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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 4,620 | 4,620 | 4,495 | 4,565 | 33,300 |
| 2024/08/15 | 4,510 | 4,610 | 4,480 | 4,540 | 33,200 |
| 2024/08/14 | 4,500 | 4,520 | 4,255 | 4,465 | 73,500 |
| 2024/08/13 | 4,610 | 4,680 | 4,545 | 4,640 | 33,800 |
| 2024/08/09 | 4,435 | 4,585 | 4,410 | 4,475 | 32,700 |
| 2024/08/08 | 4,330 | 4,420 | 4,280 | 4,345 | 27,400 |
| 2024/08/07 | 4,250 | 4,570 | 4,110 | 4,375 | 36,300 |
| 2024/08/06 | 4,265 | 4,515 | 4,235 | 4,335 | 36,700 |
| 2024/08/05 | 4,225 | 4,300 | 3,910 | 3,915 | 43,600 |
| 2024/08/02 | 4,775 | 4,825 | 4,540 | 4,540 | 34,800 |
| 2024/08/01 | 4,950 | 4,975 | 4,820 | 4,845 | 28,500 |
| 2024/07/31 | 4,810 | 5,050 | 4,810 | 5,050 | 21,600 |
| 2024/07/30 | 4,900 | 4,910 | 4,850 | 4,880 | 14,900 |
| 2024/07/29 | 4,770 | 4,920 | 4,770 | 4,920 | 16,100 |
| 2024/07/26 | 4,750 | 4,840 | 4,730 | 4,745 | 18,300 |
| 2024/07/25 | 4,750 | 4,800 | 4,740 | 4,745 | 16,100 |
| 2024/07/24 | 4,915 | 4,940 | 4,815 | 4,820 | 20,500 |
| 2024/07/23 | 4,930 | 5,000 | 4,925 | 4,930 | 9,500 |
| 2024/07/22 | 5,050 | 5,100 | 4,910 | 4,930 | 14,000 |
| 2024/07/19 | 5,130 | 5,130 | 4,975 | 5,100 | 25,900 |
| 2024/07/18 | 5,110 | 5,180 | 5,090 | 5,130 | 10,200 |
| 2024/07/17 | 5,180 | 5,220 | 5,120 | 5,120 | 11,000 |
| 2024/07/16 | 5,030 | 5,230 | 5,030 | 5,180 | 35,700 |
| 2024/07/12 | 4,970 | 5,130 | 4,970 | 5,040 | 16,300 |
| 2024/07/11 | 4,980 | 5,070 | 4,915 | 5,070 | 19,100 |
| 2024/07/10 | 5,030 | 5,030 | 4,935 | 4,965 | 21,800 |
| 2024/07/09 | 4,900 | 5,080 | 4,900 | 5,020 | 33,300 |
| 2024/07/08 | 4,980 | 5,000 | 4,890 | 4,900 | 20,500 |
| 2024/07/05 | 5,120 | 5,140 | 5,000 | 5,020 | 20,800 |
| 2024/07/04 | 5,110 | 5,140 | 5,040 | 5,140 | 13,100 |
| 2024/07/03 | 5,020 | 5,130 | 5,010 | 5,090 | 46,600 |
| 2024/07/02 | 4,985 | 5,040 | 4,960 | 4,990 | 24,200 |
| 2024/07/01 | 5,120 | 5,120 | 4,925 | 4,935 | 23,500 |
| 2024/06/28 | 5,050 | 5,140 | 5,030 | 5,120 | 13,100 |
| 2024/06/27 | 5,130 | 5,150 | 5,010 | 5,070 | 27,100 |
| 2024/06/26 | 5,080 | 5,140 | 5,050 | 5,120 | 27,300 |
| 2024/06/25 | 4,995 | 5,090 | 4,995 | 5,020 | 26,400 |
