構造計画研究所(4748)の株価時系列情報
構造計画研究所(4748)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 |
---|---|---|---|---|---|
2021/12/30 | 2,570 | 2,575 | 2,555 | 2,575 | 1,200 |
2021/12/29 | 2,562 | 2,596 | 2,560 | 2,566 | 7,900 |
2021/12/28 | 2,582 | 2,582 | 2,545 | 2,566 | 6,400 |
2021/12/27 | 2,558 | 2,563 | 2,556 | 2,563 | 1,900 |
2021/12/24 | 2,588 | 2,588 | 2,565 | 2,575 | 1,700 |
2021/12/23 | 2,555 | 2,592 | 2,555 | 2,588 | 4,200 |
2021/12/22 | 2,543 | 2,555 | 2,520 | 2,536 | 2,900 |
2021/12/21 | 2,525 | 2,560 | 2,512 | 2,533 | 3,500 |
2021/12/20 | 2,516 | 2,550 | 2,469 | 2,521 | 13,600 |
2021/12/17 | 2,537 | 2,541 | 2,514 | 2,514 | 7,800 |
2021/12/16 | 2,570 | 2,570 | 2,546 | 2,547 | 4,600 |
2021/12/15 | 2,562 | 2,585 | 2,560 | 2,565 | 500 |
2021/12/14 | 2,557 | 2,587 | 2,552 | 2,571 | 3,900 |
2021/12/13 | 2,593 | 2,618 | 2,528 | 2,546 | 10,200 |
2021/12/10 | 2,520 | 2,632 | 2,520 | 2,590 | 18,300 |
2021/12/09 | 2,527 | 2,527 | 2,500 | 2,516 | 2,700 |
2021/12/08 | 2,505 | 2,529 | 2,505 | 2,528 | 1,700 |
2021/12/07 | 2,449 | 2,518 | 2,449 | 2,504 | 9,900 |
2021/12/06 | 2,450 | 2,452 | 2,420 | 2,440 | 9,700 |
2021/12/03 | 2,413 | 2,437 | 2,409 | 2,435 | 6,300 |
2021/12/02 | 2,458 | 2,463 | 2,400 | 2,414 | 11,900 |
2021/12/01 | 2,400 | 2,459 | 2,395 | 2,459 | 13,100 |
2021/11/30 | 2,467 | 2,480 | 2,415 | 2,420 | 19,900 |
2021/11/29 | 2,456 | 2,488 | 2,456 | 2,470 | 6,000 |
2021/11/26 | 2,498 | 2,502 | 2,470 | 2,498 | 15,000 |
2021/11/25 | 2,494 | 2,500 | 2,490 | 2,498 | 6,600 |
2021/11/24 | 2,500 | 2,509 | 2,494 | 2,494 | 6,900 |
2021/11/22 | 2,504 | 2,507 | 2,495 | 2,500 | 7,700 |
2021/11/19 | 2,517 | 2,522 | 2,500 | 2,509 | 5,500 |
2021/11/18 | 2,525 | 2,530 | 2,515 | 2,530 | 3,800 |
2021/11/17 | 2,542 | 2,542 | 2,525 | 2,525 | 3,900 |
2021/11/16 | 2,543 | 2,548 | 2,531 | 2,548 | 3,400 |
2021/11/15 | 2,510 | 2,557 | 2,510 | 2,543 | 16,400 |
2021/11/12 | 2,482 | 2,525 | 2,482 | 2,502 | 14,700 |
2021/11/11 | 2,481 | 2,499 | 2,466 | 2,491 | 15,200 |
2021/11/10 | 2,598 | 2,598 | 2,475 | 2,481 | 64,100 |
2021/11/09 | 2,587 | 2,603 | 2,585 | 2,601 | 6,100 |
2021/11/08 | 2,601 | 2,605 | 2,580 | 2,586 | 8,300 |
2021/11/05 | 2,600 | 2,600 | 2,582 | 2,599 | 3,800 |
