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 |
---|---|---|---|---|---|---|
2025-02-13 | 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