| 2024/06/24 | 4,965 | 4,995 | 4,925 | 4,965 | 21,000 |
| 2024/06/21 | 5,080 | 5,140 | 4,955 | 4,955 | 35,300 |
| 2024/06/20 | 4,955 | 5,100 | 4,945 | 5,100 | 27,900 |
| 2024/06/19 | 4,885 | 4,985 | 4,885 | 4,965 | 20,900 |
| 2024/06/18 | 4,920 | 4,920 | 4,810 | 4,830 | 18,800 |
| 2024/06/17 | 4,895 | 4,945 | 4,750 | 4,850 | 34,200 |
| 2024/06/14 | 4,730 | 4,990 | 4,730 | 4,990 | 35,200 |
| 2024/06/13 | 4,855 | 4,870 | 4,775 | 4,775 | 17,900 |
| 2024/06/12 | 4,830 | 4,885 | 4,810 | 4,865 | 21,800 |
| 2024/06/11 | 4,930 | 4,970 | 4,835 | 4,835 | 16,100 |
| 2024/06/10 | 4,805 | 4,950 | 4,785 | 4,930 | 28,400 |
| 2024/06/07 | 4,830 | 4,845 | 4,735 | 4,780 | 36,500 |
| 2024/06/06 | 4,885 | 4,935 | 4,840 | 4,850 | 13,900 |
| 2024/06/05 | 4,910 | 4,930 | 4,855 | 4,875 | 23,700 |
| 2024/06/04 | 4,985 | 4,985 | 4,930 | 4,960 | 18,100 |
| 2024/06/03 | 5,000 | 5,040 | 4,960 | 4,985 | 17,300 |
| 2024/05/31 | 4,985 | 5,020 | 4,920 | 4,995 | 19,000 |
| 2024/05/30 | 4,810 | 4,935 | 4,810 | 4,920 | 14,000 |
| 2024/05/29 | 4,945 | 4,965 | 4,860 | 4,895 | 21,500 |
| 2024/05/28 | 5,120 | 5,130 | 4,970 | 4,980 | 15,800 |
| 2024/05/27 | 5,060 | 5,120 | 4,995 | 5,120 | 21,100 |
| 2024/05/24 | 5,060 | 5,090 | 4,990 | 5,060 | 30,200 |
| 2024/05/23 | 4,975 | 5,060 | 4,940 | 5,060 | 17,700 |
| 2024/05/22 | 5,000 | 5,150 | 4,950 | 4,975 | 53,800 |
| 2024/05/21 | 5,090 | 5,140 | 5,010 | 5,010 | 20,400 |
| 2024/05/20 | 5,180 | 5,320 | 5,080 | 5,090 | 47,200 |
| 2024/05/17 | 5,000 | 5,130 | 4,960 | 5,080 | 32,200 |
| 2024/05/16 | 4,955 | 5,040 | 4,880 | 5,020 | 27,900 |
| 2024/05/15 | 5,190 | 5,190 | 4,850 | 4,955 | 61,800 |
| 2024/05/14 | 5,420 | 5,510 | 5,020 | 5,110 | 109,900 |
| 2024/05/13 | 4,805 | 4,815 | 4,750 | 4,805 | 22,100 |
| 2024/05/10 | 4,780 | 4,860 | 4,760 | 4,785 | 26,700 |
| 2024/05/09 | 4,705 | 4,790 | 4,705 | 4,750 | 14,600 |
| 2024/05/08 | 4,765 | 4,780 | 4,685 | 4,705 | 23,400 |
| 2024/05/07 | 4,735 | 4,780 | 4,715 | 4,760 | 22,400 |
| 2024/05/02 | 4,725 | 4,770 | 4,665 | 4,735 | 16,600 |
| 2024/05/01 | 4,810 | 4,810 | 4,705 | 4,710 | 17,800 |
| 2024/04/30 | 4,675 | 4,820 | 4,655 | 4,810 | 25,700 |
| 2024/04/26 | 4,650 | 4,680 | 4,580 | 4,630 | 20,600 |
