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
2024-06-2120120220120123,800201
2024-06-2019820219820191,200201
2024-06-19201203199200125,200200
2024-06-18208208189204289,400204
2024-06-1720920920720865,400208
2024-06-1421121120921037,300210
2024-06-1321221221021111,500211
2024-06-1221021221021227,700212
2024-06-1120921220921028,500210
2024-06-1020821020720939,900209
2024-06-0720920920820832,400208
2024-06-0621021020821081,800210
2024-06-0521221221021134,900211
2024-06-0421221321121220,600212
2024-06-0321221321121233,400212
2024-05-3121121321121220,600212
2024-05-3021121321021218,900212
2024-05-2921321421221238,600212
2024-05-2821221321121231,900212
2024-05-2721221221021242,700212
2024-05-2421121221021249,600212
2024-05-2321321321121141,700211
2024-05-2221421521221256,800212
2024-05-21218219212213259,600213
2024-05-20220224219222266,200222
2024-05-1721822021822041,900220
2024-05-1621921921621960,000219
2024-05-1522022021821822,100218
2024-05-1421822021722042,700220
2024-05-1322222221721976,700219
2024-05-1021722121722139,800221
2024-05-092172182162179,600217
2024-05-082172172162178,200217
2024-05-0721821821721717,100217
2024-05-0221521721521618,900216
2024-05-0121721721521638,900216
2024-04-3021821921621739,700217
2024-04-2621821921721813,000218
2024-04-2521822021821824,600218
2024-04-2421922021822022,300220
2024-04-2321922021821928,700219
2024-04-2221721921621954,000219
2024-04-19216219214218122,100218
2024-04-1821621921621718,600217
2024-04-1721921921621864,600218
2024-04-1622022121821994,900219
2024-04-1521922121722167,500221
2024-04-1222022222022231,800222
2024-04-1122122121922029,300220
2024-04-1022122322022259,300222
2024-04-0921922121922138,500221
2024-04-0821821921721925,300219
2024-04-0521621721421773,100217
2024-04-0421921921721730,200217
2024-04-0321722021621861,800218
2024-04-0222122221721956,700219
2024-04-0122322321922266,600222
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