建設技術研究所(9621)の株価時系列情報
建設技術研究所(9621)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 | 2,702 | 2,739 | 2,700 | 2,732 | 60,300 |
| 2025/06/12 | 2,696 | 2,713 | 2,691 | 2,709 | 33,500 |
| 2025/06/11 | 2,671 | 2,707 | 2,664 | 2,696 | 45,000 |
| 2025/06/10 | 2,679 | 2,699 | 2,671 | 2,678 | 56,700 |
| 2025/06/09 | 2,700 | 2,720 | 2,671 | 2,678 | 34,600 |
| 2025/06/06 | 2,680 | 2,683 | 2,659 | 2,660 | 31,500 |
| 2025/06/05 | 2,670 | 2,670 | 2,649 | 2,658 | 23,600 |
| 2025/06/04 | 2,670 | 2,736 | 2,670 | 2,675 | 54,100 |
| 2025/06/03 | 2,629 | 2,653 | 2,594 | 2,622 | 35,800 |
| 2025/06/02 | 2,575 | 2,620 | 2,575 | 2,616 | 32,900 |
| 2025/05/30 | 2,556 | 2,608 | 2,556 | 2,575 | 26,300 |
| 2025/05/29 | 2,532 | 2,568 | 2,528 | 2,568 | 27,500 |
| 2025/05/28 | 2,550 | 2,570 | 2,522 | 2,526 | 31,100 |
| 2025/05/27 | 2,525 | 2,540 | 2,503 | 2,539 | 17,500 |
| 2025/05/26 | 2,513 | 2,550 | 2,513 | 2,525 | 23,400 |
| 2025/05/23 | 2,514 | 2,514 | 2,492 | 2,504 | 18,800 |
| 2025/05/22 | 2,489 | 2,518 | 2,486 | 2,487 | 21,300 |
| 2025/05/21 | 2,523 | 2,546 | 2,491 | 2,513 | 43,700 |
| 2025/05/20 | 2,495 | 2,532 | 2,495 | 2,515 | 61,100 |
| 2025/05/19 | 2,437 | 2,484 | 2,437 | 2,471 | 44,100 |
| 2025/05/16 | 2,407 | 2,447 | 2,375 | 2,425 | 26,600 |
| 2025/05/15 | 2,387 | 2,426 | 2,357 | 2,406 | 50,100 |
| 2025/05/14 | 2,437 | 2,533 | 2,387 | 2,397 | 90,900 |
| 2025/05/13 | 2,490 | 2,499 | 2,438 | 2,452 | 34,200 |
| 2025/05/12 | 2,482 | 2,490 | 2,451 | 2,461 | 26,300 |
| 2025/05/09 | 2,418 | 2,481 | 2,370 | 2,459 | 126,700 |
| 2025/05/08 | 2,385 | 2,436 | 2,382 | 2,408 | 71,000 |
| 2025/05/07 | 2,386 | 2,471 | 2,375 | 2,417 | 123,300 |
| 2025/05/02 | 2,394 | 2,412 | 2,364 | 2,383 | 30,300 |
| 2025/05/01 | 2,374 | 2,401 | 2,361 | 2,394 | 45,200 |
| 2025/04/30 | 2,386 | 2,392 | 2,364 | 2,390 | 32,300 |
| 2025/04/28 | 2,400 | 2,414 | 2,363 | 2,391 | 45,500 |
| 2025/04/25 | 2,400 | 2,415 | 2,391 | 2,397 | 31,400 |
| 2025/04/24 | 2,410 | 2,420 | 2,384 | 2,394 | 46,700 |
| 2025/04/23 | 2,418 | 2,435 | 2,386 | 2,404 | 61,600 |
| 2025/04/22 | 2,390 | 2,418 | 2,389 | 2,404 | 44,600 |
| 2025/04/21 | 2,400 | 2,408 | 2,385 | 2,390 | 24,400 |
| 2025/04/18 | 2,388 | 2,440 | 2,352 | 2,440 | 59,100 |
| 2025/04/17 | 2,382 | 2,385 | 2,356 | 2,380 | 29,500 |
