1443 技研ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 191 | 192 | 188 | 189 | 26,600 | 189 |
| 2025-04-01 | 193 | 193 | 190 | 191 | 88,000 | 191 |
| 2025-03-31 | 193 | 193 | 189 | 192 | 111,500 | 192 |
| 2025-03-28 | 196 | 213 | 191 | 196 | 1,310,400 | 196 |
| 2025-03-27 | 203 | 203 | 193 | 197 | 132,300 | 197 |
| 2025-03-26 | 195 | 201 | 195 | 200 | 119,700 | 200 |
| 2025-03-25 | 196 | 196 | 194 | 195 | 11,300 | 195 |
| 2025-03-24 | 195 | 196 | 194 | 196 | 40,900 | 196 |
| 2025-03-21 | 193 | 196 | 192 | 194 | 33,600 | 194 |
| 2025-03-19 | 195 | 195 | 193 | 193 | 25,100 | 193 |
| 2025-03-18 | 195 | 197 | 195 | 195 | 43,700 | 195 |
| 2025-03-17 | 195 | 195 | 194 | 195 | 24,800 | 195 |
| 2025-03-14 | 194 | 195 | 193 | 195 | 28,200 | 195 |
| 2025-03-13 | 194 | 195 | 193 | 193 | 62,400 | 193 |
| 2025-03-12 | 192 | 194 | 192 | 194 | 47,700 | 194 |
| 2025-03-11 | 194 | 195 | 190 | 192 | 104,500 | 192 |
| 2025-03-10 | 190 | 193 | 189 | 193 | 67,500 | 193 |
| 2025-03-07 | 187 | 190 | 187 | 189 | 59,600 | 189 |
| 2025-03-06 | 189 | 192 | 186 | 192 | 100,700 | 192 |
| 2025-03-05 | 188 | 189 | 188 | 189 | 48,600 | 189 |
| 2025-03-04 | 189 | 189 | 185 | 189 | 63,800 | 189 |
| 2025-03-03 | 185 | 192 | 185 | 189 | 89,700 | 189 |
| 2025-02-28 | 185 | 186 | 183 | 184 | 110,400 | 184 |
| 2025-02-27 | 189 | 191 | 187 | 187 | 110,000 | 187 |
| 2025-02-26 | 191 | 192 | 189 | 192 | 39,200 | 192 |
| 2025-02-25 | 191 | 192 | 190 | 191 | 57,400 | 191 |
| 2025-02-21 | 191 | 195 | 191 | 194 | 42,900 | 194 |
| 2025-02-20 | 195 | 195 | 192 | 194 | 34,300 | 194 |
| 2025-02-19 | 191 | 196 | 190 | 194 | 100,700 | 194 |
| 2025-02-18 | 190 | 191 | 189 | 189 | 48,100 | 189 |
| 2025-02-17 | 188 | 190 | 186 | 189 | 74,500 | 189 |
| 2025-02-14 | 190 | 190 | 186 | 188 | 120,800 | 188 |
| 2025-02-13 | 189 | 191 | 188 | 190 | 91,500 | 190 |
| 2025-02-12 | 189 | 189 | 187 | 189 | 39,700 | 189 |
| 2025-02-10 | 188 | 189 | 186 | 189 | 85,800 | 189 |
| 2025-02-07 | 189 | 190 | 187 | 188 | 69,900 | 188 |
| 2025-02-06 | 189 | 189 | 187 | 189 | 59,400 | 189 |
| 2025-02-05 | 186 | 197 | 185 | 190 | 262,600 | 190 |
| 2025-02-04 | 186 | 186 | 184 | 185 | 34,300 | 185 |
| 2025-02-03 | 183 | 187 | 183 | 184 | 49,800 | 184 |
| 2025-01-31 | 183 | 185 | 183 | 183 | 30,000 | 183 |
| 2025-01-30 | 186 | 186 | 183 | 183 | 43,400 | 183 |
| 2025-01-29 | 187 | 188 | 185 | 186 | 34,400 | 186 |
| 2025-01-28 | 185 | 188 | 184 | 188 | 51,700 | 188 |
| 2025-01-27 | 187 | 189 | 185 | 186 | 92,700 | 186 |
| 2025-01-24 | 186 | 187 | 184 | 186 | 36,800 | 186 |
| 2025-01-23 | 186 | 186 | 184 | 186 | 24,700 | 186 |
| 2025-01-22 | 184 | 187 | 183 | 185 | 69,100 | 185 |
| 2025-01-21 | 183 | 184 | 182 | 184 | 26,500 | 184 |
| 2025-01-20 | 183 | 184 | 182 | 183 | 22,900 | 183 |
| 2025-01-17 | 181 | 184 | 181 | 184 | 49,200 | 184 |
| 2025-01-16 | 183 | 184 | 181 | 181 | 32,200 | 181 |
| 2025-01-15 | 181 | 183 | 181 | 183 | 50,800 | 183 |
| 2025-01-14 | 184 | 184 | 180 | 180 | 92,200 | 180 |
| 2025-01-10 | 182 | 183 | 182 | 183 | 9,500 | 183 |
| 2025-01-09 | 183 | 183 | 181 | 182 | 17,700 | 182 |
| 2025-01-08 | 184 | 185 | 181 | 184 | 50,800 | 184 |
| 2025-01-07 | 185 | 186 | 183 | 184 | 27,700 | 184 |
| 2025-01-06 | 185 | 186 | 181 | 186 | 61,400 | 186 |
分割・併合履歴 ： なし