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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/11 | 4,180 | 4,665 | 4,180 | 4,620 | 324,100 |
| 2025/04/10 | 4,595 | 4,595 | 4,205 | 4,230 | 309,900 |
| 2025/04/09 | 3,885 | 4,210 | 3,880 | 4,105 | 472,400 |
| 2025/04/08 | 4,055 | 4,055 | 3,815 | 3,855 | 165,600 |
| 2025/04/07 | 3,380 | 3,690 | 3,380 | 3,565 | 204,800 |
| 2025/04/04 | 4,015 | 4,040 | 3,635 | 3,885 | 256,300 |
| 2025/04/03 | 3,960 | 4,125 | 3,920 | 4,125 | 149,000 |
| 2025/04/02 | 4,285 | 4,355 | 4,175 | 4,190 | 167,800 |
| 2025/04/01 | 4,470 | 4,550 | 4,135 | 4,215 | 280,200 |
| 2025/03/31 | 4,210 | 4,565 | 4,165 | 4,465 | 314,700 |
| 2025/03/28 | 4,865 | 4,890 | 4,245 | 4,280 | 552,300 |
| 2025/03/27 | 5,040 | 5,070 | 4,820 | 4,860 | 222,500 |
| 2025/03/26 | 5,190 | 5,250 | 5,040 | 5,050 | 138,200 |
| 2025/03/25 | 5,320 | 5,520 | 5,150 | 5,190 | 164,500 |
| 2025/03/24 | 5,580 | 5,600 | 5,290 | 5,290 | 218,700 |
| 2025/03/21 | 5,750 | 5,850 | 5,570 | 5,620 | 293,200 |
| 2025/03/19 | 5,720 | 6,110 | 5,680 | 5,740 | 492,200 |
| 2025/03/18 | 5,800 | 6,340 | 5,720 | 5,720 | 720,000 |
| 2025/03/17 | 5,460 | 5,800 | 5,260 | 5,800 | 205,500 |
| 2025/03/14 | 5,280 | 5,530 | 5,230 | 5,360 | 152,500 |
| 2025/03/13 | 5,040 | 5,380 | 4,890 | 5,330 | 230,500 |
| 2025/03/12 | 5,240 | 5,350 | 5,060 | 5,060 | 115,900 |
| 2025/03/11 | 5,040 | 5,340 | 5,010 | 5,280 | 196,000 |
| 2025/03/10 | 5,180 | 5,250 | 4,730 | 5,240 | 288,600 |
| 2025/03/07 | 5,340 | 5,420 | 5,060 | 5,170 | 253,700 |
| 2025/03/06 | 5,800 | 5,900 | 5,430 | 5,440 | 378,700 |
| 2025/03/05 | 5,770 | 5,970 | 5,570 | 5,700 | 667,900 |
| 2025/03/04 | 5,140 | 5,680 | 5,070 | 5,510 | 885,500 |
| 2025/03/03 | 4,815 | 5,230 | 4,625 | 5,200 | 525,800 |
| 2025/02/28 | 4,970 | 5,100 | 4,625 | 4,820 | 501,700 |
| 2025/02/27 | 5,240 | 5,580 | 4,940 | 5,020 | 830,000 |
| 2025/02/26 | 5,300 | 5,510 | 4,825 | 5,050 | 1,228,200 |
| 2025/02/25 | 4,710 | 5,350 | 4,710 | 5,350 | 1,366,200 |
| 2025/02/21 | 4,295 | 4,875 | 4,180 | 4,650 | 1,249,200 |
| 2025/02/20 | 4,200 | 4,325 | 4,050 | 4,260 | 349,600 |
| 2025/02/19 | 4,525 | 4,560 | 4,090 | 4,205 | 568,200 |
| 2025/02/18 | 4,180 | 4,720 | 4,150 | 4,385 | 2,671,100 |
| 2025/02/17 | 3,850 | 4,040 | 3,710 | 4,040 | 832,300 |
| 2025/02/14 | 3,535 | 3,575 | 3,315 | 3,340 | 663,200 |
| 2025/02/13 | 3,300 | 3,810 | 3,225 | 3,605 | 734,500 |
| 2025/02/12 | 3,535 | 3,670 | 3,290 | 3,370 | 773,200 |
| 2025/02/10 | 3,450 | 3,765 | 3,340 | 3,405 | 1,316,800 |
| 2025/02/07 | 3,350 | 3,580 | 3,200 | 3,255 | 1,477,500 |
| 2025/02/06 | 3,550 | 3,900 | 3,340 | 3,380 | 4,182,100 |
| 2025/02/05 | 2,700 | 3,200 | 2,700 | 3,200 | 3,867,500 |