| 2025/04/16 | 2,381 | 2,392 | 2,358 | 2,382 | 36,600 |
| 2025/04/15 | 2,360 | 2,379 | 2,350 | 2,350 | 38,200 |
| 2025/04/14 | 2,330 | 2,350 | 2,328 | 2,335 | 30,900 |
| 2025/04/11 | 2,308 | 2,339 | 2,268 | 2,330 | 39,300 |
| 2025/04/10 | 2,387 | 2,410 | 2,320 | 2,341 | 58,500 |
| 2025/04/09 | 2,224 | 2,261 | 2,197 | 2,237 | 48,100 |
| 2025/04/08 | 2,166 | 2,288 | 2,166 | 2,259 | 58,500 |
| 2025/04/07 | 2,098 | 2,149 | 2,044 | 2,116 | 93,600 |
| 2025/04/04 | 2,336 | 2,342 | 2,210 | 2,245 | 83,800 |
| 2025/04/03 | 2,324 | 2,381 | 2,311 | 2,376 | 89,700 |
| 2025/04/02 | 2,391 | 2,409 | 2,363 | 2,374 | 45,600 |
| 2025/04/01 | 2,396 | 2,402 | 2,361 | 2,361 | 50,900 |
| 2025/03/31 | 2,361 | 2,389 | 2,335 | 2,365 | 66,300 |
| 2025/03/28 | 2,476 | 2,476 | 2,404 | 2,411 | 74,100 |
| 2025/03/27 | 2,444 | 2,492 | 2,410 | 2,482 | 210,900 |
| 2025/03/26 | 2,351 | 2,388 | 2,351 | 2,386 | 69,100 |
| 2025/03/25 | 2,352 | 2,369 | 2,337 | 2,349 | 38,400 |
| 2025/03/24 | 2,347 | 2,352 | 2,331 | 2,349 | 41,400 |
| 2025/03/21 | 2,371 | 2,386 | 2,367 | 2,371 | 62,800 |
| 2025/03/19 | 2,381 | 2,409 | 2,370 | 2,392 | 54,700 |
| 2025/03/18 | 2,375 | 2,390 | 2,368 | 2,381 | 58,700 |
| 2025/03/17 | 2,369 | 2,379 | 2,357 | 2,362 | 41,900 |
| 2025/03/14 | 2,303 | 2,358 | 2,303 | 2,337 | 44,900 |
| 2025/03/13 | 2,328 | 2,340 | 2,303 | 2,320 | 37,600 |
| 2025/03/12 | 2,304 | 2,326 | 2,289 | 2,324 | 40,300 |
| 2025/03/11 | 2,302 | 2,324 | 2,272 | 2,304 | 61,800 |
| 2025/03/10 | 2,373 | 2,373 | 2,321 | 2,329 | 29,900 |
| 2025/03/07 | 2,355 | 2,383 | 2,329 | 2,366 | 53,900 |
| 2025/03/06 | 2,359 | 2,404 | 2,342 | 2,392 | 40,600 |
| 2025/03/05 | 2,389 | 2,389 | 2,338 | 2,345 | 57,400 |
| 2025/03/04 | 2,360 | 2,390 | 2,335 | 2,370 | 48,200 |
| 2025/03/03 | 2,359 | 2,372 | 2,340 | 2,368 | 29,800 |
| 2025/02/28 | 2,332 | 2,347 | 2,296 | 2,339 | 60,200 |
| 2025/02/27 | 2,338 | 2,355 | 2,330 | 2,355 | 19,100 |
| 2025/02/26 | 2,387 | 2,387 | 2,312 | 2,343 | 62,700 |
| 2025/02/25 | 2,395 | 2,395 | 2,357 | 2,376 | 50,300 |
| 2025/02/21 | 2,400 | 2,412 | 2,363 | 2,378 | 56,300 |
| 2025/02/20 | 2,429 | 2,429 | 2,378 | 2,411 | 71,400 |
| 2025/02/19 | 2,431 | 2,453 | 2,392 | 2,432 | 55,200 |
| 2025/02/18 | 2,415 | 2,456 | 2,400 | 2,429 | 72,800 |
