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 |
---|---|---|---|---|---|---|
2024-03-29 | 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