- 2025年
- 2024年
208A (株)構造計画研究所ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,460 | 2,477 | 2,431 | 2,431 | 5,800 | 2,431 |
| 2025-05-21 | 2,470 | 2,484 | 2,465 | 2,476 | 3,800 | 2,476 |
| 2025-05-20 | 2,502 | 2,503 | 2,470 | 2,470 | 8,000 | 2,470 |
| 2025-05-19 | 2,525 | 2,525 | 2,495 | 2,502 | 3,800 | 2,502 |
| 2025-05-16 | 2,529 | 2,535 | 2,492 | 2,492 | 3,800 | 2,492 |
| 2025-05-15 | 2,500 | 2,530 | 2,492 | 2,492 | 2,900 | 2,492 |
| 2025-05-14 | 2,552 | 2,552 | 2,490 | 2,497 | 7,000 | 2,497 |
| 2025-05-13 | 2,600 | 2,605 | 2,542 | 2,550 | 12,900 | 2,550 |
| 2025-05-12 | 2,558 | 2,620 | 2,522 | 2,592 | 15,500 | 2,592 |
| 2025-05-09 | 2,532 | 2,566 | 2,532 | 2,558 | 7,000 | 2,558 |
| 2025-05-08 | 2,513 | 2,535 | 2,510 | 2,532 | 6,300 | 2,532 |
| 2025-05-07 | 2,524 | 2,547 | 2,517 | 2,522 | 7,500 | 2,522 |
| 2025-05-02 | 2,561 | 2,561 | 2,511 | 2,524 | 10,500 | 2,524 |
| 2025-05-01 | 2,562 | 2,570 | 2,540 | 2,555 | 4,400 | 2,555 |
| 2025-04-30 | 2,573 | 2,591 | 2,558 | 2,569 | 4,500 | 2,569 |
| 2025-04-28 | 2,556 | 2,600 | 2,550 | 2,579 | 9,500 | 2,579 |
| 2025-04-25 | 2,504 | 2,556 | 2,504 | 2,556 | 8,200 | 2,556 |
| 2025-04-24 | 2,547 | 2,550 | 2,503 | 2,527 | 2,700 | 2,527 |
| 2025-04-23 | 2,551 | 2,585 | 2,514 | 2,514 | 13,600 | 2,514 |
| 2025-04-22 | 2,540 | 2,594 | 2,540 | 2,543 | 13,900 | 2,543 |
| 2025-04-21 | 2,606 | 2,630 | 2,560 | 2,590 | 5,800 | 2,590 |
| 2025-04-18 | 2,613 | 2,639 | 2,590 | 2,622 | 5,500 | 2,622 |
| 2025-04-17 | 2,586 | 2,620 | 2,481 | 2,590 | 5,500 | 2,590 |
| 2025-04-16 | 2,655 | 2,655 | 2,586 | 2,586 | 3,400 | 2,586 |
| 2025-04-15 | 2,647 | 2,684 | 2,598 | 2,610 | 14,300 | 2,610 |
| 2025-04-14 | 2,581 | 2,654 | 2,581 | 2,621 | 15,600 | 2,621 |
| 2025-04-11 | 2,445 | 2,590 | 2,410 | 2,577 | 17,500 | 2,577 |
| 2025-04-10 | 2,546 | 2,559 | 2,462 | 2,462 | 11,500 | 2,462 |
| 2025-04-09 | 2,345 | 2,437 | 2,281 | 2,412 | 18,900 | 2,412 |
| 2025-04-08 | 2,313 | 2,450 | 2,313 | 2,395 | 16,600 | 2,395 |
| 2025-04-07 | 2,277 | 2,359 | 2,258 | 2,263 | 40,800 | 2,263 |
| 2025-04-04 | 2,475 | 2,501 | 2,352 | 2,437 | 37,200 | 2,437 |
| 2025-04-03 | 2,468 | 2,560 | 2,449 | 2,502 | 20,000 | 2,502 |
| 2025-04-02 | 2,581 | 2,585 | 2,530 | 2,547 | 10,000 | 2,547 |
| 2025-04-01 | 2,640 | 2,640 | 2,590 | 2,616 | 4,200 | 2,616 |
| 2025-03-31 | 2,654 | 2,654 | 2,550 | 2,610 | 14,200 | 2,610 |
| 2025-03-28 | 2,650 | 2,702 | 2,627 | 2,655 | 10,500 | 2,655 |
| 2025-03-27 | 2,624 | 2,650 | 2,624 | 2,650 | 4,300 | 2,650 |
| 2025-03-26 | 2,600 | 2,645 | 2,573 | 2,624 | 4,500 | 2,624 |
| 2025-03-25 | 2,610 | 2,613 | 2,575 | 2,601 | 5,600 | 2,601 |
| 2025-03-24 | 2,645 | 2,667 | 2,604 | 2,615 | 7,600 | 2,615 |
| 2025-03-21 | 2,605 | 2,655 | 2,600 | 2,635 | 11,000 | 2,635 |
| 2025-03-19 | 2,647 | 2,647 | 2,601 | 2,601 | 5,700 | 2,601 |
| 2025-03-18 | 2,651 | 2,675 | 2,609 | 2,610 | 10,300 | 2,610 |
| 2025-03-17 | 2,570 | 2,635 | 2,563 | 2,635 | 11,700 | 2,635 |
| 2025-03-14 | 2,507 | 2,597 | 2,507 | 2,564 | 4,100 | 2,564 |