| 2025/02/17 | 2,506 | 2,506 | 2,410 | 2,412 | 163,600 |
| 2025/02/14 | 2,651 | 2,673 | 2,556 | 2,556 | 35,100 |
| 2025/02/13 | 2,573 | 2,642 | 2,573 | 2,625 | 33,800 |
| 2025/02/12 | 2,585 | 2,620 | 2,565 | 2,573 | 53,500 |
| 2025/02/10 | 2,593 | 2,603 | 2,536 | 2,550 | 32,300 |
| 2025/02/07 | 2,579 | 2,594 | 2,526 | 2,587 | 30,500 |
| 2025/02/06 | 2,591 | 2,624 | 2,584 | 2,586 | 37,000 |
| 2025/02/05 | 2,602 | 2,627 | 2,575 | 2,584 | 33,600 |
| 2025/02/04 | 2,619 | 2,647 | 2,591 | 2,598 | 21,000 |
| 2025/02/03 | 2,630 | 2,689 | 2,597 | 2,600 | 36,800 |
| 2025/01/31 | 2,678 | 2,681 | 2,636 | 2,659 | 16,900 |
| 2025/01/30 | 2,647 | 2,699 | 2,647 | 2,678 | 33,500 |
| 2025/01/29 | 2,698 | 2,715 | 2,651 | 2,667 | 29,500 |
| 2025/01/28 | 2,610 | 2,709 | 2,610 | 2,684 | 42,200 |
| 2025/01/27 | 2,637 | 2,643 | 2,591 | 2,637 | 26,300 |
| 2025/01/24 | 2,574 | 2,615 | 2,556 | 2,572 | 41,000 |
| 2025/01/23 | 2,566 | 2,567 | 2,533 | 2,549 | 27,000 |
| 2025/01/22 | 2,558 | 2,571 | 2,535 | 2,566 | 26,400 |
| 2025/01/21 | 2,568 | 2,575 | 2,547 | 2,561 | 25,300 |
| 2025/01/20 | 2,568 | 2,577 | 2,528 | 2,545 | 34,300 |
| 2025/01/17 | 2,537 | 2,565 | 2,506 | 2,533 | 43,700 |
| 2025/01/16 | 2,540 | 2,558 | 2,481 | 2,507 | 28,500 |
| 2025/01/15 | 2,547 | 2,595 | 2,515 | 2,536 | 39,500 |
| 2025/01/14 | 2,476 | 2,570 | 2,476 | 2,510 | 52,200 |
| 2025/01/10 | 2,483 | 2,506 | 2,456 | 2,482 | 35,900 |
| 2025/01/09 | 2,496 | 2,500 | 2,477 | 2,483 | 34,500 |
| 2025/01/08 | 2,472 | 2,561 | 2,470 | 2,527 | 64,500 |
| 2025/01/07 | 2,468 | 2,479 | 2,432 | 2,472 | 49,400 |
| 2025/01/06 | 2,439 | 2,484 | 2,439 | 2,460 | 59,300 |
| 2024/12/30 | 2,500 | 2,525 | 2,436 | 2,460 | 41,500 |
| 2024/12/27 | 2,503 | 2,550 | 2,431 | 2,503 | 58,600 |
| 2024/12/27 | 1 -> 2.00 分割 | ||||
| 2024/12/26 | 5,110 | 5,190 | 5,090 | 5,100 | 44,200 |
| 2024/12/25 | 5,060 | 5,110 | 5,020 | 5,110 | 23,200 |
| 2024/12/24 | 5,140 | 5,160 | 5,080 | 5,090 | 15,400 |
| 2024/12/23 | 5,080 | 5,150 | 5,080 | 5,100 | 12,800 |
| 2024/12/20 | 5,170 | 5,170 | 5,070 | 5,090 | 22,600 |
| 2024/12/19 | 5,100 | 5,110 | 5,060 | 5,080 | 8,100 |
| 2024/12/18 | 5,130 | 5,170 | 5,100 | 5,100 | 14,000 |
| 2024/12/17 | 5,080 | 5,180 | 5,080 | 5,130 | 12,500 |
| 2024/12/16 | 5,160 | 5,160 | 5,060 | 5,110 | 22,400 |
