1. HOME >
  2. 株価時系列 >
  3. 1443 >
  4. 2020年

1443 技研ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30305311305310131,200310
2020-12-29299311299307175,300307
2020-12-28298308295298175,900298
2020-12-2529130029129776,800297
2020-12-2428929628929156,000291
2020-12-2329029128428759,500287
2020-12-22296296283287157,500287
2020-12-2129830229329570,100295
2020-12-1830030429629761,700297
2020-12-17305309297300205,900300
2020-12-16320320305308215,500308
2020-12-15320330312315299,000315
2020-12-14314326307318386,200318
2020-12-11302312294309224,100309
2020-12-10295305295297116,700297
2020-12-09292305292296278,800296
2020-12-08281292281290105,600290
2020-12-07287287280284108,000284
2020-12-04290290282285120,600285
2020-12-0329029128628973,400289
2020-12-0228928928528984,000289
2020-12-01282289282286118,700286
2020-11-30287288281281105,600281
2020-11-2728528728228568,200285
2020-11-2628528728328538,500285
2020-11-2528928928328578,100285
2020-11-2428828928628766,600287
2020-11-2028228828228767,400287
2020-11-1928828828328455,700284
2020-11-18286290283288101,100288
2020-11-17293293285286130,200286
2020-11-16288296285292123,600292
2020-11-1329029028528889,800288
2020-11-1229429528729194,600291
2020-11-1129029228629284,600292
2020-11-10292293284287117,900287
2020-11-0929129228829041,600290
2020-11-0629029428628868,900288
2020-11-0528629028228679,800286
2020-11-0428528828028387,300283
2020-11-0227928527728482,700284
2020-10-30286289274279182,400279
2020-10-29281292279289113,500289
2020-10-28292296284286109,300286
2020-10-2729129728629368,500293
2020-10-2629829929229273,500292
2020-10-23292296283294177,100294
2020-10-22302306289293326,200293
2020-10-2130530930330493,100304
2020-10-2030931130630767,500307
2020-10-19306312305311164,700311
2020-10-16312317302308226,800308
2020-10-15323323312317246,000317
2020-10-14333340324326172,400326
2020-10-13325336322333197,600333
2020-10-12334334322328217,000328
2020-10-09337340325335320,200335
2020-10-08341348333334539,300334
2020-10-07341343329339462,000339
2020-10-06351353331331747,500331
2020-10-053543593343501,901,100350
2020-10-023143773103234,836,900323
2020-09-30311311298298207,500298
2020-09-29306317302311308,800311
2020-09-2830330429730197,400301
2020-09-25295305294301133,900301
2020-09-24301303291298332,500298
2020-09-233053202963071,243,600307
2020-09-18284291283291142,100291
2020-09-1728428628228386,400283
2020-09-1628928928428534,500285
2020-09-1528728928428838,600288
2020-09-1428229128228787,800287
2020-09-1127728127628152,500281
2020-09-1027828227827939,900279
2020-09-0927728227728055,500280
2020-09-08281283276282125,000282
2020-09-07287288277279340,400279
2020-09-04287304287299344,000299
2020-09-03291302285295312,000295
2020-09-02290290282290199,800290
2020-09-01277288277287234,200287
2020-08-31269277269277111,600277
2020-08-28273276264266217,400266
2020-08-2727527627227471,500274
2020-08-2627627727327535,600275
2020-08-2527427727427644,000276
2020-08-2427127527027476,700274
2020-08-21272273270271112,900271
2020-08-2027227427127299,200272
2020-08-19274274271273118,700273
2020-08-1827527627227299,700272
2020-08-17278278272274164,400274
2020-08-14300308274276839,700276
2020-08-13301304297298152,400298
2020-08-12298302293301161,400301
2020-08-11293298290298102,000298
2020-08-0729029328829064,300290
2020-08-06284296282290231,900290
2020-08-0528428427928399,400283
2020-08-0428428528028361,200283
2020-08-03289289278280118,100280
2020-07-31283289277283293,900283
2020-07-30300300284287281,400287
2020-07-29288298285298296,600298
2020-07-28287288283286109,000286
2020-07-2728528828528748,300287
2020-07-2228829028628945,400289
2020-07-2128729028528759,800287
2020-07-20289290282289102,900289
2020-07-1729329328828962,500289
2020-07-16299299290292108,000292
2020-07-15299305293297127,300297
2020-07-14295304288296229,200296
2020-07-13290295285294163,000294
2020-07-10284290281282164,600282
2020-07-09298299283285350,100285
2020-07-08307313297300448,900300
2020-07-073173252942991,173,000299
2020-07-062903192853091,442,300309