2021/11/04 | 2,589 | 2,606 | 2,589 | 2,601 | 3,900 |
2021/11/02 | 2,578 | 2,595 | 2,578 | 2,587 | 3,000 |
2021/11/01 | 2,591 | 2,594 | 2,572 | 2,580 | 7,900 |
2021/10/29 | 2,600 | 2,606 | 2,571 | 2,591 | 8,100 |
2021/10/28 | 2,602 | 2,615 | 2,594 | 2,607 | 3,800 |
2021/10/27 | 2,618 | 2,619 | 2,609 | 2,613 | 3,600 |
2021/10/26 | 2,609 | 2,633 | 2,609 | 2,622 | 2,300 |
2021/10/25 | 2,610 | 2,617 | 2,608 | 2,608 | 2,400 |
2021/10/22 | 2,614 | 2,636 | 2,605 | 2,617 | 2,700 |
2021/10/21 | 2,647 | 2,650 | 2,620 | 2,621 | 5,100 |
2021/10/20 | 2,642 | 2,650 | 2,638 | 2,638 | 3,400 |
2021/10/19 | 2,648 | 2,658 | 2,640 | 2,648 | 5,300 |
2021/10/18 | 2,650 | 2,650 | 2,620 | 2,640 | 4,400 |
2021/10/15 | 2,617 | 2,650 | 2,612 | 2,642 | 4,300 |
2021/10/14 | 2,624 | 2,647 | 2,620 | 2,632 | 5,000 |
2021/10/13 | 2,591 | 2,603 | 2,571 | 2,599 | 5,300 |
2021/10/12 | 2,616 | 2,616 | 2,578 | 2,602 | 6,700 |
2021/10/11 | 2,591 | 2,621 | 2,584 | 2,605 | 6,300 |
2021/10/08 | 2,596 | 2,622 | 2,576 | 2,588 | 7,200 |
2021/10/07 | 2,580 | 2,595 | 2,571 | 2,595 | 5,700 |
2021/10/06 | 2,620 | 2,620 | 2,566 | 2,571 | 12,500 |
2021/10/05 | 2,602 | 2,616 | 2,556 | 2,589 | 18,800 |
2021/10/04 | 2,670 | 2,670 | 2,623 | 2,623 | 6,400 |
2021/10/01 | 2,655 | 2,671 | 2,638 | 2,665 | 5,800 |
2021/09/30 | 2,661 | 2,664 | 2,645 | 2,653 | 4,700 |
2021/09/29 | 2,659 | 2,661 | 2,632 | 2,661 | 4,100 |
2021/09/28 | 2,700 | 2,705 | 2,680 | 2,687 | 3,600 |
2021/09/27 | 2,719 | 2,720 | 2,705 | 2,716 | 4,100 |
2021/09/24 | 2,678 | 2,730 | 2,678 | 2,719 | 5,200 |
2021/09/22 | 2,675 | 2,692 | 2,670 | 2,672 | 3,100 |
2021/09/21 | 2,653 | 2,687 | 2,652 | 2,675 | 5,300 |
2021/09/17 | 2,704 | 2,709 | 2,696 | 2,703 | 4,400 |
2021/09/16 | 2,724 | 2,729 | 2,703 | 2,703 | 4,600 |
2021/09/15 | 2,725 | 2,725 | 2,694 | 2,724 | 4,700 |
2021/09/14 | 2,727 | 2,729 | 2,692 | 2,729 | 5,700 |
2021/09/13 | 2,655 | 2,707 | 2,655 | 2,707 | 6,100 |
2021/09/10 | 2,641 | 2,648 | 2,621 | 2,648 | 3,100 |
2021/09/09 | 2,645 | 2,645 | 2,610 | 2,641 | 3,000 |
2021/09/08 | 2,652 | 2,670 | 2,634 | 2,634 | 7,800 |
2021/09/07 | 2,680 | 2,682 | 2,655 | 2,660 | 3,100 |
2021/09/06 | 2,680 | 2,680 | 2,660 | 2,678 | 3,800 |
