1443 技研ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-19312327311317313,300317
2021-04-1631431631031137,100311
2021-04-15309317308314116,700314
2021-04-1430830930630838,800308
2021-04-1330731030630928,500309
2021-04-1230830930530756,100307
2021-04-0931031130730863,000308
2021-04-0831231430931070,300310
2021-04-0731231531231443,600314
2021-04-06311316309314110,300314
2021-04-0531431531031275,000312
2021-04-0231331831031559,800315
2021-04-01311320307312102,000312
2021-03-3131331530930967,300309
2021-03-3031931931331533,100315
2021-03-29319326317317113,500317
2021-03-2631331831331846,800318
2021-03-2531031630831683,400316
2021-03-24316317305307117,200307
2021-03-2332732731731874,100318
2021-03-2232132732032384,100323
2021-03-1932332532032260,600322
2021-03-18325326321324113,100324
2021-03-17330338321325588,200325
2021-03-16310319309319153,200319
2021-03-1531131531131158,600311
2021-03-1231331330931182,600311
2021-03-11306316306314103,400314
2021-03-1030530730230653,200306
2021-03-0930530630130539,000305
2021-03-0830630830130168,900301
2021-03-0530230829930373,500303
2021-03-04311311299304144,300304
2021-03-0331431430930942,900309
2021-03-0231831830931088,300310
2021-03-0131631831331738,500317
2021-02-26321322314314107,000314
2021-02-2532232632232550,100325
2021-02-24321330321322143,700322
2021-02-22311327310324188,100324
2021-02-19308311306310105,700310
2021-02-18315319310311119,500311
2021-02-17312320309320133,800320
2021-02-16315319310312406,200312
2021-02-15333342324335441,400335
2021-02-12326330318327226,500327
2021-02-1031632031331979,100319
2021-02-0932132131431581,800315
2021-02-08318323313321121,200321
2021-02-05316324312316163,300316
2021-02-0431131330831073,700310
2021-02-0331531631131161,600311
2021-02-0230731730631266,100312
2021-02-01299310298307180,100307
2021-01-29330330305307339,100307
2021-01-28314334313325355,400325
2021-01-2731531831231880,300318
2021-01-2631832031531755,100317
2021-01-2531531831331753,300317
2021-01-22321326314315140,800315
2021-01-21316329313327263,700327
2021-01-20312320312316118,500316
2021-01-19303320302316353,000316
2021-01-1829630229430182,700301
2021-01-15298301294298119,700298
2021-01-1430330529629881,100298
2021-01-1330130529830355,300303
2021-01-12305308297302154,300302
2021-01-08298308298305168,700305
2021-01-07302302296299103,200299
2021-01-06304306296297145,400297
2021-01-0529830529830486,800304
2021-01-04315315298303224,000303

分割・併合履歴 : なし