| 2024/12/13 | 5,130 | 5,210 | 5,130 | 5,160 | 20,900 |
| 2024/12/12 | 5,120 | 5,230 | 5,120 | 5,190 | 21,100 |
| 2024/12/11 | 5,010 | 5,090 | 4,980 | 5,040 | 30,800 |
| 2024/12/10 | 5,280 | 5,280 | 5,050 | 5,050 | 47,900 |
| 2024/12/09 | 5,110 | 5,310 | 5,110 | 5,180 | 26,700 |
| 2024/12/06 | 4,995 | 5,050 | 4,975 | 5,040 | 18,300 |
| 2024/12/05 | 5,030 | 5,030 | 4,955 | 4,975 | 16,400 |
| 2024/12/04 | 4,910 | 5,020 | 4,910 | 4,970 | 26,300 |
| 2024/12/03 | 4,900 | 4,990 | 4,885 | 4,965 | 24,100 |
| 2024/12/02 | 4,810 | 4,895 | 4,810 | 4,855 | 8,100 |
| 2024/11/29 | 4,870 | 4,905 | 4,805 | 4,805 | 9,900 |
| 2024/11/28 | 4,705 | 4,885 | 4,705 | 4,870 | 24,500 |
| 2024/11/27 | 4,650 | 4,710 | 4,650 | 4,705 | 11,300 |
| 2024/11/26 | 4,675 | 4,685 | 4,635 | 4,650 | 13,900 |
| 2024/11/25 | 4,810 | 4,820 | 4,665 | 4,665 | 16,200 |
| 2024/11/22 | 4,855 | 4,855 | 4,725 | 4,740 | 19,100 |
| 2024/11/21 | 4,725 | 4,880 | 4,715 | 4,855 | 20,000 |
| 2024/11/20 | 4,620 | 4,740 | 4,620 | 4,715 | 29,800 |
| 2024/11/19 | 4,540 | 4,620 | 4,540 | 4,575 | 11,600 |
| 2024/11/18 | 4,540 | 4,540 | 4,490 | 4,535 | 7,800 |
| 2024/11/15 | 4,545 | 4,595 | 4,490 | 4,540 | 14,600 |
| 2024/11/14 | 4,545 | 4,595 | 4,450 | 4,495 | 26,100 |
| 2024/11/13 | 4,510 | 4,575 | 4,470 | 4,545 | 52,400 |
| 2024/11/12 | 4,775 | 4,800 | 4,750 | 4,750 | 9,700 |
| 2024/11/11 | 4,760 | 4,800 | 4,735 | 4,780 | 10,900 |
| 2024/11/08 | 4,725 | 4,780 | 4,710 | 4,730 | 11,700 |
| 2024/11/07 | 4,595 | 4,730 | 4,585 | 4,710 | 15,100 |
| 2024/11/06 | 4,500 | 4,585 | 4,500 | 4,580 | 20,700 |
| 2024/11/05 | 4,480 | 4,555 | 4,480 | 4,515 | 6,900 |
| 2024/11/01 | 4,490 | 4,570 | 4,470 | 4,470 | 10,200 |
| 2024/10/31 | 4,555 | 4,585 | 4,520 | 4,555 | 12,900 |
| 2024/10/30 | 4,515 | 4,570 | 4,490 | 4,560 | 46,200 |
| 2024/10/29 | 4,530 | 4,540 | 4,500 | 4,535 | 11,700 |
| 2024/10/28 | 4,400 | 4,530 | 4,400 | 4,510 | 10,300 |
| 2024/10/25 | 4,445 | 4,460 | 4,350 | 4,400 | 18,100 |
| 2024/10/24 | 4,470 | 4,470 | 4,415 | 4,425 | 14,000 |
| 2024/10/23 | 4,505 | 4,535 | 4,470 | 4,500 | 16,100 |
| 2024/10/22 | 4,620 | 4,620 | 4,505 | 4,505 | 18,600 |
| 2024/10/21 | 4,630 | 4,660 | 4,585 | 4,615 | 8,700 |
| 2024/10/18 | 4,720 | 4,720 | 4,620 | 4,630 | 25,100 |
| 2024/10/17 | 4,695 | 4,730 | 4,675 | 4,710 | 10,100 |
