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

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
2026/08/04 17,900 19,500 17,870 19,350 44,300
2026/08/03 16,560 17,940 16,470 17,940 38,600
2026/07/31 16,020 16,990 15,990 16,560 43,200
2026/07/30 15,600 15,900 14,590 15,420 58,100
2026/07/29 16,800 16,970 15,660 16,270 39,300
2026/07/28 16,340 16,900 15,880 16,500 31,400
2026/07/27 16,010 16,650 15,430 16,650 52,700
2026/07/24 15,510 15,970 15,190 15,910 57,600
2026/07/23 16,000 16,240 15,250 16,050 74,300
2026/07/22 16,300 16,840 15,990 16,020 53,100
2026/07/21 17,510 17,510 15,760 16,250 64,300
2026/07/17 18,800 18,800 17,200 17,680 37,600
2026/07/16 20,980 20,980 18,410 18,750 31,400
2026/07/15 20,220 21,300 20,100 20,660 24,700
2026/07/14 19,540 20,940 19,400 20,370 31,400
2026/07/13 19,480 20,800 18,980 19,540 48,900
2026/07/10 16,870 18,860 16,870 18,470 53,000
2026/07/09 17,190 17,510 16,810 17,140 17,700
2026/07/08 16,040 16,730 16,020 16,390 23,100
2026/07/07 16,710 16,800 16,020 16,440 17,800
2026/07/06 17,150 17,290 16,700 16,990 14,200
2026/07/03 16,700 17,490 16,500 17,480 18,600
2026/07/02 16,250 16,830 15,870 16,700 26,500
2026/07/01 15,960 16,170 15,150 15,900 28,100
2026/06/30 15,750 15,980 15,310 15,830 21,700
2026/06/29 17,210 17,300 15,120 15,650 40,300
2026/06/26 17,110 17,110 16,800 16,810 12,400
2026/06/25 17,690 17,890 17,130 17,310 12,500
2026/06/24 17,770 18,060 17,020 17,080 25,400
2026/06/23 18,780 18,780 18,040 18,170 20,200
2026/06/22 17,760 18,800 17,700 18,730 29,100
2026/06/19 17,940 18,860 17,350 17,360 46,900
2026/06/18 18,300 18,790 17,520 17,940 33,700
2026/06/17 16,950 18,510 16,780 18,170 64,700
2026/06/16 16,200 17,000 15,700 16,360 42,300
2026/06/15 16,800 17,320 16,300 16,340 30,300
2026/06/12 17,040 17,360 16,540 16,540 38,800
2026/06/11 16,410 16,980 16,200 16,640 29,600
2026/06/10 16,100 16,650 16,100 16,410 14,500
2026/06/09 15,740 16,580 15,600 16,460 27,400
2026/06/08 15,790 16,000 15,100 15,340 40,500
2026/06/05 15,820 16,730 15,820 16,190 16,800
2026/06/04 16,600 16,600 15,810 15,810 29,000
2026/06/03 17,760 17,780 16,620 16,640 34,300
2026/06/02 17,700 17,970 17,150 17,740 51,500
2026/06/01 17,710 17,890 16,920 17,300 34,100
2026/05/29 16,430 18,400 16,430 18,110 51,200
2026/05/28 16,640 16,700 15,730 16,030 29,900
2026/05/27 17,100 17,170 16,520 16,650 24,800
2026/05/26 17,430 17,530 16,700 16,780 25,700
2026/05/25 17,560 18,440 16,910 17,150 57,100
2026/05/22 16,980 17,850 16,810 17,160 38,500
2026/05/21 17,160 17,420 16,530 16,710 32,900
2026/05/20 17,030 17,150 15,700 16,360 60,800
2026/05/19 17,010 19,600 17,010 17,430 185,800
2026/05/18 15,480 16,280 15,170 16,280 72,600
2026/05/15 13,310 13,570 13,090 13,280 31,900