2020-07-0326527726527591,000275
2020-07-02273278263266230,400266
2020-07-01287287275276129,300276
2020-06-3028929128428495,500284
2020-06-29289291282284132,100284
2020-06-2629929929229573,900295
2020-06-25299301294295162,300295
2020-06-2430630730230393,400303
2020-06-2330931230530688,000306
2020-06-2230931330730865,900308
2020-06-1930831330431287,900312
2020-06-18309315304311119,400311
2020-06-17310316302307202,800307
2020-06-16296302295302152,200302
2020-06-15300303285288234,600288
2020-06-12284307282301283,900301
2020-06-11322323314315197,300315
2020-06-10320327319325136,700325
2020-06-09325325320321164,000321
2020-06-08326328319322143,200322
2020-06-05315323311322173,500322
2020-06-04326328315316302,600316
2020-06-03337338323325299,400325
2020-06-02334342333335296,200335
2020-06-01324335321334385,100334
2020-05-29318323317319118,600319
2020-05-28325328319321206,500321
2020-05-27326326319325165,200325
2020-05-26332341318321634,900321
2020-05-25346351326331983,000331
2020-05-22359367352362667,900362
2020-05-213713893473511,837,000351
2020-05-20312333311331562,800331
2020-05-19319319307314258,300314
2020-05-18303316296314217,100314
2020-05-15303303291298114,000298
2020-05-14308312295296234,000296
2020-05-13319319308313285,800313
2020-05-12317328312325326,700325
2020-05-11313318309318143,800318
2020-05-08298310297310203,900310
2020-05-07291302288300168,900300
2020-05-01293293286287186,900287
2020-04-30300305297298302,600298
2020-04-28276303276296440,400296
2020-04-27277283271277249,200277
2020-04-24259270259269149,800269
2020-04-23250265250264198,500264
2020-04-22254258247247236,800247
2020-04-212723082532561,079,500256
2020-04-20268275268274141,700274
2020-04-17269274267269114,400269
2020-04-16266270263269103,200269
2020-04-15277277267270144,700270
2020-04-14264275261272189,700272
2020-04-1326626725926461,300264
2020-04-10264267258264103,300264
2020-04-09264270260263218,900263
2020-04-08257264249260129,000260
2020-04-07256260247257111,800257
2020-04-06230251228251155,200251
2020-04-03241244231231232,200231
2020-04-0224124923924194,200241
2020-04-01253258237244126,100244
2020-03-3125826325225691,000256
2020-03-3024925924925687,000256
2020-03-27260264250257198,800257
2020-03-26266266251253224,100253
2020-03-25276276259269327,100269
2020-03-24251261251260249,600260
2020-03-23235248230243236,200243
2020-03-19254257236239275,900239
2020-03-18265270251251290,600251
2020-03-17238263233257451,800257
2020-03-16236254234242238,100242
2020-03-13224247221236467,100236
2020-03-12254273251256384,100256
2020-03-11276289266266269,200266
2020-03-10252283239280572,700280
2020-03-09284287267268395,800268
2020-03-06305310296300243,500300
2020-03-05328329311311197,500311
2020-03-04300323300320329,300320
2020-03-03332335311311377,200311
2020-03-02294331293321575,800321
2020-02-28302318298299675,400299
2020-02-27340344318326504,400326
2020-02-26343353329346487,800346
2020-02-25350367347354430,500354
2020-02-21368382365373430,900373
2020-02-20382384367372322,400372
2020-02-19342381342377601,200377
2020-02-18361368339345612,000345
2020-02-173953953573611,078,800361
2020-02-143754243754052,013,600405
2020-02-13386388376378326,200378
2020-02-12388390381385183,600385
2020-02-10380386377382156,000382
2020-02-07395396380382351,100382
2020-02-06393397389395223,100395
2020-02-05396398390391193,000391
2020-02-04381396379395213,400395
2020-02-03367384362381305,000381
2020-01-31372392372383238,300383
2020-01-30391392365369585,600369
2020-01-29405405389391295,500391
2020-01-28385404385402311,600402
2020-01-27399400382393416,100393
2020-01-24418418403406386,800406
2020-01-23425426417419248,800419
2020-01-22422428418427179,900427
2020-01-21429442422424476,800424
2020-01-20431438428435370,800435
2020-01-17430436416431555,600431
2020-01-16424439420431681,800431
2020-01-15419437415419764,400419
2020-01-144004193964191,389,100419
2020-01-104234243843861,892,400386
2020-01-093954493904154,325,700415
2020-01-083943983663771,306,600377
2020-01-07386395382389450,000389
2020-01-063994033833861,184,400386

分割・併合履歴 ： なし