| 2024/04/25 | 4,755 | 4,840 | 4,660 | 4,665 | 23,400 |
| 2024/04/24 | 4,745 | 4,790 | 4,730 | 4,755 | 20,100 |
| 2024/04/23 | 4,650 | 4,805 | 4,650 | 4,740 | 33,400 |
| 2024/04/22 | 4,605 | 4,700 | 4,590 | 4,640 | 27,900 |
| 2024/04/19 | 4,620 | 4,655 | 4,460 | 4,520 | 35,800 |
| 2024/04/18 | 4,530 | 4,660 | 4,530 | 4,630 | 24,000 |
| 2024/04/17 | 4,415 | 4,625 | 4,400 | 4,530 | 61,600 |
| 2024/04/16 | 4,420 | 4,445 | 4,380 | 4,380 | 31,900 |
| 2024/04/15 | 4,520 | 4,535 | 4,450 | 4,490 | 53,100 |
| 2024/04/12 | 4,610 | 4,680 | 4,570 | 4,590 | 19,500 |
| 2024/04/11 | 4,695 | 4,695 | 4,585 | 4,600 | 26,000 |
| 2024/04/10 | 4,730 | 4,780 | 4,705 | 4,705 | 20,500 |
| 2024/04/09 | 4,785 | 4,835 | 4,705 | 4,800 | 27,700 |
| 2024/04/08 | 4,700 | 4,790 | 4,695 | 4,790 | 28,600 |
| 2024/04/05 | 4,800 | 4,850 | 4,685 | 4,685 | 52,700 |
| 2024/04/04 | 4,870 | 4,900 | 4,780 | 4,840 | 42,200 |
| 2024/04/03 | 4,780 | 4,910 | 4,735 | 4,850 | 48,200 |
| 2024/04/02 | 4,885 | 4,890 | 4,810 | 4,810 | 40,100 |
| 2024/04/01 | 5,100 | 5,160 | 4,880 | 4,910 | 45,100 |
| 2024/03/29 | 5,090 | 5,130 | 5,010 | 5,080 | 38,800 |
| 2024/03/28 | 5,410 | 5,410 | 5,080 | 5,130 | 79,000 |
| 2024/03/27 | 5,130 | 5,210 | 5,080 | 5,110 | 75,100 |
| 2024/03/26 | 5,500 | 5,530 | 5,090 | 5,110 | 89,700 |
| 2024/03/25 | 5,520 | 5,570 | 5,490 | 5,550 | 23,500 |
| 2024/03/22 | 5,650 | 5,650 | 5,520 | 5,520 | 23,000 |
| 2024/03/21 | 5,580 | 5,690 | 5,540 | 5,620 | 21,100 |
| 2024/03/19 | 5,450 | 5,560 | 5,430 | 5,550 | 29,200 |
| 2024/03/18 | 5,600 | 5,610 | 5,420 | 5,470 | 27,000 |
| 2024/03/15 | 5,420 | 5,500 | 5,410 | 5,500 | 35,700 |
| 2024/03/14 | 5,280 | 5,460 | 5,280 | 5,450 | 17,700 |
| 2024/03/13 | 5,340 | 5,410 | 5,290 | 5,340 | 24,200 |
| 2024/03/12 | 5,290 | 5,370 | 5,270 | 5,340 | 27,800 |
| 2024/03/11 | 5,440 | 5,440 | 5,300 | 5,360 | 24,000 |
| 2024/03/08 | 5,450 | 5,560 | 5,380 | 5,490 | 37,100 |
| 2024/03/07 | 5,680 | 5,690 | 5,470 | 5,500 | 36,100 |
| 2024/03/06 | 5,670 | 5,720 | 5,630 | 5,690 | 26,700 |
| 2024/03/05 | 5,650 | 5,750 | 5,600 | 5,750 | 20,500 |
| 2024/03/04 | 5,690 | 5,720 | 5,630 | 5,680 | 23,100 |