2026/05/14 13,630 13,980 12,800 13,010 36,300
2026/05/13 13,550 13,970 13,550 13,620 45,000
2026/05/12 15,000 15,050 13,810 13,850 42,900
2026/05/11 14,680 15,010 14,570 14,750 37,700
2026/05/08 14,860 15,110 14,270 14,330 52,000
2026/05/07 14,010 15,560 14,000 14,950 65,500
2026/05/01 13,470 13,850 13,470 13,660 19,200
2026/04/30 13,610 13,740 13,120 13,430 28,900
2026/04/28 13,160 13,770 13,160 13,610 32,700
2026/04/27 13,450 13,500 13,030 13,160 22,100
2026/04/24 13,130 13,530 13,130 13,500 25,200
2026/04/23 13,640 13,650 13,140 13,190 28,100
2026/04/22 13,800 13,860 13,380 13,640 38,400
2026/04/21 13,910 14,130 13,400 13,510 34,500
2026/04/20 13,620 14,210 13,620 13,750 42,000
2026/04/17 14,100 14,100 13,590 13,590 26,200
2026/04/16 13,500 13,900 13,410 13,900 26,100
2026/04/15 13,750 13,970 13,230 13,550 49,400
2026/04/14 13,200 13,380 13,070 13,260 22,200
2026/04/13 12,900 13,190 12,770 13,020 40,100
2026/04/10 12,450 13,020 12,450 12,900 50,700
2026/04/09 12,550 12,550 12,080 12,360 30,600
2026/04/08 12,000 12,490 11,940 12,480 47,900
2026/04/07 11,880 12,000 11,510 11,520 31,800
2026/04/06 11,500 11,940 11,500 11,620 23,400
2026/04/03 11,660 12,100 11,590 11,660 83,800
2026/03/27 12,870 12,990 12,350 12,620 29,900
2026/03/26 13,050 13,260 12,760 12,870 29,200
2026/03/25 12,370 13,020 12,370 13,000 33,300
2026/03/24 12,000 12,400 11,560 12,200 69,100
2026/03/23 11,910 12,000 11,550 11,600 54,800
2026/03/19 13,310 13,400 12,340 12,450 54,300
2026/03/18 13,470 13,780 13,280 13,460 37,500
2026/03/17 13,520 13,840 13,120 13,220 42,400
2026/03/16 13,630 13,800 13,120 13,540 36,500
2026/03/13 13,430 13,750 13,050 13,600 48,300
2026/03/12 13,500 13,930 13,410 13,730 94,900
2026/03/11 14,160 14,160 13,350 13,380 55,500
2026/03/10 13,600 14,180 13,390 13,860 72,700
2026/03/09 12,910 13,200 12,070 12,890 73,400
2026/03/06 12,470 13,770 12,320 13,500 111,800
2026/03/05 12,590 13,280 12,100 12,300 57,400
2026/03/04 12,470 12,840 11,950 12,300 71,100
2026/03/03 13,400 13,440 12,760 12,770 75,800
2026/03/02 11,720 13,690 11,670 13,630 148,000
2026/02/27 11,140 12,150 11,090 12,020 87,500
2026/02/26 11,120 11,300 10,890 11,060 50,900
2026/02/25 11,580 11,790 11,140 11,250 48,500
2026/02/24 10,970 11,300 10,710 11,280 53,300
2026/02/20 10,820 10,990 10,440 10,770 59,700
2026/02/19 11,860 11,860 10,730 10,810 67,800
2026/02/18 11,460 11,900 11,070 11,700 90,700
2026/02/17 11,250 11,400 10,960 11,240 58,200
2026/02/16 9,990 11,400 9,950 10,950 144,800
2026/02/13 10,270 10,570 10,180 10,260 81,400
2026/02/12 10,000 10,580 9,900 10,570 67,600
2026/02/10 9,910 10,300 9,810 9,970 40,700
2026/02/09 9,500 9,770 9,350 9,760 59,200
2026/02/06 9,270 9,570 9,100 9,520 39,900
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

このページの先頭へ