2021/09/03 | 2,663 | 2,670 | 2,655 | 2,655 | 2,200 |
2021/09/02 | 2,672 | 2,672 | 2,665 | 2,665 | 1,600 |
2021/09/01 | 2,671 | 2,695 | 2,669 | 2,691 | 5,100 |
2021/08/31 | 2,670 | 2,685 | 2,670 | 2,671 | 2,400 |
2021/08/30 | 2,650 | 2,675 | 2,650 | 2,670 | 4,100 |
2021/08/27 | 2,605 | 2,648 | 2,604 | 2,648 | 3,600 |
2021/08/26 | 2,581 | 2,601 | 2,581 | 2,592 | 1,700 |
2021/08/25 | 2,588 | 2,590 | 2,579 | 2,583 | 3,000 |
2021/08/24 | 2,563 | 2,586 | 2,532 | 2,577 | 4,400 |
2021/08/23 | 2,550 | 2,582 | 2,539 | 2,563 | 4,900 |
2021/08/20 | 2,553 | 2,569 | 2,530 | 2,538 | 16,600 |
2021/08/19 | 2,564 | 2,600 | 2,560 | 2,599 | 3,000 |
2021/08/18 | 2,595 | 2,595 | 2,552 | 2,578 | 19,100 |
2021/08/17 | 2,605 | 2,620 | 2,592 | 2,599 | 16,700 |
2021/08/16 | 2,645 | 2,645 | 2,606 | 2,620 | 11,100 |
2021/08/13 | 2,640 | 2,645 | 2,611 | 2,626 | 9,500 |
2021/08/12 | 2,651 | 2,685 | 2,619 | 2,640 | 31,200 |
2021/08/11 | 2,750 | 2,794 | 2,735 | 2,735 | 13,700 |
2021/08/10 | 2,740 | 2,740 | 2,718 | 2,725 | 1,400 |
2021/08/06 | 2,687 | 2,732 | 2,687 | 2,715 | 3,300 |
2021/08/05 | 2,704 | 2,706 | 2,673 | 2,674 | 6,500 |
2021/08/04 | 2,694 | 2,704 | 2,692 | 2,704 | 2,600 |
2021/08/03 | 2,690 | 2,712 | 2,683 | 2,687 | 3,100 |
2021/08/02 | 2,684 | 2,690 | 2,679 | 2,680 | 4,100 |
2021/07/30 | 2,688 | 2,689 | 2,671 | 2,683 | 6,400 |
2021/07/29 | 2,730 | 2,730 | 2,685 | 2,694 | 17,200 |
2021/07/28 | 2,724 | 2,760 | 2,717 | 2,726 | 6,700 |
2021/07/27 | 2,778 | 2,778 | 2,722 | 2,723 | 12,300 |
2021/07/26 | 2,770 | 2,789 | 2,766 | 2,766 | 6,000 |
2021/07/21 | 2,798 | 2,798 | 2,770 | 2,770 | 2,900 |
2021/07/20 | 2,787 | 2,791 | 2,760 | 2,760 | 13,300 |
2021/07/19 | 2,800 | 2,812 | 2,787 | 2,801 | 3,300 |
2021/07/16 | 2,809 | 2,812 | 2,798 | 2,812 | 3,000 |
2021/07/15 | 2,816 | 2,816 | 2,801 | 2,809 | 2,600 |
2021/07/14 | 2,813 | 2,824 | 2,808 | 2,824 | 1,900 |
2021/07/13 | 2,803 | 2,807 | 2,802 | 2,807 | 2,800 |
2021/07/12 | 2,802 | 2,820 | 2,795 | 2,797 | 6,300 |
2021/07/09 | 2,800 | 2,808 | 2,770 | 2,799 | 11,500 |
2021/07/08 | 2,801 | 2,803 | 2,786 | 2,803 | 1,000 |
2021/07/07 | 2,797 | 2,805 | 2,782 | 2,800 | 1,700 |
2021/07/06 | 2,800 | 2,803 | 2,789 | 2,800 | 2,200 |
2021/07/05 | 2,790 | 2,791 | 2,771 | 2,783 | 6,600 |
