 2025/08/06 | 5,460 | 5,840 | 5,460 | 5,810 | 106,300 |
| 2025/08/05 | 5,440 | 5,570 | 5,380 | 5,440 | 75,700 |
| 2025/08/04 | 5,330 | 5,400 | 5,320 | 5,370 | 54,200 |
| 2025/08/01 | 5,550 | 5,560 | 5,430 | 5,510 | 56,300 |
| 2025/07/31 | 5,400 | 5,600 | 5,360 | 5,600 | 72,700 |
| 2025/07/30 | 5,310 | 5,370 | 5,280 | 5,370 | 40,200 |
| 2025/07/29 | 5,370 | 5,430 | 5,310 | 5,310 | 55,900 |
| 2025/07/28 | 5,550 | 5,550 | 5,270 | 5,310 | 103,800 |
| 2025/07/25 | 5,340 | 5,510 | 5,330 | 5,480 | 108,200 |
| 2025/07/24 | 5,280 | 5,380 | 5,160 | 5,280 | 130,300 |
| 2025/07/23 | 5,210 | 5,370 | 5,200 | 5,330 | 97,800 |
| 2025/07/22 | 5,500 | 5,650 | 5,160 | 5,200 | 160,000 |
| 2025/07/18 | 5,600 | 5,630 | 5,450 | 5,450 | 115,200 |
| 2025/07/17 | 5,710 | 5,730 | 5,500 | 5,650 | 114,000 |
| 2025/07/16 | 5,400 | 5,670 | 5,280 | 5,540 | 156,700 |
| 2025/07/15 | 5,560 | 5,580 | 5,370 | 5,420 | 72,400 |
| 2025/07/14 | 5,550 | 5,700 | 5,410 | 5,470 | 138,500 |
| 2025/07/11 | 5,760 | 5,830 | 5,530 | 5,530 | 137,500 |
| 2025/07/10 | 5,940 | 6,050 | 5,660 | 5,800 | 211,000 |
| 2025/07/09 | 6,260 | 6,260 | 5,910 | 5,910 | 180,500 |
| 2025/07/08 | 6,130 | 6,410 | 5,840 | 6,260 | 301,200 |
| 2025/07/07 | 5,720 | 6,500 | 5,720 | 6,220 | 673,400 |
| 2025/07/04 | 5,560 | 5,950 | 5,530 | 5,650 | 262,900 |
| 2025/07/03 | 5,510 | 5,770 | 5,420 | 5,560 | 204,900 |
| 2025/07/02 | 5,580 | 5,650 | 5,330 | 5,330 | 137,900 |
| 2025/07/01 | 5,180 | 5,720 | 5,160 | 5,680 | 375,100 |
| 2025/06/30 | 4,960 | 5,270 | 4,895 | 5,180 | 144,900 |
| 2025/06/27 | 4,950 | 5,060 | 4,845 | 4,900 | 109,200 |
| 2025/06/26 | 5,090 | 5,160 | 4,835 | 4,930 | 134,600 |
| 2025/06/25 | 5,420 | 5,440 | 4,885 | 5,060 | 262,300 |
| 2025/06/24 | 5,480 | 5,540 | 5,220 | 5,220 | 245,700 |
| 2025/06/23 | 4,925 | 5,580 | 4,900 | 5,480 | 435,500 |
| 2025/06/20 | 5,090 | 5,090 | 4,830 | 4,875 | 173,600 |
| 2025/06/19 | 4,750 | 5,050 | 4,740 | 5,040 | 238,200 |
| 2025/06/18 | 4,525 | 4,740 | 4,510 | 4,650 | 117,300 |
| 2025/06/17 | 4,495 | 4,630 | 4,460 | 4,525 | 99,500 |
| 2025/06/16 | 4,385 | 4,510 | 4,320 | 4,460 | 75,300 |
| 2025/06/13 | 4,585 | 4,585 | 4,400 | 4,400 | 90,700 |
| 2025/06/12 | 4,515 | 4,595 | 4,465 | 4,520 | 130,400 |
