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
2024-03-2922022222022229,800222
2024-03-2822122121822055,100220
2024-03-2722022221922246,000222
2024-03-2622022221922123,900221
2024-03-2522122222022053,500220
2024-03-2222222222022130,600221
2024-03-2122022321922174,400221
2024-03-1921822021721928,300219
2024-03-1821721921621836,300218
2024-03-1521421721421637,800216
2024-03-1421721821521551,000215
2024-03-1321821921521767,000217
2024-03-1221721821521741,600217
2024-03-1122222321621779,000217
2024-03-0822222421922354,300223
2024-03-0722222321722187,000221
2024-03-0622222322022227,800222
2024-03-05225225214221226,700221
2024-03-04223225222225122,300225
2024-03-01220225220224186,100224
2024-02-2922022121822056,300220
2024-02-2821721921721848,600218
2024-02-2721921921421637,500216
2024-02-26214221214216108,100216
2024-02-2221321521221445,200214
2024-02-2121621621321336,100213
2024-02-2021521621421619,200216
2024-02-1921221621221535,300215
2024-02-1621221421021396,300213
2024-02-1521421521121378,100213
2024-02-1421521521321583,500215
2024-02-13215221214216165,300216
2024-02-0921321521321516,600215
2024-02-0821621621321455,300214
2024-02-0721621721521634,700216
2024-02-0621821821621618,200216
2024-02-0521821921621783,600217
2024-02-0221421721421762,500217
2024-02-01219219213214129,200214
2024-01-3122022021821950,600219
2024-01-3022022121922042,600220
2024-01-2922222221922066,900220
2024-01-26220224220220179,300220
2024-01-252332442202221,549,600222
2024-01-2421921921621741,500217
2024-01-2322122121721932,400219
2024-01-2222022121922052,700220
2024-01-1922022121722073,400220
2024-01-1822122121922039,300220
2024-01-1722222422022090,500220
2024-01-1622522522222349,300223
2024-01-1522322522322555,200225
2024-01-1222622622222368,000223
2024-01-1122222622122690,700226
2024-01-1022222221922153,400221
2024-01-0921922221922271,900222
2024-01-05220222216220102,900220
2024-01-04226227217219480,300219

分割・併合履歴 : なし