2021/07/02 | 2,841 | 2,841 | 2,780 | 2,788 | 16,900 |
2021/07/01 | 2,831 | 2,838 | 2,803 | 2,822 | 4,600 |
2021/06/30 | 2,844 | 2,868 | 2,814 | 2,823 | 5,600 |
2021/06/29 | 2,851 | 2,859 | 2,831 | 2,852 | 12,300 |
2021/06/28 | 2,909 | 2,925 | 2,890 | 2,898 | 8,700 |
2021/06/25 | 2,917 | 2,936 | 2,897 | 2,897 | 7,100 |
2021/06/24 | 2,920 | 2,936 | 2,905 | 2,915 | 4,600 |
2021/06/23 | 2,944 | 2,957 | 2,925 | 2,925 | 7,700 |
2021/06/22 | 2,870 | 2,925 | 2,870 | 2,925 | 8,900 |
2021/06/21 | 2,898 | 2,900 | 2,840 | 2,861 | 23,900 |
2021/06/18 | 2,980 | 2,991 | 2,946 | 2,948 | 6,200 |
2021/06/17 | 2,982 | 2,982 | 2,947 | 2,979 | 6,900 |
2021/06/16 | 2,989 | 3,000 | 2,976 | 2,982 | 6,400 |
2021/06/15 | 3,010 | 3,010 | 2,978 | 3,005 | 5,000 |
2021/06/14 | 2,966 | 3,020 | 2,950 | 3,010 | 14,500 |
2021/06/11 | 2,960 | 2,960 | 2,939 | 2,955 | 2,900 |
2021/06/10 | 2,948 | 2,960 | 2,948 | 2,959 | 1,800 |
2021/06/09 | 2,946 | 2,962 | 2,946 | 2,948 | 3,200 |
2021/06/08 | 2,937 | 2,946 | 2,937 | 2,941 | 1,800 |
2021/06/07 | 2,950 | 2,958 | 2,937 | 2,937 | 3,700 |
2021/06/04 | 2,936 | 2,948 | 2,930 | 2,944 | 3,200 |
2021/06/03 | 2,933 | 2,972 | 2,933 | 2,948 | 4,700 |
2021/06/02 | 2,917 | 2,950 | 2,912 | 2,941 | 2,800 |
2021/06/01 | 2,918 | 2,930 | 2,913 | 2,919 | 2,100 |
2021/05/31 | 2,921 | 2,949 | 2,921 | 2,926 | 1,300 |
2021/05/28 | 2,916 | 2,940 | 2,916 | 2,921 | 3,100 |
2021/05/27 | 2,933 | 2,933 | 2,911 | 2,929 | 2,100 |
2021/05/26 | 2,943 | 2,946 | 2,922 | 2,946 | 1,700 |
2021/05/25 | 2,949 | 2,954 | 2,935 | 2,935 | 1,800 |
2021/05/24 | 2,959 | 2,960 | 2,936 | 2,949 | 3,400 |
2021/05/21 | 2,920 | 2,950 | 2,918 | 2,932 | 4,500 |
2021/05/20 | 2,899 | 2,931 | 2,895 | 2,916 | 3,500 |
2021/05/19 | 2,864 | 2,885 | 2,864 | 2,884 | 1,100 |
2021/05/18 | 2,888 | 2,889 | 2,855 | 2,875 | 2,900 |
2021/05/17 | 2,884 | 2,904 | 2,834 | 2,840 | 6,500 |
2021/05/14 | 2,857 | 2,918 | 2,857 | 2,876 | 9,000 |
2021/05/13 | 2,850 | 2,885 | 2,800 | 2,852 | 17,700 |
2021/05/12 | 3,025 | 3,025 | 2,873 | 2,912 | 26,100 |
2021/05/11 | 3,005 | 3,055 | 2,990 | 2,999 | 11,100 |
2021/05/10 | 2,991 | 3,050 | 2,970 | 3,025 | 10,900 |
2021/05/07 | 2,955 | 2,997 | 2,955 | 2,985 | 4,200 |
