- 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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 4,080 | 4,210 | 4,070 | 4,140 | 18,700 | 4,140 |
| 2024-12-27 | 4,080 | 4,095 | 4,070 | 4,080 | 6,300 | 4,080 |
| 2024-12-26 | 4,095 | 4,100 | 4,075 | 4,080 | 6,600 | 4,080 |
| 2024-12-25 | 4,120 | 4,130 | 4,085 | 4,085 | 3,400 | 4,085 |
| 2024-12-24 | 4,090 | 4,120 | 4,085 | 4,095 | 3,200 | 4,095 |
| 2024-12-23 | 4,085 | 4,115 | 4,080 | 4,100 | 3,900 | 4,100 |
| 2024-12-20 | 4,120 | 4,125 | 4,085 | 4,085 | 2,000 | 4,085 |
| 2024-12-19 | 4,065 | 4,120 | 4,065 | 4,120 | 4,100 | 4,120 |
| 2024-12-18 | 4,090 | 4,095 | 4,070 | 4,090 | 3,200 | 4,090 |
| 2024-12-17 | 4,070 | 4,090 | 4,070 | 4,075 | 3,600 | 4,075 |
| 2024-12-16 | 4,085 | 4,090 | 4,065 | 4,070 | 2,400 | 4,070 |
| 2024-12-13 | 4,090 | 4,090 | 4,055 | 4,085 | 7,700 | 4,085 |
| 2024-12-12 | 4,080 | 4,120 | 4,065 | 4,065 | 8,500 | 4,065 |
| 2024-12-11 | 4,065 | 4,075 | 4,055 | 4,070 | 2,000 | 4,070 |
| 2024-12-10 | 4,080 | 4,095 | 4,065 | 4,065 | 4,600 | 4,065 |
| 2024-12-09 | 4,090 | 4,095 | 4,070 | 4,080 | 1,200 | 4,080 |
| 2024-12-06 | 4,090 | 4,090 | 4,070 | 4,070 | 300 | 4,070 |
| 2024-12-05 | 4,075 | 4,095 | 4,070 | 4,090 | 1,300 | 4,090 |
| 2024-12-04 | 4,070 | 4,090 | 4,070 | 4,080 | 600 | 4,080 |
| 2024-12-03 | 4,110 | 4,115 | 4,070 | 4,100 | 3,700 | 4,100 |
| 2024-12-02 | 4,070 | 4,115 | 4,050 | 4,090 | 3,500 | 4,090 |
| 2024-11-29 | 4,100 | 4,100 | 4,070 | 4,070 | 1,800 | 4,070 |
| 2024-11-28 | 4,085 | 4,105 | 4,050 | 4,105 | 3,600 | 4,105 |
| 2024-11-27 | 4,050 | 4,085 | 4,050 | 4,085 | 2,300 | 4,085 |
| 2024-11-26 | 4,090 | 4,095 | 4,060 | 4,070 | 2,900 | 4,070 |
| 2024-11-25 | 4,095 | 4,095 | 4,020 | 4,060 | 4,800 | 4,060 |
| 2024-11-22 | 4,075 | 4,095 | 4,070 | 4,095 | 500 | 4,095 |
| 2024-11-21 | 4,090 | 4,090 | 4,065 | 4,065 | 1,300 | 4,065 |
| 2024-11-20 | 4,075 | 4,095 | 4,065 | 4,090 | 1,000 | 4,090 |
| 2024-11-19 | 4,085 | 4,095 | 4,075 | 4,095 | 1,000 | 4,095 |
| 2024-11-18 | 4,080 | 4,095 | 4,070 | 4,070 | 600 | 4,070 |
| 2024-11-15 | 4,095 | 4,095 | 4,085 | 4,085 | 600 | 4,085 |
| 2024-11-14 | 4,100 | 4,145 | 4,085 | 4,105 | 3,600 | 4,105 |
| 2024-11-13 | 4,100 | 4,100 | 4,075 | 4,100 | 4,700 | 4,100 |
| 2024-11-12 | 4,050 | 4,140 | 4,050 | 4,135 | 11,400 | 4,135 |
| 2024-11-11 | 4,060 | 4,065 | 4,025 | 4,050 | 1,500 | 4,050 |
| 2024-11-08 | 4,055 | 4,070 | 4,030 | 4,065 | 2,800 | 4,065 |
| 2024-11-07 | 4,035 | 4,070 | 4,020 | 4,055 | 2,500 | 4,055 |
| 2024-11-06 | 4,040 | 4,045 | 4,025 | 4,045 | 1,800 | 4,045 |
| 2024-11-05 | 4,015 | 4,035 | 4,015 | 4,030 | 1,000 | 4,030 |
| 2024-11-01 | 4,020 | 4,060 | 4,020 | 4,040 | 2,000 | 4,040 |