| 2025/06/11 | 4,880 | 4,880 | 4,485 | 4,515 | 242,700 |
| 2025/06/10 | 4,390 | 4,790 | 4,360 | 4,750 | 306,800 |
| 2025/06/09 | 4,505 | 4,505 | 4,340 | 4,375 | 178,200 |
| 2025/06/06 | 4,325 | 4,500 | 4,175 | 4,495 | 219,000 |
| 2025/06/05 | 4,410 | 4,595 | 4,355 | 4,355 | 165,600 |
| 2025/06/04 | 4,480 | 4,505 | 4,380 | 4,405 | 85,000 |
| 2025/06/03 | 4,635 | 4,695 | 4,450 | 4,490 | 89,500 |
| 2025/06/02 | 4,620 | 4,630 | 4,510 | 4,585 | 79,400 |
| 2025/05/30 | 4,750 | 4,850 | 4,590 | 4,650 | 90,900 |
| 2025/05/29 | 4,940 | 5,040 | 4,740 | 4,740 | 119,300 |
| 2025/05/28 | 5,250 | 5,250 | 4,930 | 4,930 | 113,500 |
| 2025/05/27 | 5,220 | 5,320 | 5,160 | 5,220 | 109,200 |
| 2025/05/26 | 5,190 | 5,190 | 4,985 | 5,020 | 74,700 |
| 2025/05/23 | 5,510 | 5,540 | 5,010 | 5,190 | 136,300 |
| 2025/05/22 | 5,460 | 5,500 | 5,300 | 5,480 | 92,000 |
| 2025/05/21 | 5,650 | 5,690 | 5,500 | 5,560 | 118,800 |
| 2025/05/20 | 5,820 | 6,020 | 5,530 | 5,680 | 248,800 |
| 2025/05/19 | 5,200 | 6,230 | 5,160 | 5,640 | 781,200 |
| 2025/05/16 | 4,625 | 5,460 | 4,615 | 5,260 | 558,600 |
| 2025/05/15 | 4,675 | 4,870 | 4,675 | 4,835 | 148,800 |
| 2025/05/14 | 4,610 | 4,690 | 4,585 | 4,690 | 62,400 |
| 2025/05/13 | 4,700 | 4,700 | 4,575 | 4,665 | 52,100 |
| 2025/05/12 | 4,470 | 4,710 | 4,440 | 4,640 | 78,500 |
| 2025/05/09 | 4,445 | 4,500 | 4,370 | 4,475 | 45,900 |
| 2025/05/08 | 4,435 | 4,495 | 4,310 | 4,415 | 80,500 |
| 2025/05/07 | 4,380 | 4,410 | 4,360 | 4,365 | 43,000 |
| 2025/05/02 | 4,485 | 4,490 | 4,300 | 4,310 | 98,000 |
| 2025/05/01 | 4,560 | 4,630 | 4,480 | 4,495 | 79,600 |
| 2025/04/30 | 4,755 | 4,870 | 4,540 | 4,585 | 143,800 |
| 2025/04/28 | 4,640 | 4,700 | 4,550 | 4,685 | 80,200 |
| 2025/04/25 | 4,380 | 4,600 | 4,380 | 4,570 | 72,500 |
| 2025/04/24 | 4,400 | 4,495 | 4,360 | 4,360 | 72,100 |
| 2025/04/23 | 4,605 | 4,605 | 4,390 | 4,450 | 129,000 |
| 2025/04/22 | 4,725 | 4,745 | 4,500 | 4,500 | 129,100 |
| 2025/04/21 | 4,915 | 5,050 | 4,740 | 4,795 | 190,600 |
| 2025/04/18 | 4,960 | 4,995 | 4,880 | 4,930 | 124,100 |
| 2025/04/17 | 4,790 | 5,120 | 4,735 | 4,980 | 151,000 |
| 2025/04/16 | 4,945 | 5,050 | 4,805 | 4,825 | 197,800 |
| 2025/04/15 | 4,890 | 4,970 | 4,835 | 4,875 | 190,100 |
| 2025/04/14 | 4,690 | 4,940 | 4,685 | 4,800 | 262,700 |