2021/05/06 | 2,910 | 2,950 | 2,910 | 2,943 | 7,300 |
2021/04/30 | 2,928 | 2,946 | 2,911 | 2,924 | 6,600 |
2021/04/28 | 2,931 | 2,952 | 2,925 | 2,933 | 5,300 |
2021/04/27 | 2,966 | 2,979 | 2,923 | 2,941 | 7,000 |
2021/04/26 | 2,958 | 2,986 | 2,957 | 2,965 | 3,900 |
2021/04/23 | 2,939 | 2,967 | 2,939 | 2,967 | 8,200 |
2021/04/22 | 2,974 | 2,996 | 2,931 | 2,950 | 15,500 |
2021/04/21 | 2,972 | 2,990 | 2,921 | 2,925 | 42,000 |
2021/04/20 | 2,944 | 3,160 | 2,918 | 2,998 | 184,500 |
2021/04/19 | 2,969 | 2,969 | 2,933 | 2,944 | 3,800 |
2021/04/16 | 2,950 | 2,965 | 2,931 | 2,949 | 5,300 |
2021/04/15 | 2,912 | 2,959 | 2,912 | 2,956 | 10,700 |
2021/04/14 | 2,920 | 2,950 | 2,891 | 2,932 | 8,800 |
2021/04/13 | 2,875 | 2,964 | 2,875 | 2,914 | 18,100 |
2021/04/12 | 2,880 | 2,892 | 2,852 | 2,892 | 4,400 |
2021/04/09 | 2,851 | 2,880 | 2,840 | 2,872 | 5,900 |
2021/04/08 | 2,832 | 2,855 | 2,832 | 2,851 | 1,900 |
2021/04/07 | 2,840 | 2,861 | 2,839 | 2,848 | 6,200 |
2021/04/06 | 2,850 | 2,881 | 2,821 | 2,839 | 8,800 |
2021/04/05 | 2,890 | 2,890 | 2,826 | 2,838 | 7,800 |
2021/04/02 | 2,834 | 2,850 | 2,834 | 2,840 | 3,000 |
2021/04/01 | 2,850 | 2,855 | 2,832 | 2,832 | 3,400 |
2021/03/31 | 2,840 | 2,858 | 2,840 | 2,857 | 1,000 |
2021/03/30 | 2,850 | 2,860 | 2,840 | 2,855 | 1,600 |
2021/03/29 | 2,911 | 2,911 | 2,811 | 2,865 | 9,300 |
2021/03/26 | 2,815 | 2,855 | 2,809 | 2,853 | 8,500 |
2021/03/25 | 2,794 | 2,820 | 2,785 | 2,815 | 4,200 |
2021/03/24 | 2,825 | 2,827 | 2,767 | 2,767 | 14,500 |
2021/03/23 | 2,881 | 2,894 | 2,849 | 2,857 | 7,400 |
2021/03/22 | 2,879 | 2,896 | 2,860 | 2,891 | 4,400 |
2021/03/19 | 2,836 | 2,882 | 2,835 | 2,873 | 3,000 |
2021/03/18 | 2,850 | 2,924 | 2,840 | 2,870 | 27,600 |
2021/03/17 | 2,840 | 2,856 | 2,821 | 2,856 | 12,400 |
2021/03/16 | 2,848 | 2,870 | 2,835 | 2,835 | 7,100 |
2021/03/15 | 2,820 | 2,870 | 2,820 | 2,849 | 11,500 |
2021/03/12 | 2,805 | 2,820 | 2,791 | 2,800 | 5,600 |
2021/03/11 | 2,780 | 2,806 | 2,751 | 2,805 | 16,700 |
2021/03/10 | 2,765 | 2,788 | 2,765 | 2,775 | 4,900 |
2021/03/09 | 2,735 | 2,765 | 2,731 | 2,765 | 3,400 |
2021/03/08 | 2,750 | 2,786 | 2,725 | 2,743 | 21,000 |
2021/03/05 | 2,750 | 2,769 | 2,703 | 2,740 | 12,000 |