| 2024-10-31 | 4,045 | 4,050 | 4,045 | 4,045 | 300 | 4,045 |
| 2024-10-30 | 4,045 | 4,050 | 4,020 | 4,050 | 600 | 4,050 |
| 2024-10-29 | 4,045 | 4,050 | 4,025 | 4,045 | 800 | 4,045 |
| 2024-10-28 | 4,000 | 4,060 | 4,000 | 4,050 | 2,200 | 4,050 |
| 2024-10-25 | 4,025 | 4,030 | 3,990 | 4,000 | 5,000 | 4,000 |
| 2024-10-24 | 4,040 | 4,050 | 4,025 | 4,025 | 2,200 | 4,025 |
| 2024-10-23 | 4,045 | 4,070 | 4,040 | 4,060 | 3,100 | 4,060 |
| 2024-10-22 | 4,070 | 4,070 | 4,050 | 4,050 | 1,100 | 4,050 |
| 2024-10-21 | 4,050 | 4,075 | 4,050 | 4,070 | 2,200 | 4,070 |
| 2024-10-18 | 4,065 | 4,065 | 4,050 | 4,050 | 1,600 | 4,050 |
| 2024-10-17 | 4,035 | 4,065 | 4,035 | 4,065 | 1,500 | 4,065 |
| 2024-10-16 | 4,055 | 4,060 | 4,030 | 4,035 | 1,800 | 4,035 |
| 2024-10-15 | 4,050 | 4,065 | 4,035 | 4,065 | 3,300 | 4,065 |
| 2024-10-11 | 4,050 | 4,065 | 4,040 | 4,050 | 1,200 | 4,050 |
| 2024-10-10 | 4,060 | 4,075 | 4,055 | 4,055 | 2,300 | 4,055 |
| 2024-10-09 | 4,065 | 4,070 | 4,050 | 4,060 | 2,600 | 4,060 |
| 2024-10-08 | 4,075 | 4,095 | 4,065 | 4,090 | 3,000 | 4,090 |
| 2024-10-07 | 4,075 | 4,150 | 4,075 | 4,075 | 4,200 | 4,075 |
| 2024-10-04 | 4,080 | 4,090 | 4,075 | 4,080 | 900 | 4,080 |
| 2024-10-03 | 4,060 | 4,090 | 4,060 | 4,070 | 2,600 | 4,070 |
| 2024-10-02 | 4,125 | 4,125 | 4,060 | 4,060 | 3,000 | 4,060 |
| 2024-10-01 | 4,095 | 4,160 | 4,095 | 4,110 | 6,000 | 4,110 |
| 2024-09-30 | 4,070 | 4,110 | 4,055 | 4,095 | 4,100 | 4,095 |
| 2024-09-27 | 4,100 | 4,110 | 4,080 | 4,110 | 2,200 | 4,110 |
| 2024-09-26 | 4,095 | 4,115 | 4,085 | 4,115 | 2,000 | 4,115 |
| 2024-09-25 | 4,100 | 4,110 | 4,085 | 4,105 | 1,600 | 4,105 |
| 2024-09-24 | 4,130 | 4,130 | 4,095 | 4,120 | 2,600 | 4,120 |
| 2024-09-20 | 4,115 | 4,135 | 4,105 | 4,105 | 1,900 | 4,105 |
| 2024-09-19 | 4,080 | 4,120 | 4,080 | 4,115 | 2,500 | 4,115 |
| 2024-09-18 | 4,075 | 4,125 | 4,075 | 4,075 | 2,000 | 4,075 |
| 2024-09-17 | 4,100 | 4,200 | 4,075 | 4,075 | 10,900 | 4,075 |
| 2024-09-13 | 4,165 | 4,165 | 4,035 | 4,060 | 6,300 | 4,060 |
| 2024-09-12 | 4,085 | 4,205 | 4,085 | 4,130 | 4,700 | 4,130 |
| 2024-09-11 | 4,105 | 4,125 | 4,040 | 4,040 | 3,700 | 4,040 |
| 2024-09-10 | 4,025 | 4,175 | 4,010 | 4,105 | 12,700 | 4,105 |
| 2024-09-09 | 3,920 | 4,035 | 3,920 | 4,000 | 3,600 | 4,000 |
| 2024-09-06 | 3,990 | 4,000 | 3,965 | 3,990 | 3,100 | 3,990 |
| 2024-09-05 | 3,945 | 4,015 | 3,945 | 3,990 | 4,300 | 3,990 |
| 2024-09-04 | 4,035 | 4,065 | 3,970 | 3,975 | 11,200 | 3,975 |
| 2024-09-03 | 4,045 | 4,090 | 4,045 | 4,075 | 700 | 4,075 |
| 2024-09-02 | 4,095 | 4,100 | 4,065 | 4,080 | 1,300 | 4,080 |
| 2024-08-30 | 4,040 | 4,110 | 4,040 | 4,095 | 5,900 | 4,095 |
