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 |
---|---|---|---|---|---|
2022/12/30 | 3,205 | 3,225 | 3,175 | 3,210 | 23,100 |
2022/12/29 | 3,170 | 3,205 | 3,090 | 3,205 | 40,200 |
2022/12/28 | 3,240 | 3,275 | 3,215 | 3,275 | 35,100 |
2022/12/27 | 3,285 | 3,285 | 3,245 | 3,255 | 16,800 |
2022/12/26 | 3,255 | 3,280 | 3,200 | 3,245 | 21,100 |
2022/12/23 | 3,270 | 3,270 | 3,215 | 3,245 | 20,900 |
2022/12/22 | 3,220 | 3,280 | 3,200 | 3,275 | 24,400 |
2022/12/21 | 3,300 | 3,335 | 3,185 | 3,185 | 64,400 |
2022/12/20 | 3,360 | 3,410 | 3,290 | 3,320 | 42,100 |
2022/12/19 | 3,380 | 3,420 | 3,305 | 3,335 | 36,600 |
2022/12/16 | 3,430 | 3,445 | 3,375 | 3,380 | 31,300 |
2022/12/15 | 3,415 | 3,450 | 3,405 | 3,425 | 32,500 |
2022/12/14 | 3,355 | 3,420 | 3,340 | 3,415 | 16,500 |
2022/12/13 | 3,380 | 3,420 | 3,350 | 3,355 | 31,500 |
2022/12/12 | 3,325 | 3,360 | 3,285 | 3,350 | 25,500 |
2022/12/09 | 3,260 | 3,335 | 3,260 | 3,325 | 21,800 |
2022/12/08 | 3,285 | 3,295 | 3,230 | 3,285 | 20,300 |
2022/12/07 | 3,205 | 3,305 | 3,205 | 3,260 | 20,600 |
2022/12/06 | 3,165 | 3,220 | 3,140 | 3,200 | 20,300 |
2022/12/05 | 3,195 | 3,195 | 3,165 | 3,175 | 12,300 |
2022/12/02 | 3,230 | 3,245 | 3,165 | 3,190 | 30,500 |
2022/12/01 | 3,295 | 3,295 | 3,215 | 3,240 | 20,400 |
2022/11/30 | 3,265 | 3,315 | 3,235 | 3,255 | 24,700 |
2022/11/29 | 3,250 | 3,250 | 3,185 | 3,235 | 38,600 |
2022/11/28 | 3,370 | 3,370 | 3,265 | 3,270 | 46,700 |
2022/11/25 | 3,320 | 3,400 | 3,295 | 3,395 | 31,100 |
2022/11/24 | 3,290 | 3,320 | 3,245 | 3,315 | 38,500 |
2022/11/22 | 3,150 | 3,265 | 3,150 | 3,265 | 53,800 |
2022/11/21 | 3,090 | 3,145 | 3,080 | 3,135 | 25,000 |
2022/11/18 | 3,030 | 3,065 | 3,025 | 3,050 | 33,100 |
2022/11/17 | 2,941 | 3,050 | 2,940 | 3,020 | 30,100 |
2022/11/16 | 2,916 | 2,972 | 2,896 | 2,961 | 29,500 |
2022/11/15 | 2,922 | 2,925 | 2,883 | 2,897 | 47,300 |
2022/11/14 | 2,998 | 3,000 | 2,946 | 2,957 | 36,800 |
2022/11/11 | 3,085 | 3,165 | 2,972 | 3,025 | 118,200 |
2022/11/10 | 2,897 | 2,913 | 2,874 | 2,895 | 21,000 |
2022/11/09 | 2,878 | 2,926 | 2,862 | 2,923 | 18,300 |
2022/11/08 | 2,846 | 2,880 | 2,844 | 2,878 | 15,800 |
2022/11/07 | 2,854 | 2,883 | 2,824 | 2,838 | 26,200 |
