1443 技研ホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 193 | 193 | 188 | 190 | 170,100 | 190 |
| 2024-11-20 | 199 | 204 | 188 | 190 | 1,078,700 | 190 |
| 2024-11-19 | 183 | 186 | 182 | 184 | 61,300 | 184 |
| 2024-11-18 | 182 | 183 | 181 | 183 | 51,300 | 183 |
| 2024-11-15 | 184 | 184 | 181 | 181 | 54,200 | 181 |
| 2024-11-14 | 188 | 188 | 184 | 185 | 87,700 | 185 |
| 2024-11-13 | 190 | 191 | 187 | 187 | 74,500 | 187 |
| 2024-11-12 | 190 | 193 | 189 | 189 | 53,400 | 189 |
| 2024-11-11 | 193 | 193 | 186 | 189 | 93,300 | 189 |
| 2024-11-08 | 194 | 198 | 193 | 193 | 43,700 | 193 |
| 2024-11-07 | 192 | 196 | 189 | 192 | 96,600 | 192 |
| 2024-11-06 | 186 | 191 | 186 | 189 | 114,300 | 189 |
| 2024-11-05 | 187 | 188 | 184 | 185 | 37,900 | 185 |
| 2024-11-01 | 190 | 191 | 187 | 187 | 106,700 | 187 |
| 2024-10-31 | 186 | 191 | 185 | 190 | 128,700 | 190 |
| 2024-10-30 | 187 | 187 | 184 | 185 | 40,600 | 185 |
| 2024-10-29 | 183 | 187 | 183 | 186 | 75,700 | 186 |
| 2024-10-28 | 177 | 184 | 175 | 184 | 172,900 | 184 |
| 2024-10-25 | 182 | 184 | 178 | 178 | 139,600 | 178 |
| 2024-10-24 | 184 | 185 | 180 | 181 | 217,200 | 181 |
| 2024-10-23 | 187 | 188 | 184 | 185 | 82,700 | 185 |
| 2024-10-22 | 190 | 191 | 185 | 186 | 154,700 | 186 |
| 2024-10-21 | 192 | 193 | 190 | 191 | 39,000 | 191 |
| 2024-10-18 | 195 | 195 | 190 | 191 | 116,300 | 191 |
| 2024-10-17 | 197 | 197 | 195 | 195 | 65,600 | 195 |
| 2024-10-16 | 199 | 200 | 194 | 197 | 159,100 | 197 |
| 2024-10-15 | 206 | 206 | 200 | 200 | 136,400 | 200 |
| 2024-10-11 | 200 | 202 | 198 | 199 | 113,400 | 199 |
| 2024-10-10 | 204 | 205 | 199 | 199 | 184,300 | 199 |
| 2024-10-09 | 208 | 212 | 201 | 201 | 350,100 | 201 |
| 2024-10-08 | 210 | 212 | 205 | 205 | 362,900 | 205 |
| 2024-10-07 | 217 | 219 | 210 | 213 | 544,600 | 213 |
| 2024-10-04 | 218 | 219 | 212 | 217 | 592,100 | 217 |
| 2024-10-03 | 238 | 238 | 214 | 219 | 1,821,100 | 219 |
| 2024-10-02 | 250 | 256 | 224 | 235 | 3,801,700 | 235 |
| 2024-10-01 | 213 | 265 | 208 | 240 | 9,519,800 | 240 |
| 2024-09-30 | 197 | 231 | 189 | 205 | 5,472,000 | 205 |
| 2024-09-27 | 187 | 188 | 183 | 183 | 68,000 | 183 |
| 2024-09-26 | 185 | 187 | 185 | 186 | 35,000 | 186 |
| 2024-09-25 | 185 | 187 | 184 | 185 | 24,500 | 185 |
| 2024-09-24 | 182 | 186 | 182 | 184 | 39,200 | 184 |
| 2024-09-20 | 181 | 183 | 181 | 182 | 16,200 | 182 |
| 2024-09-19 | 180 | 183 | 180 | 181 | 26,100 | 181 |