| 2024/10/16 | 4,690 | 4,750 | 4,640 | 4,655 | 12,900 |
| 2024/10/15 | 4,670 | 4,735 | 4,670 | 4,720 | 13,400 |
| 2024/10/11 | 4,670 | 4,670 | 4,640 | 4,640 | 6,500 |
| 2024/10/10 | 4,660 | 4,670 | 4,560 | 4,670 | 10,500 |
| 2024/10/09 | 4,710 | 4,710 | 4,560 | 4,620 | 19,900 |
| 2024/10/08 | 4,680 | 4,745 | 4,650 | 4,680 | 16,100 |
| 2024/10/07 | 4,795 | 4,795 | 4,730 | 4,750 | 13,500 |
| 2024/10/04 | 4,705 | 4,790 | 4,705 | 4,775 | 23,400 |
| 2024/10/03 | 4,700 | 4,720 | 4,630 | 4,680 | 12,800 |
| 2024/10/02 | 4,610 | 4,665 | 4,570 | 4,615 | 19,800 |
| 2024/10/01 | 4,580 | 4,645 | 4,535 | 4,630 | 15,500 |
| 2024/09/30 | 4,590 | 4,625 | 4,505 | 4,520 | 24,500 |
| 2024/09/27 | 4,725 | 4,725 | 4,600 | 4,660 | 19,800 |
| 2024/09/26 | 4,570 | 4,720 | 4,525 | 4,720 | 47,100 |
| 2024/09/25 | 4,620 | 4,620 | 4,530 | 4,570 | 14,700 |
| 2024/09/24 | 4,620 | 4,620 | 4,515 | 4,585 | 18,000 |
| 2024/09/20 | 4,575 | 4,620 | 4,540 | 4,550 | 19,700 |
| 2024/09/19 | 4,450 | 4,525 | 4,440 | 4,485 | 12,100 |
| 2024/09/18 | 4,450 | 4,450 | 4,360 | 4,420 | 10,600 |
| 2024/09/17 | 4,400 | 4,440 | 4,325 | 4,380 | 14,600 |
| 2024/09/13 | 4,395 | 4,420 | 4,370 | 4,400 | 17,300 |
| 2024/09/12 | 4,510 | 4,510 | 4,390 | 4,390 | 22,100 |
| 2024/09/11 | 4,430 | 4,470 | 4,330 | 4,370 | 17,700 |
| 2024/09/10 | 4,510 | 4,510 | 4,410 | 4,425 | 12,400 |
| 2024/09/09 | 4,385 | 4,480 | 4,330 | 4,440 | 17,300 |
| 2024/09/06 | 4,550 | 4,570 | 4,440 | 4,455 | 12,200 |
| 2024/09/05 | 4,540 | 4,630 | 4,480 | 4,535 | 14,300 |
| 2024/09/04 | 4,655 | 4,730 | 4,545 | 4,555 | 15,800 |
| 2024/09/03 | 4,700 | 4,810 | 4,690 | 4,810 | 15,600 |
| 2024/09/02 | 4,745 | 4,745 | 4,645 | 4,660 | 17,200 |
| 2024/08/30 | 4,640 | 4,705 | 4,640 | 4,695 | 11,800 |
| 2024/08/29 | 4,575 | 4,750 | 4,575 | 4,640 | 24,200 |
| 2024/08/28 | 4,620 | 4,655 | 4,590 | 4,625 | 9,400 |
| 2024/08/27 | 4,570 | 4,620 | 4,545 | 4,620 | 11,800 |
| 2024/08/26 | 4,470 | 4,575 | 4,470 | 4,565 | 23,000 |
| 2024/08/23 | 4,430 | 4,480 | 4,400 | 4,465 | 9,700 |
| 2024/08/22 | 4,390 | 4,410 | 4,350 | 4,400 | 13,500 |
| 2024/08/21 | 4,330 | 4,395 | 4,325 | 4,360 | 28,700 |
| 2024/08/20 | 4,510 | 4,510 | 4,420 | 4,460 | 33,500 |
| 2024/08/19 | 4,510 | 4,560 | 4,460 | 4,485 | 35,700 |