2022/11/04 | 2,917 | 2,917 | 2,829 | 2,829 | 28,300 |
2022/11/02 | 2,947 | 2,976 | 2,901 | 2,917 | 50,300 |
2022/11/01 | 2,969 | 2,970 | 2,904 | 2,947 | 40,200 |
2022/10/31 | 2,990 | 2,998 | 2,913 | 2,923 | 20,100 |
2022/10/28 | 2,938 | 2,999 | 2,909 | 2,949 | 69,300 |
2022/10/27 | 2,959 | 2,988 | 2,934 | 2,961 | 17,100 |
2022/10/26 | 2,961 | 2,981 | 2,959 | 2,976 | 16,500 |
2022/10/25 | 2,964 | 2,999 | 2,949 | 2,961 | 22,200 |
2022/10/24 | 3,035 | 3,035 | 2,973 | 2,983 | 15,600 |
2022/10/21 | 3,015 | 3,040 | 3,000 | 3,005 | 14,800 |
2022/10/20 | 3,045 | 3,075 | 3,025 | 3,045 | 23,000 |
2022/10/19 | 3,025 | 3,055 | 3,015 | 3,055 | 18,100 |
2022/10/18 | 3,005 | 3,050 | 3,005 | 3,020 | 19,800 |
2022/10/17 | 2,990 | 3,020 | 2,974 | 3,010 | 16,300 |
2022/10/14 | 2,985 | 3,015 | 2,975 | 3,000 | 30,300 |
2022/10/13 | 2,915 | 2,941 | 2,888 | 2,922 | 27,800 |
2022/10/12 | 2,956 | 2,965 | 2,905 | 2,950 | 17,200 |
2022/10/11 | 2,990 | 2,994 | 2,941 | 2,941 | 24,200 |
2022/10/07 | 2,962 | 3,015 | 2,957 | 2,990 | 19,200 |
2022/10/06 | 2,971 | 3,005 | 2,956 | 2,977 | 23,500 |
2022/10/05 | 2,956 | 3,010 | 2,930 | 2,939 | 30,100 |
2022/10/04 | 2,875 | 2,956 | 2,875 | 2,955 | 42,100 |
2022/10/03 | 2,824 | 2,835 | 2,798 | 2,835 | 21,300 |
2022/09/30 | 2,840 | 2,888 | 2,836 | 2,836 | 23,800 |
2022/09/29 | 2,817 | 2,849 | 2,804 | 2,838 | 23,300 |
2022/09/28 | 2,802 | 2,820 | 2,750 | 2,804 | 34,500 |
2022/09/27 | 2,847 | 2,899 | 2,824 | 2,840 | 19,500 |
2022/09/26 | 2,867 | 2,881 | 2,821 | 2,845 | 17,300 |
2022/09/22 | 2,889 | 2,934 | 2,871 | 2,914 | 14,600 |
2022/09/21 | 2,930 | 2,946 | 2,885 | 2,915 | 14,500 |
2022/09/20 | 2,956 | 3,000 | 2,952 | 2,974 | 18,800 |
2022/09/16 | 2,971 | 2,978 | 2,928 | 2,956 | 16,000 |
2022/09/15 | 2,950 | 2,950 | 2,881 | 2,934 | 23,900 |
2022/09/14 | 2,961 | 3,015 | 2,946 | 2,951 | 36,600 |
2022/09/13 | 2,998 | 3,075 | 2,998 | 3,015 | 31,600 |
2022/09/12 | 2,998 | 3,035 | 2,976 | 2,984 | 60,000 |
2022/09/09 | 2,940 | 3,000 | 2,938 | 2,960 | 48,500 |
2022/09/08 | 2,849 | 2,933 | 2,849 | 2,933 | 50,300 |
2022/09/07 | 2,866 | 2,867 | 2,796 | 2,822 | 39,800 |
2022/09/06 | 2,791 | 2,900 | 2,791 | 2,867 | 84,800 |
2022/09/05 | 2,700 | 2,798 | 2,687 | 2,790 | 61,800 |