| 2024-09-18 | 183 | 183 | 178 | 179 | 29,300 | 179 |
| 2024-09-17 | 184 | 184 | 181 | 181 | 11,100 | 181 |
| 2024-09-13 | 182 | 182 | 180 | 181 | 8,700 | 181 |
| 2024-09-12 | 182 | 183 | 181 | 182 | 8,900 | 182 |
| 2024-09-11 | 185 | 185 | 175 | 180 | 46,100 | 180 |
| 2024-09-10 | 182 | 186 | 182 | 185 | 25,400 | 185 |
| 2024-09-09 | 177 | 184 | 173 | 181 | 43,800 | 181 |
| 2024-09-06 | 180 | 181 | 179 | 179 | 23,500 | 179 |
| 2024-09-05 | 176 | 182 | 175 | 181 | 42,400 | 181 |
| 2024-09-04 | 184 | 184 | 179 | 181 | 95,900 | 181 |
| 2024-09-03 | 190 | 190 | 188 | 188 | 38,100 | 188 |
| 2024-09-02 | 193 | 193 | 189 | 189 | 60,900 | 189 |
| 2024-08-30 | 196 | 197 | 191 | 192 | 79,900 | 192 |
| 2024-08-29 | 195 | 197 | 193 | 194 | 69,200 | 194 |
| 2024-08-28 | 194 | 196 | 194 | 195 | 52,600 | 195 |
| 2024-08-27 | 193 | 196 | 193 | 196 | 36,200 | 196 |
| 2024-08-26 | 191 | 194 | 190 | 194 | 65,000 | 194 |
| 2024-08-23 | 187 | 189 | 187 | 189 | 9,600 | 189 |
| 2024-08-22 | 189 | 189 | 186 | 187 | 23,400 | 187 |
| 2024-08-21 | 186 | 189 | 185 | 189 | 34,500 | 189 |
| 2024-08-20 | 186 | 191 | 184 | 188 | 59,500 | 188 |
| 2024-08-19 | 190 | 191 | 184 | 184 | 77,400 | 184 |
| 2024-08-16 | 188 | 190 | 187 | 189 | 32,000 | 189 |
| 2024-08-15 | 187 | 188 | 183 | 187 | 54,000 | 187 |
| 2024-08-14 | 179 | 194 | 179 | 187 | 201,600 | 187 |
| 2024-08-13 | 181 | 181 | 174 | 179 | 99,800 | 179 |
| 2024-08-09 | 183 | 183 | 176 | 181 | 163,500 | 181 |
| 2024-08-08 | 166 | 173 | 166 | 173 | 29,800 | 173 |
| 2024-08-07 | 159 | 174 | 159 | 170 | 78,400 | 170 |
| 2024-08-06 | 163 | 170 | 160 | 164 | 113,400 | 164 |
| 2024-08-05 | 184 | 184 | 155 | 157 | 151,400 | 157 |
| 2024-08-02 | 193 | 194 | 188 | 188 | 114,500 | 188 |
| 2024-08-01 | 198 | 198 | 195 | 198 | 33,100 | 198 |
| 2024-07-31 | 198 | 199 | 198 | 199 | 14,900 | 199 |
| 2024-07-30 | 200 | 200 | 197 | 200 | 13,300 | 200 |
| 2024-07-29 | 197 | 200 | 197 | 199 | 57,900 | 199 |
| 2024-07-26 | 196 | 197 | 196 | 197 | 18,000 | 197 |
| 2024-07-25 | 197 | 198 | 196 | 197 | 32,100 | 197 |
| 2024-07-24 | 199 | 200 | 195 | 198 | 73,600 | 198 |
| 2024-07-23 | 201 | 201 | 199 | 200 | 27,700 | 200 |
| 2024-07-22 | 201 | 202 | 199 | 199 | 39,200 | 199 |
| 2024-07-19 | 201 | 202 | 201 | 201 | 16,900 | 201 |
| 2024-07-18 | 200 | 202 | 199 | 201 | 74,700 | 201 |
| 2024-07-17 | 202 | 203 | 202 | 202 | 41,700 | 202 |