| 2024-08-29 | 4,035 | 4,070 | 4,010 | 4,050 | 5,700 | 4,050 |
| 2024-08-28 | 4,010 | 4,035 | 4,010 | 4,035 | 700 | 4,035 |
| 2024-08-27 | 4,015 | 4,045 | 4,010 | 4,045 | 2,300 | 4,045 |
| 2024-08-26 | 4,025 | 4,045 | 3,995 | 4,015 | 4,100 | 4,015 |
| 2024-08-23 | 4,075 | 4,150 | 4,045 | 4,045 | 9,400 | 4,045 |
| 2024-08-22 | 4,000 | 4,095 | 3,985 | 4,075 | 7,600 | 4,075 |
| 2024-08-21 | 3,950 | 4,010 | 3,935 | 4,010 | 6,700 | 4,010 |
| 2024-08-20 | 3,995 | 3,995 | 3,950 | 3,960 | 4,100 | 3,960 |
| 2024-08-19 | 3,965 | 3,980 | 3,925 | 3,940 | 2,600 | 3,940 |
| 2024-08-16 | 3,985 | 4,035 | 3,950 | 3,975 | 8,300 | 3,975 |
| 2024-08-15 | 4,035 | 4,035 | 3,960 | 3,975 | 8,200 | 3,975 |
| 2024-08-14 | 4,035 | 4,120 | 4,010 | 4,035 | 12,100 | 4,035 |
| 2024-08-13 | 3,860 | 3,970 | 3,860 | 3,970 | 6,300 | 3,970 |
| 2024-08-09 | 3,815 | 3,925 | 3,770 | 3,850 | 8,300 | 3,850 |
| 2024-08-08 | 3,680 | 3,750 | 3,670 | 3,745 | 1,800 | 3,745 |
| 2024-08-07 | 3,550 | 3,730 | 3,550 | 3,715 | 10,900 | 3,715 |
| 2024-08-06 | 3,635 | 3,675 | 3,510 | 3,515 | 18,500 | 3,515 |
| 2024-08-05 | 3,690 | 3,720 | 3,285 | 3,355 | 25,000 | 3,355 |
| 2024-08-02 | 3,920 | 3,985 | 3,815 | 3,830 | 17,900 | 3,830 |
| 2024-08-01 | 3,995 | 4,005 | 3,960 | 3,975 | 4,700 | 3,975 |
| 2024-07-31 | 3,975 | 4,005 | 3,975 | 4,005 | 2,100 | 4,005 |
| 2024-07-30 | 3,975 | 4,005 | 3,960 | 4,000 | 3,300 | 4,000 |
| 2024-07-29 | 3,935 | 4,070 | 3,935 | 4,005 | 5,800 | 4,005 |
| 2024-07-26 | 3,925 | 3,935 | 3,910 | 3,930 | 4,000 | 3,930 |
| 2024-07-25 | 3,995 | 3,995 | 3,930 | 3,950 | 9,200 | 3,950 |
| 2024-07-24 | 4,040 | 4,045 | 4,000 | 4,020 | 5,700 | 4,020 |
| 2024-07-23 | 4,030 | 4,050 | 4,010 | 4,040 | 2,200 | 4,040 |
| 2024-07-22 | 4,000 | 4,040 | 3,995 | 4,030 | 2,900 | 4,030 |
| 2024-07-19 | 4,005 | 4,010 | 3,990 | 4,010 | 4,600 | 4,010 |
| 2024-07-18 | 4,000 | 4,010 | 3,990 | 4,005 | 1,500 | 4,005 |
| 2024-07-17 | 4,020 | 4,050 | 4,000 | 4,000 | 3,100 | 4,000 |
| 2024-07-16 | 4,015 | 4,060 | 4,015 | 4,020 | 3,800 | 4,020 |
| 2024-07-12 | 4,000 | 4,015 | 3,990 | 4,000 | 2,900 | 4,000 |
| 2024-07-11 | 4,005 | 4,020 | 3,990 | 3,995 | 4,200 | 3,995 |
| 2024-07-10 | 3,995 | 4,010 | 3,995 | 4,005 | 1,000 | 4,005 |
| 2024-07-09 | 3,995 | 4,020 | 3,995 | 3,995 | 1,800 | 3,995 |
| 2024-07-08 | 4,010 | 4,020 | 3,995 | 3,995 | 3,200 | 3,995 |
| 2024-07-05 | 4,010 | 4,045 | 4,005 | 4,010 | 4,300 | 4,010 |
| 2024-07-04 | 4,060 | 4,060 | 4,010 | 4,010 | 4,800 | 4,010 |
| 2024-07-03 | 4,030 | 4,065 | 4,025 | 4,050 | 3,500 | 4,050 |
| 2024-07-02 | 4,070 | 4,070 | 4,020 | 4,030 | 4,100 | 4,030 |
| 2024-07-01 | 4,065 | 4,075 | 4,040 | 4,075 | 5,600 | 4,075 |
分割・併合履歴 ： なし