2022/09/02 | 2,627 | 2,701 | 2,604 | 2,686 | 33,200 |
2022/09/01 | 2,588 | 2,632 | 2,582 | 2,622 | 24,200 |
2022/08/31 | 2,581 | 2,620 | 2,581 | 2,613 | 13,400 |
2022/08/30 | 2,606 | 2,628 | 2,590 | 2,615 | 12,200 |
2022/08/29 | 2,587 | 2,595 | 2,556 | 2,583 | 18,100 |
2022/08/26 | 2,643 | 2,643 | 2,605 | 2,610 | 8,900 |
2022/08/25 | 2,641 | 2,641 | 2,608 | 2,629 | 13,900 |
2022/08/24 | 2,606 | 2,649 | 2,581 | 2,641 | 26,800 |
2022/08/23 | 2,572 | 2,602 | 2,563 | 2,590 | 20,400 |
2022/08/22 | 2,602 | 2,602 | 2,584 | 2,597 | 14,800 |
2022/08/19 | 2,630 | 2,641 | 2,615 | 2,629 | 19,700 |
2022/08/18 | 2,609 | 2,636 | 2,599 | 2,626 | 16,500 |
2022/08/17 | 2,611 | 2,618 | 2,594 | 2,615 | 26,800 |
2022/08/16 | 2,649 | 2,649 | 2,599 | 2,612 | 29,100 |
2022/08/15 | 2,643 | 2,662 | 2,596 | 2,662 | 35,200 |
2022/08/12 | 2,709 | 2,714 | 2,594 | 2,606 | 55,400 |
2022/08/10 | 2,701 | 2,716 | 2,592 | 2,699 | 81,500 |
2022/08/09 | 2,760 | 2,811 | 2,734 | 2,740 | 63,800 |
2022/08/08 | 2,738 | 2,760 | 2,717 | 2,760 | 21,600 |
2022/08/05 | 2,715 | 2,746 | 2,700 | 2,738 | 26,600 |
2022/08/04 | 2,683 | 2,750 | 2,643 | 2,716 | 37,300 |
2022/08/03 | 2,709 | 2,709 | 2,679 | 2,683 | 20,500 |
2022/08/02 | 2,710 | 2,726 | 2,668 | 2,724 | 30,500 |
2022/08/01 | 2,725 | 2,727 | 2,686 | 2,709 | 26,500 |
2022/07/29 | 2,736 | 2,764 | 2,710 | 2,718 | 34,500 |
2022/07/28 | 2,690 | 2,716 | 2,648 | 2,716 | 103,900 |
2022/07/27 | 2,700 | 2,700 | 2,667 | 2,675 | 19,200 |
2022/07/26 | 2,700 | 2,717 | 2,685 | 2,700 | 28,500 |
2022/07/25 | 2,655 | 2,697 | 2,628 | 2,693 | 18,500 |
2022/07/22 | 2,644 | 2,673 | 2,623 | 2,655 | 20,200 |
2022/07/21 | 2,619 | 2,675 | 2,607 | 2,671 | 17,600 |
2022/07/20 | 2,644 | 2,659 | 2,628 | 2,653 | 27,000 |
2022/07/19 | 2,582 | 2,609 | 2,544 | 2,605 | 17,400 |
2022/07/15 | 2,575 | 2,585 | 2,548 | 2,583 | 19,300 |
2022/07/14 | 2,591 | 2,602 | 2,568 | 2,589 | 23,500 |
2022/07/13 | 2,619 | 2,630 | 2,582 | 2,610 | 15,800 |
2022/07/12 | 2,671 | 2,671 | 2,600 | 2,621 | 24,100 |
2022/07/11 | 2,658 | 2,695 | 2,630 | 2,671 | 27,300 |
2022/07/08 | 2,639 | 2,659 | 2,608 | 2,608 | 33,600 |
2022/07/07 | 2,609 | 2,627 | 2,601 | 2,619 | 15,700 |
2022/07/06 | 2,643 | 2,667 | 2,606 | 2,609 | 22,900 |