| 2024-07-16 | 201 | 203 | 199 | 202 | 114,300 | 202 |
| 2024-07-12 | 201 | 204 | 201 | 203 | 56,100 | 203 |
| 2024-07-11 | 203 | 204 | 203 | 203 | 11,600 | 203 |
| 2024-07-10 | 204 | 204 | 202 | 203 | 18,300 | 203 |
| 2024-07-09 | 203 | 204 | 198 | 204 | 67,700 | 204 |
| 2024-07-08 | 204 | 204 | 203 | 203 | 51,500 | 203 |
| 2024-07-05 | 203 | 204 | 202 | 203 | 29,500 | 203 |
| 2024-07-04 | 202 | 204 | 201 | 203 | 37,600 | 203 |
| 2024-07-03 | 204 | 204 | 202 | 202 | 16,100 | 202 |
| 2024-07-02 | 203 | 204 | 202 | 204 | 19,400 | 204 |
| 2024-07-01 | 204 | 204 | 202 | 203 | 38,600 | 203 |
| 2024-06-28 | 204 | 205 | 202 | 204 | 23,400 | 204 |
| 2024-06-27 | 204 | 205 | 202 | 204 | 17,500 | 204 |
| 2024-06-26 | 206 | 206 | 203 | 204 | 16,700 | 204 |
| 2024-06-25 | 203 | 205 | 202 | 204 | 44,500 | 204 |
| 2024-06-24 | 203 | 203 | 201 | 201 | 16,900 | 201 |
| 2024-06-21 | 201 | 202 | 201 | 201 | 23,800 | 201 |
| 2024-06-20 | 198 | 202 | 198 | 201 | 91,200 | 201 |
| 2024-06-19 | 201 | 203 | 199 | 200 | 125,200 | 200 |
| 2024-06-18 | 208 | 208 | 189 | 204 | 289,400 | 204 |
| 2024-06-17 | 209 | 209 | 207 | 208 | 65,400 | 208 |
| 2024-06-14 | 211 | 211 | 209 | 210 | 37,300 | 210 |
| 2024-06-13 | 212 | 212 | 210 | 211 | 11,500 | 211 |
| 2024-06-12 | 210 | 212 | 210 | 212 | 27,700 | 212 |
| 2024-06-11 | 209 | 212 | 209 | 210 | 28,500 | 210 |
| 2024-06-10 | 208 | 210 | 207 | 209 | 39,900 | 209 |
| 2024-06-07 | 209 | 209 | 208 | 208 | 32,400 | 208 |
| 2024-06-06 | 210 | 210 | 208 | 210 | 81,800 | 210 |
| 2024-06-05 | 212 | 212 | 210 | 211 | 34,900 | 211 |
| 2024-06-04 | 212 | 213 | 211 | 212 | 20,600 | 212 |
| 2024-06-03 | 212 | 213 | 211 | 212 | 33,400 | 212 |
| 2024-05-31 | 211 | 213 | 211 | 212 | 20,600 | 212 |
| 2024-05-30 | 211 | 213 | 210 | 212 | 18,900 | 212 |
| 2024-05-29 | 213 | 214 | 212 | 212 | 38,600 | 212 |
| 2024-05-28 | 212 | 213 | 211 | 212 | 31,900 | 212 |
| 2024-05-27 | 212 | 212 | 210 | 212 | 42,700 | 212 |
| 2024-05-24 | 211 | 212 | 210 | 212 | 49,600 | 212 |
| 2024-05-23 | 213 | 213 | 211 | 211 | 41,700 | 211 |
| 2024-05-22 | 214 | 215 | 212 | 212 | 56,800 | 212 |
| 2024-05-21 | 218 | 219 | 212 | 213 | 259,600 | 213 |
| 2024-05-20 | 220 | 224 | 219 | 222 | 266,200 | 222 |
| 2024-05-17 | 218 | 220 | 218 | 220 | 41,900 | 220 |
| 2024-05-16 | 219 | 219 | 216 | 219 | 60,000 | 219 |