| 2025-03-13 | 2,617 | 2,680 | 2,522 | 2,522 | 21,400 | 2,522 |
| 2025-03-12 | 2,444 | 2,567 | 2,444 | 2,567 | 24,100 | 2,567 |
| 2025-03-11 | 2,427 | 2,443 | 2,380 | 2,443 | 14,800 | 2,443 |
| 2025-03-10 | 2,388 | 2,440 | 2,388 | 2,427 | 9,700 | 2,427 |
| 2025-03-07 | 2,350 | 2,389 | 2,345 | 2,372 | 12,900 | 2,372 |
| 2025-03-06 | 2,370 | 2,383 | 2,350 | 2,370 | 6,300 | 2,370 |
| 2025-03-05 | 2,348 | 2,368 | 2,347 | 2,353 | 3,700 | 2,353 |
| 2025-03-04 | 2,349 | 2,375 | 2,345 | 2,375 | 7,000 | 2,375 |
| 2025-03-03 | 2,363 | 2,375 | 2,347 | 2,369 | 10,200 | 2,369 |
| 2025-02-28 | 2,400 | 2,400 | 2,344 | 2,365 | 10,000 | 2,365 |
| 2025-02-27 | 2,375 | 2,420 | 2,375 | 2,402 | 4,500 | 2,402 |
| 2025-02-26 | 4,880 | 4,880 | 4,790 | 4,835 | 4,300 | 2,417.50 |
| 2025-02-25 | 4,800 | 4,860 | 4,795 | 4,810 | 3,400 | 2,405 |
| 2025-02-21 | 4,815 | 4,840 | 4,785 | 4,815 | 2,100 | 2,407.50 |
| 2025-02-20 | 4,890 | 4,935 | 4,785 | 4,820 | 9,900 | 2,410 |
| 2025-02-19 | 4,815 | 4,905 | 4,775 | 4,845 | 12,400 | 2,422.50 |
| 2025-02-18 | 4,665 | 4,865 | 4,665 | 4,745 | 6,800 | 2,372.50 |
| 2025-02-17 | 4,710 | 4,710 | 4,660 | 4,660 | 3,700 | 2,330 |
| 2025-02-14 | 4,795 | 4,795 | 4,665 | 4,715 | 9,700 | 2,357.50 |
| 2025-02-13 | 4,905 | 4,950 | 4,765 | 4,790 | 9,000 | 2,395 |
| 2025-02-12 | 4,860 | 4,945 | 4,745 | 4,900 | 20,900 | 2,450 |
| 2025-02-10 | 4,395 | 4,645 | 4,395 | 4,580 | 11,300 | 2,290 |
| 2025-02-07 | 4,285 | 4,430 | 4,285 | 4,395 | 5,900 | 2,197.50 |
| 2025-02-06 | 4,385 | 4,400 | 4,355 | 4,355 | 4,800 | 2,177.50 |
| 2025-02-05 | 4,410 | 4,435 | 4,380 | 4,385 | 7,400 | 2,192.50 |
| 2025-02-04 | 4,395 | 4,415 | 4,385 | 4,385 | 1,900 | 2,192.50 |
| 2025-02-03 | 4,410 | 4,485 | 4,395 | 4,410 | 4,600 | 2,205 |
| 2025-01-31 | 4,435 | 4,495 | 4,415 | 4,430 | 11,300 | 2,215 |
| 2025-01-30 | 4,325 | 4,405 | 4,325 | 4,380 | 3,800 | 2,190 |
| 2025-01-29 | 4,320 | 4,400 | 4,300 | 4,355 | 7,800 | 2,177.50 |
| 2025-01-28 | 4,300 | 4,480 | 4,300 | 4,310 | 41,300 | 2,155 |
| 2025-01-27 | 4,130 | 4,195 | 4,130 | 4,195 | 1,900 | 2,097.50 |
| 2025-01-24 | 4,110 | 4,160 | 4,110 | 4,155 | 3,000 | 2,077.50 |
| 2025-01-23 | 4,180 | 4,180 | 4,120 | 4,120 | 4,800 | 2,060 |
| 2025-01-22 | 4,160 | 4,180 | 4,140 | 4,180 | 2,000 | 2,090 |
| 2025-01-21 | 4,170 | 4,210 | 4,145 | 4,145 | 5,500 | 2,072.50 |
| 2025-01-20 | 4,165 | 4,180 | 4,100 | 4,145 | 2,900 | 2,072.50 |
| 2025-01-17 | 4,165 | 4,190 | 4,145 | 4,155 | 4,300 | 2,077.50 |
| 2025-01-16 | 4,200 | 4,200 | 4,170 | 4,200 | 2,000 | 2,100 |
| 2025-01-15 | 4,200 | 4,245 | 4,170 | 4,195 | 3,900 | 2,097.50 |
| 2025-01-14 | 4,180 | 4,200 | 4,140 | 4,185 | 2,100 | 2,092.50 |
| 2025-01-10 | 4,200 | 4,230 | 4,150 | 4,195 | 4,700 | 2,097.50 |
| 2025-01-09 | 4,260 | 4,260 | 4,195 | 4,195 | 2,900 | 2,097.50 |
| 2025-01-08 | 4,235 | 4,280 | 4,235 | 4,240 | 6,000 | 2,120 |
| 2025-01-07 | 4,260 | 4,265 | 4,185 | 4,235 | 6,300 | 2,117.50 |
| 2025-01-06 | 4,200 | 4,400 | 4,200 | 4,260 | 17,800 | 2,130 |
分割・併合履歴 ： [2025-02-27]1株→2株