2022/07/05 | 2,680 | 2,719 | 2,630 | 2,679 | 38,200 |
2022/07/04 | 2,594 | 2,659 | 2,594 | 2,658 | 32,800 |
2022/07/01 | 2,600 | 2,624 | 2,540 | 2,569 | 34,800 |
2022/06/30 | 2,508 | 2,627 | 2,508 | 2,593 | 47,200 |
2022/06/29 | 2,523 | 2,553 | 2,461 | 2,533 | 62,100 |
2022/06/28 | 2,479 | 2,537 | 2,475 | 2,522 | 29,200 |
2022/06/27 | 2,493 | 2,511 | 2,451 | 2,502 | 16,300 |
2022/06/24 | 2,435 | 2,500 | 2,435 | 2,489 | 21,000 |
2022/06/23 | 2,417 | 2,482 | 2,417 | 2,435 | 19,800 |
2022/06/22 | 2,458 | 2,470 | 2,408 | 2,426 | 12,800 |
2022/06/21 | 2,413 | 2,471 | 2,413 | 2,441 | 18,500 |
2022/06/20 | 2,442 | 2,450 | 2,364 | 2,414 | 22,100 |
2022/06/17 | 2,452 | 2,452 | 2,408 | 2,430 | 24,100 |
2022/06/16 | 2,504 | 2,521 | 2,488 | 2,495 | 14,500 |
2022/06/15 | 2,486 | 2,528 | 2,486 | 2,500 | 18,900 |
2022/06/14 | 2,487 | 2,494 | 2,468 | 2,490 | 19,400 |
2022/06/13 | 2,553 | 2,561 | 2,523 | 2,524 | 26,700 |
2022/06/10 | 2,575 | 2,617 | 2,570 | 2,581 | 22,100 |
2022/06/09 | 2,576 | 2,621 | 2,560 | 2,612 | 29,500 |
2022/06/08 | 2,583 | 2,590 | 2,559 | 2,582 | 24,400 |
2022/06/07 | 2,544 | 2,608 | 2,544 | 2,581 | 28,200 |
2022/06/06 | 2,462 | 2,537 | 2,456 | 2,529 | 22,900 |
2022/06/03 | 2,478 | 2,507 | 2,470 | 2,498 | 22,000 |
2022/06/02 | 2,481 | 2,505 | 2,473 | 2,478 | 15,700 |
2022/06/01 | 2,456 | 2,525 | 2,411 | 2,501 | 21,900 |
2022/05/31 | 2,427 | 2,481 | 2,427 | 2,472 | 23,100 |
2022/05/30 | 2,380 | 2,438 | 2,380 | 2,418 | 65,800 |
2022/05/27 | 2,399 | 2,400 | 2,345 | 2,372 | 16,000 |
2022/05/26 | 2,359 | 2,392 | 2,352 | 2,386 | 16,900 |
2022/05/25 | 2,369 | 2,385 | 2,334 | 2,357 | 14,900 |
2022/05/24 | 2,422 | 2,422 | 2,370 | 2,372 | 13,500 |
2022/05/23 | 2,450 | 2,450 | 2,399 | 2,422 | 17,000 |
2022/05/20 | 2,405 | 2,435 | 2,388 | 2,435 | 25,900 |
2022/05/19 | 2,382 | 2,419 | 2,332 | 2,407 | 30,200 |
2022/05/18 | 2,439 | 2,483 | 2,422 | 2,428 | 12,900 |
2022/05/17 | 2,401 | 2,500 | 2,401 | 2,460 | 38,200 |
2022/05/16 | 2,465 | 2,465 | 2,402 | 2,424 | 17,300 |
2022/05/13 | 2,376 | 2,460 | 2,370 | 2,458 | 35,000 |
2022/05/12 | 2,472 | 2,472 | 2,369 | 2,369 | 84,500 |
2022/05/11 | 2,284 | 2,331 | 2,256 | 2,311 | 20,400 |
2022/05/10 | 2,283 | 2,299 | 2,238 | 2,286 | 19,600 |