| 2024-05-15 | 220 | 220 | 218 | 218 | 22,100 | 218 |
| 2024-05-14 | 218 | 220 | 217 | 220 | 42,700 | 220 |
| 2024-05-13 | 222 | 222 | 217 | 219 | 76,700 | 219 |
| 2024-05-10 | 217 | 221 | 217 | 221 | 39,800 | 221 |
| 2024-05-09 | 217 | 218 | 216 | 217 | 9,600 | 217 |
| 2024-05-08 | 217 | 217 | 216 | 217 | 8,200 | 217 |
| 2024-05-07 | 218 | 218 | 217 | 217 | 17,100 | 217 |
| 2024-05-02 | 215 | 217 | 215 | 216 | 18,900 | 216 |
| 2024-05-01 | 217 | 217 | 215 | 216 | 38,900 | 216 |
| 2024-04-30 | 218 | 219 | 216 | 217 | 39,700 | 217 |
| 2024-04-26 | 218 | 219 | 217 | 218 | 13,000 | 218 |
| 2024-04-25 | 218 | 220 | 218 | 218 | 24,600 | 218 |
| 2024-04-24 | 219 | 220 | 218 | 220 | 22,300 | 220 |
| 2024-04-23 | 219 | 220 | 218 | 219 | 28,700 | 219 |
| 2024-04-22 | 217 | 219 | 216 | 219 | 54,000 | 219 |
| 2024-04-19 | 216 | 219 | 214 | 218 | 122,100 | 218 |
| 2024-04-18 | 216 | 219 | 216 | 217 | 18,600 | 217 |
| 2024-04-17 | 219 | 219 | 216 | 218 | 64,600 | 218 |
| 2024-04-16 | 220 | 221 | 218 | 219 | 94,900 | 219 |
| 2024-04-15 | 219 | 221 | 217 | 221 | 67,500 | 221 |
| 2024-04-12 | 220 | 222 | 220 | 222 | 31,800 | 222 |
| 2024-04-11 | 221 | 221 | 219 | 220 | 29,300 | 220 |
| 2024-04-10 | 221 | 223 | 220 | 222 | 59,300 | 222 |
| 2024-04-09 | 219 | 221 | 219 | 221 | 38,500 | 221 |
| 2024-04-08 | 218 | 219 | 217 | 219 | 25,300 | 219 |
| 2024-04-05 | 216 | 217 | 214 | 217 | 73,100 | 217 |
| 2024-04-04 | 219 | 219 | 217 | 217 | 30,200 | 217 |
| 2024-04-03 | 217 | 220 | 216 | 218 | 61,800 | 218 |
| 2024-04-02 | 221 | 222 | 217 | 219 | 56,700 | 219 |
| 2024-04-01 | 223 | 223 | 219 | 222 | 66,600 | 222 |
| 2024-03-29 | 220 | 222 | 220 | 222 | 29,800 | 222 |
| 2024-03-28 | 221 | 221 | 218 | 220 | 55,100 | 220 |
| 2024-03-27 | 220 | 222 | 219 | 222 | 46,000 | 222 |
| 2024-03-26 | 220 | 222 | 219 | 221 | 23,900 | 221 |
| 2024-03-25 | 221 | 222 | 220 | 220 | 53,500 | 220 |
| 2024-03-22 | 222 | 222 | 220 | 221 | 30,600 | 221 |
| 2024-03-21 | 220 | 223 | 219 | 221 | 74,400 | 221 |
| 2024-03-19 | 218 | 220 | 217 | 219 | 28,300 | 219 |
| 2024-03-18 | 217 | 219 | 216 | 218 | 36,300 | 218 |
| 2024-03-15 | 214 | 217 | 214 | 216 | 37,800 | 216 |
| 2024-03-14 | 217 | 218 | 215 | 215 | 51,000 | 215 |
| 2024-03-13 | 218 | 219 | 215 | 217 | 67,000 | 217 |
| 2024-03-12 | 217 | 218 | 215 | 217 | 41,600 | 217 |
| 2024-03-11 | 222 | 223 | 216 | 217 | 79,000 | 217 |