2021/03/04 | 2,734 | 2,833 | 2,734 | 2,755 | 14,800 |
2021/03/03 | 2,780 | 2,780 | 2,740 | 2,757 | 11,900 |
2021/03/02 | 2,804 | 2,840 | 2,770 | 2,800 | 17,400 |
2021/03/01 | 2,703 | 2,824 | 2,703 | 2,824 | 29,800 |
2021/02/26 | 2,680 | 2,758 | 2,655 | 2,720 | 52,000 |
2021/02/25 | 2,550 | 2,593 | 2,550 | 2,581 | 5,900 |
2021/02/24 | 2,564 | 2,575 | 2,540 | 2,553 | 9,400 |
2021/02/22 | 2,557 | 2,589 | 2,557 | 2,576 | 7,800 |
2021/02/19 | 2,578 | 2,580 | 2,551 | 2,551 | 8,200 |
2021/02/18 | 2,631 | 2,631 | 2,587 | 2,587 | 4,500 |
2021/02/17 | 2,630 | 2,639 | 2,610 | 2,636 | 5,300 |
2021/02/16 | 2,631 | 2,682 | 2,631 | 2,647 | 8,800 |
2021/02/15 | 2,706 | 2,735 | 2,653 | 2,657 | 10,300 |
2021/02/12 | 2,692 | 2,711 | 2,674 | 2,674 | 9,500 |
2021/02/10 | 2,700 | 2,719 | 2,661 | 2,718 | 24,700 |
2021/02/09 | 2,605 | 2,699 | 2,577 | 2,699 | 46,900 |
2021/02/08 | 2,506 | 2,566 | 2,502 | 2,566 | 9,800 |
2021/02/05 | 2,499 | 2,500 | 2,487 | 2,499 | 3,100 |
2021/02/04 | 2,485 | 2,500 | 2,485 | 2,493 | 3,100 |
2021/02/03 | 2,485 | 2,520 | 2,483 | 2,483 | 8,400 |
2021/02/02 | 2,461 | 2,489 | 2,461 | 2,485 | 4,400 |
2021/02/01 | 2,480 | 2,491 | 2,454 | 2,470 | 10,500 |
2021/01/29 | 2,530 | 2,530 | 2,485 | 2,485 | 9,500 |
2021/01/28 | 2,506 | 2,521 | 2,495 | 2,515 | 6,600 |
2021/01/27 | 2,520 | 2,532 | 2,506 | 2,506 | 5,300 |
2021/01/26 | 2,539 | 2,539 | 2,506 | 2,506 | 2,800 |
2021/01/25 | 2,538 | 2,560 | 2,525 | 2,560 | 6,700 |
2021/01/22 | 2,512 | 2,538 | 2,500 | 2,538 | 6,800 |
2021/01/21 | 2,526 | 2,538 | 2,495 | 2,499 | 11,200 |
2021/01/20 | 2,559 | 2,559 | 2,516 | 2,534 | 5,400 |
2021/01/19 | 2,580 | 2,594 | 2,543 | 2,559 | 11,500 |
2021/01/18 | 2,542 | 2,554 | 2,526 | 2,554 | 6,700 |
2021/01/15 | 2,600 | 2,622 | 2,565 | 2,565 | 12,400 |
2021/01/14 | 2,637 | 2,679 | 2,601 | 2,601 | 26,600 |
2021/01/13 | 2,635 | 2,687 | 2,625 | 2,637 | 12,900 |
2021/01/12 | 2,629 | 2,694 | 2,626 | 2,626 | 17,500 |
2021/01/08 | 2,586 | 2,670 | 2,584 | 2,655 | 28,700 |
2021/01/07 | 2,627 | 2,732 | 2,570 | 2,584 | 73,800 |
2021/01/06 | 2,516 | 2,560 | 2,509 | 2,560 | 9,500 |
2021/01/05 | 2,497 | 2,558 | 2,486 | 2,516 | 11,700 |
2021/01/04 | 2,570 | 2,570 | 2,497 | 2,516 | 15,100 |