2022/05/09 | 2,396 | 2,396 | 2,299 | 2,299 | 17,000 |
2022/05/06 | 2,350 | 2,395 | 2,326 | 2,382 | 35,700 |
2022/05/02 | 2,263 | 2,348 | 2,169 | 2,315 | 26,100 |
2022/04/28 | 2,200 | 2,289 | 2,199 | 2,284 | 22,200 |
2022/04/27 | 2,265 | 2,289 | 2,169 | 2,169 | 94,000 |
2022/04/26 | 2,279 | 2,331 | 2,279 | 2,311 | 17,800 |
2022/04/25 | 2,272 | 2,301 | 2,253 | 2,282 | 22,300 |
2022/04/22 | 2,281 | 2,334 | 2,253 | 2,310 | 35,700 |
2022/04/21 | 2,241 | 2,309 | 2,241 | 2,299 | 32,600 |
2022/04/20 | 2,261 | 2,277 | 2,209 | 2,222 | 28,300 |
2022/04/19 | 2,205 | 2,275 | 2,205 | 2,253 | 24,900 |
2022/04/18 | 2,188 | 2,202 | 2,165 | 2,189 | 26,800 |
2022/04/15 | 2,199 | 2,212 | 2,171 | 2,209 | 20,300 |
2022/04/14 | 2,163 | 2,199 | 2,163 | 2,197 | 23,000 |
2022/04/13 | 2,140 | 2,188 | 2,129 | 2,176 | 35,600 |
2022/04/12 | 2,166 | 2,166 | 2,135 | 2,140 | 28,300 |
2022/04/11 | 2,191 | 2,195 | 2,147 | 2,191 | 21,100 |
2022/04/08 | 2,230 | 2,230 | 2,170 | 2,191 | 26,100 |
2022/04/07 | 2,233 | 2,235 | 2,200 | 2,212 | 24,400 |
2022/04/06 | 2,332 | 2,332 | 2,258 | 2,258 | 18,100 |
2022/04/05 | 2,323 | 2,340 | 2,315 | 2,338 | 16,800 |
2022/04/04 | 2,289 | 2,355 | 2,289 | 2,323 | 21,300 |
2022/04/01 | 2,258 | 2,330 | 2,258 | 2,325 | 19,100 |
2022/03/31 | 2,255 | 2,309 | 2,255 | 2,277 | 22,200 |
2022/03/30 | 2,295 | 2,295 | 2,248 | 2,288 | 23,800 |
2022/03/29 | 2,269 | 2,275 | 2,244 | 2,275 | 40,000 |
2022/03/28 | 2,309 | 2,316 | 2,260 | 2,285 | 55,500 |
2022/03/25 | 2,320 | 2,326 | 2,267 | 2,284 | 23,000 |
2022/03/24 | 2,292 | 2,315 | 2,268 | 2,302 | 21,100 |
2022/03/23 | 2,321 | 2,323 | 2,266 | 2,292 | 24,700 |
2022/03/22 | 2,358 | 2,358 | 2,298 | 2,307 | 29,600 |
2022/03/18 | 2,302 | 2,358 | 2,299 | 2,358 | 22,300 |
2022/03/17 | 2,314 | 2,314 | 2,281 | 2,309 | 25,100 |
2022/03/16 | 2,263 | 2,263 | 2,236 | 2,257 | 18,100 |
2022/03/15 | 2,216 | 2,255 | 2,205 | 2,247 | 19,200 |
2022/03/14 | 2,232 | 2,246 | 2,213 | 2,224 | 16,000 |
2022/03/11 | 2,216 | 2,236 | 2,215 | 2,217 | 19,800 |
2022/03/10 | 2,210 | 2,241 | 2,185 | 2,239 | 26,000 |
2022/03/09 | 2,154 | 2,162 | 2,106 | 2,118 | 22,300 |
2022/03/08 | 2,150 | 2,199 | 2,124 | 2,144 | 29,200 |
2022/03/07 | 2,225 | 2,238 | 2,151 | 2,176 | 24,000 |