| 2024/03/01 | 5,820 | 5,860 | 5,690 | 5,690 | 24,300 |
| 2024/02/29 | 5,900 | 5,900 | 5,760 | 5,810 | 18,100 |
| 2024/02/28 | 5,850 | 5,940 | 5,850 | 5,900 | 16,100 |
| 2024/02/27 | 5,920 | 6,010 | 5,860 | 5,900 | 22,900 |
| 2024/02/26 | 5,900 | 5,970 | 5,830 | 5,970 | 24,800 |
| 2024/02/22 | 6,090 | 6,090 | 5,910 | 5,970 | 24,700 |
| 2024/02/21 | 6,000 | 6,120 | 6,000 | 6,040 | 42,800 |
| 2024/02/20 | 5,810 | 6,080 | 5,810 | 6,050 | 66,100 |
| 2024/02/19 | 5,650 | 5,800 | 5,640 | 5,740 | 20,900 |
| 2024/02/16 | 5,750 | 5,750 | 5,650 | 5,690 | 26,100 |
| 2024/02/15 | 5,650 | 5,680 | 5,560 | 5,650 | 40,200 |
| 2024/02/14 | 5,730 | 5,730 | 5,330 | 5,590 | 128,500 |
| 2024/02/13 | 5,820 | 5,870 | 5,740 | 5,830 | 109,900 |
| 2024/02/09 | 5,940 | 5,960 | 5,830 | 5,830 | 32,500 |
| 2024/02/08 | 6,060 | 6,070 | 5,900 | 5,960 | 39,000 |
| 2024/02/07 | 5,860 | 6,100 | 5,830 | 6,090 | 56,100 |
| 2024/02/06 | 5,910 | 5,960 | 5,860 | 5,860 | 20,500 |
| 2024/02/05 | 5,810 | 5,930 | 5,790 | 5,910 | 25,100 |
| 2024/02/02 | 5,820 | 5,850 | 5,720 | 5,770 | 24,400 |
| 2024/02/01 | 5,880 | 5,890 | 5,820 | 5,820 | 17,200 |
| 2024/01/31 | 5,830 | 5,900 | 5,800 | 5,900 | 22,600 |
| 2024/01/30 | 5,880 | 5,960 | 5,860 | 5,860 | 26,800 |
| 2024/01/29 | 5,960 | 5,970 | 5,900 | 5,920 | 17,700 |
| 2024/01/26 | 5,900 | 5,990 | 5,850 | 5,900 | 34,000 |
| 2024/01/25 | 5,870 | 5,970 | 5,840 | 5,940 | 25,800 |
| 2024/01/24 | 5,950 | 6,030 | 5,870 | 5,870 | 39,900 |
| 2024/01/23 | 6,050 | 6,090 | 6,010 | 6,040 | 23,500 |
| 2024/01/22 | 5,880 | 6,120 | 5,880 | 6,080 | 57,700 |
| 2024/01/19 | 5,970 | 5,970 | 5,850 | 5,880 | 32,600 |
| 2024/01/18 | 5,830 | 6,010 | 5,830 | 5,940 | 28,100 |
| 2024/01/17 | 5,970 | 6,000 | 5,790 | 5,830 | 56,000 |
| 2024/01/16 | 6,050 | 6,050 | 5,940 | 5,970 | 60,800 |
| 2024/01/15 | 5,650 | 5,970 | 5,650 | 5,940 | 76,200 |
| 2024/01/12 | 5,500 | 5,650 | 5,500 | 5,610 | 38,200 |
| 2024/01/11 | 5,430 | 5,520 | 5,430 | 5,440 | 32,300 |
| 2024/01/10 | 5,310 | 5,440 | 5,310 | 5,430 | 37,400 |
| 2024/01/09 | 5,200 | 5,350 | 5,200 | 5,350 | 34,100 |
| 2024/01/05 | 5,310 | 5,340 | 5,200 | 5,200 | 36,100 |
| 2024/01/04 | 5,360 | 5,400 | 5,290 | 5,350 | 43,300 |