| 2024-03-08 | 222 | 224 | 219 | 223 | 54,300 | 223 |
| 2024-03-07 | 222 | 223 | 217 | 221 | 87,000 | 221 |
| 2024-03-06 | 222 | 223 | 220 | 222 | 27,800 | 222 |
| 2024-03-05 | 225 | 225 | 214 | 221 | 226,700 | 221 |
| 2024-03-04 | 223 | 225 | 222 | 225 | 122,300 | 225 |
| 2024-03-01 | 220 | 225 | 220 | 224 | 186,100 | 224 |
| 2024-02-29 | 220 | 221 | 218 | 220 | 56,300 | 220 |
| 2024-02-28 | 217 | 219 | 217 | 218 | 48,600 | 218 |
| 2024-02-27 | 219 | 219 | 214 | 216 | 37,500 | 216 |
| 2024-02-26 | 214 | 221 | 214 | 216 | 108,100 | 216 |
| 2024-02-22 | 213 | 215 | 212 | 214 | 45,200 | 214 |
| 2024-02-21 | 216 | 216 | 213 | 213 | 36,100 | 213 |
| 2024-02-20 | 215 | 216 | 214 | 216 | 19,200 | 216 |
| 2024-02-19 | 212 | 216 | 212 | 215 | 35,300 | 215 |
| 2024-02-16 | 212 | 214 | 210 | 213 | 96,300 | 213 |
| 2024-02-15 | 214 | 215 | 211 | 213 | 78,100 | 213 |
| 2024-02-14 | 215 | 215 | 213 | 215 | 83,500 | 215 |
| 2024-02-13 | 215 | 221 | 214 | 216 | 165,300 | 216 |
| 2024-02-09 | 213 | 215 | 213 | 215 | 16,600 | 215 |
| 2024-02-08 | 216 | 216 | 213 | 214 | 55,300 | 214 |
| 2024-02-07 | 216 | 217 | 215 | 216 | 34,700 | 216 |
| 2024-02-06 | 218 | 218 | 216 | 216 | 18,200 | 216 |
| 2024-02-05 | 218 | 219 | 216 | 217 | 83,600 | 217 |
| 2024-02-02 | 214 | 217 | 214 | 217 | 62,500 | 217 |
| 2024-02-01 | 219 | 219 | 213 | 214 | 129,200 | 214 |
| 2024-01-31 | 220 | 220 | 218 | 219 | 50,600 | 219 |
| 2024-01-30 | 220 | 221 | 219 | 220 | 42,600 | 220 |
| 2024-01-29 | 222 | 222 | 219 | 220 | 66,900 | 220 |
| 2024-01-26 | 220 | 224 | 220 | 220 | 179,300 | 220 |
| 2024-01-25 | 233 | 244 | 220 | 222 | 1,549,600 | 222 |
| 2024-01-24 | 219 | 219 | 216 | 217 | 41,500 | 217 |
| 2024-01-23 | 221 | 221 | 217 | 219 | 32,400 | 219 |
| 2024-01-22 | 220 | 221 | 219 | 220 | 52,700 | 220 |
| 2024-01-19 | 220 | 221 | 217 | 220 | 73,400 | 220 |
| 2024-01-18 | 221 | 221 | 219 | 220 | 39,300 | 220 |
| 2024-01-17 | 222 | 224 | 220 | 220 | 90,500 | 220 |
| 2024-01-16 | 225 | 225 | 222 | 223 | 49,300 | 223 |
| 2024-01-15 | 223 | 225 | 223 | 225 | 55,200 | 225 |
| 2024-01-12 | 226 | 226 | 222 | 223 | 68,000 | 223 |
| 2024-01-11 | 222 | 226 | 221 | 226 | 90,700 | 226 |
| 2024-01-10 | 222 | 222 | 219 | 221 | 53,400 | 221 |
| 2024-01-09 | 219 | 222 | 219 | 222 | 71,900 | 222 |
| 2024-01-05 | 220 | 222 | 216 | 220 | 102,900 | 220 |
| 2024-01-04 | 226 | 227 | 217 | 219 | 480,300 | 219 |
分割・併合履歴 ： なし