2022/03/04 | 2,232 | 2,262 | 2,230 | 2,247 | 22,200 |
2022/03/03 | 2,250 | 2,274 | 2,244 | 2,251 | 16,600 |
2022/03/02 | 2,224 | 2,270 | 2,216 | 2,244 | 27,400 |
2022/03/01 | 2,283 | 2,301 | 2,260 | 2,261 | 24,400 |
2022/02/28 | 2,239 | 2,282 | 2,234 | 2,271 | 20,200 |
2022/02/25 | 2,250 | 2,250 | 2,217 | 2,245 | 23,300 |
2022/02/24 | 2,246 | 2,246 | 2,190 | 2,220 | 27,200 |
2022/02/22 | 2,295 | 2,308 | 2,243 | 2,248 | 24,300 |
2022/02/21 | 2,306 | 2,334 | 2,295 | 2,320 | 17,800 |
2022/02/18 | 2,298 | 2,341 | 2,284 | 2,328 | 23,800 |
2022/02/17 | 2,315 | 2,316 | 2,291 | 2,312 | 18,500 |
2022/02/16 | 2,348 | 2,364 | 2,301 | 2,315 | 26,000 |
2022/02/15 | 2,303 | 2,342 | 2,283 | 2,320 | 39,000 |
2022/02/14 | 2,404 | 2,404 | 2,354 | 2,371 | 28,800 |
2022/02/10 | 2,416 | 2,440 | 2,395 | 2,439 | 24,200 |
2022/02/09 | 2,388 | 2,420 | 2,373 | 2,405 | 16,900 |
2022/02/08 | 2,369 | 2,399 | 2,366 | 2,382 | 15,400 |
2022/02/07 | 2,391 | 2,391 | 2,343 | 2,365 | 22,200 |
2022/02/04 | 2,383 | 2,418 | 2,383 | 2,407 | 13,200 |
2022/02/03 | 2,350 | 2,410 | 2,338 | 2,395 | 18,600 |
2022/02/02 | 2,329 | 2,392 | 2,324 | 2,380 | 32,000 |
2022/02/01 | 2,386 | 2,395 | 2,316 | 2,333 | 26,800 |
2022/01/31 | 2,310 | 2,401 | 2,310 | 2,388 | 23,400 |
2022/01/28 | 2,282 | 2,321 | 2,250 | 2,307 | 35,100 |
2022/01/27 | 2,371 | 2,407 | 2,266 | 2,282 | 46,700 |
2022/01/26 | 2,403 | 2,425 | 2,369 | 2,369 | 16,000 |
2022/01/25 | 2,487 | 2,487 | 2,371 | 2,403 | 22,300 |
2022/01/24 | 2,431 | 2,483 | 2,411 | 2,483 | 20,900 |
2022/01/21 | 2,400 | 2,457 | 2,374 | 2,448 | 31,700 |
2022/01/20 | 2,351 | 2,431 | 2,351 | 2,409 | 30,400 |
2022/01/19 | 2,407 | 2,428 | 2,336 | 2,351 | 36,200 |
2022/01/18 | 2,471 | 2,490 | 2,436 | 2,436 | 23,900 |
2022/01/17 | 2,459 | 2,504 | 2,459 | 2,464 | 13,300 |
2022/01/14 | 2,465 | 2,482 | 2,448 | 2,468 | 21,300 |
2022/01/13 | 2,476 | 2,493 | 2,460 | 2,468 | 16,100 |
2022/01/12 | 2,410 | 2,496 | 2,410 | 2,490 | 19,200 |
2022/01/11 | 2,476 | 2,485 | 2,411 | 2,434 | 27,500 |
2022/01/07 | 2,487 | 2,501 | 2,442 | 2,456 | 22,000 |
2022/01/06 | 2,475 | 2,529 | 2,449 | 2,470 | 32,700 |
2022/01/05 | 2,500 | 2,503 | 2,470 | 2,486 | 20,500 |
2022/01/04 | 2,530 | 2,531 | 2,480 | 2,495 | 31,900 |