319A (株)技術承継機構 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4,445 | 4,500 | 4,370 | 4,475 | 45,900 | 4,475 |
| 2025-05-08 | 4,435 | 4,495 | 4,310 | 4,415 | 80,500 | 4,415 |
| 2025-05-07 | 4,380 | 4,410 | 4,360 | 4,365 | 43,000 | 4,365 |
| 2025-05-02 | 4,485 | 4,490 | 4,300 | 4,310 | 98,000 | 4,310 |
| 2025-05-01 | 4,560 | 4,630 | 4,480 | 4,495 | 79,600 | 4,495 |
| 2025-04-30 | 4,755 | 4,870 | 4,540 | 4,585 | 143,800 | 4,585 |
| 2025-04-28 | 4,640 | 4,700 | 4,550 | 4,685 | 80,200 | 4,685 |
| 2025-04-25 | 4,380 | 4,600 | 4,380 | 4,570 | 72,500 | 4,570 |
| 2025-04-24 | 4,400 | 4,495 | 4,360 | 4,360 | 72,100 | 4,360 |
| 2025-04-23 | 4,605 | 4,605 | 4,390 | 4,450 | 129,000 | 4,450 |
| 2025-04-22 | 4,725 | 4,745 | 4,500 | 4,500 | 129,100 | 4,500 |
| 2025-04-21 | 4,915 | 5,050 | 4,740 | 4,795 | 190,600 | 4,795 |
| 2025-04-18 | 4,960 | 4,995 | 4,880 | 4,930 | 124,100 | 4,930 |
| 2025-04-17 | 4,790 | 5,120 | 4,735 | 4,980 | 151,000 | 4,980 |
| 2025-04-16 | 4,945 | 5,050 | 4,805 | 4,825 | 197,800 | 4,825 |
| 2025-04-15 | 4,890 | 4,970 | 4,835 | 4,875 | 190,100 | 4,875 |
| 2025-04-14 | 4,690 | 4,940 | 4,685 | 4,800 | 262,700 | 4,800 |
| 2025-04-11 | 4,180 | 4,665 | 4,180 | 4,620 | 324,100 | 4,620 |
| 2025-04-10 | 4,595 | 4,595 | 4,205 | 4,230 | 309,900 | 4,230 |
| 2025-04-09 | 3,885 | 4,210 | 3,880 | 4,105 | 472,400 | 4,105 |
| 2025-04-08 | 4,055 | 4,055 | 3,815 | 3,855 | 165,600 | 3,855 |
| 2025-04-07 | 3,380 | 3,690 | 3,380 | 3,565 | 204,800 | 3,565 |
| 2025-04-04 | 4,015 | 4,040 | 3,635 | 3,885 | 256,300 | 3,885 |
| 2025-04-03 | 3,960 | 4,125 | 3,920 | 4,125 | 149,000 | 4,125 |
| 2025-04-02 | 4,285 | 4,355 | 4,175 | 4,190 | 167,800 | 4,190 |
| 2025-04-01 | 4,470 | 4,550 | 4,135 | 4,215 | 280,200 | 4,215 |
| 2025-03-31 | 4,210 | 4,565 | 4,165 | 4,465 | 314,700 | 4,465 |
| 2025-03-28 | 4,865 | 4,890 | 4,245 | 4,280 | 552,300 | 4,280 |
| 2025-03-27 | 5,040 | 5,070 | 4,820 | 4,860 | 222,500 | 4,860 |
| 2025-03-26 | 5,190 | 5,250 | 5,040 | 5,050 | 138,200 | 5,050 |
| 2025-03-25 | 5,320 | 5,520 | 5,150 | 5,190 | 164,500 | 5,190 |
| 2025-03-24 | 5,580 | 5,600 | 5,290 | 5,290 | 218,700 | 5,290 |
| 2025-03-21 | 5,750 | 5,850 | 5,570 | 5,620 | 293,200 | 5,620 |
| 2025-03-19 | 5,720 | 6,110 | 5,680 | 5,740 | 492,200 | 5,740 |
| 2025-03-18 | 5,800 | 6,340 | 5,720 | 5,720 | 720,000 | 5,720 |
| 2025-03-17 | 5,460 | 5,800 | 5,260 | 5,800 | 205,500 | 5,800 |
| 2025-03-14 | 5,280 | 5,530 | 5,230 | 5,360 | 152,500 | 5,360 |
| 2025-03-13 | 5,040 | 5,380 | 4,890 | 5,330 | 230,500 | 5,330 |
| 2025-03-12 | 5,240 | 5,350 | 5,060 | 5,060 | 115,900 | 5,060 |
| 2025-03-11 | 5,040 | 5,340 | 5,010 | 5,280 | 196,000 | 5,280 |
| 2025-03-10 | 5,180 | 5,250 | 4,730 | 5,240 | 288,600 | 5,240 |
| 2025-03-07 | 5,340 | 5,420 | 5,060 | 5,170 | 253,700 | 5,170 |
| 2025-03-06 | 5,800 | 5,900 | 5,430 | 5,440 | 378,700 | 5,440 |
| 2025-03-05 | 5,770 | 5,970 | 5,570 | 5,700 | 667,900 | 5,700 |
| 2025-03-04 | 5,140 | 5,680 | 5,070 | 5,510 | 885,500 | 5,510 |
| 2025-03-03 | 4,815 | 5,230 | 4,625 | 5,200 | 525,800 | 5,200 |
| 2025-02-28 | 4,970 | 5,100 | 4,625 | 4,820 | 501,700 | 4,820 |
| 2025-02-27 | 5,240 | 5,580 | 4,940 | 5,020 | 830,000 | 5,020 |
| 2025-02-26 | 5,300 | 5,510 | 4,825 | 5,050 | 1,228,200 | 5,050 |
| 2025-02-25 | 4,710 | 5,350 | 4,710 | 5,350 | 1,366,200 | 5,350 |
| 2025-02-21 | 4,295 | 4,875 | 4,180 | 4,650 | 1,249,200 | 4,650 |
| 2025-02-20 | 4,200 | 4,325 | 4,050 | 4,260 | 349,600 | 4,260 |
| 2025-02-19 | 4,525 | 4,560 | 4,090 | 4,205 | 568,200 | 4,205 |
| 2025-02-18 | 4,180 | 4,720 | 4,150 | 4,385 | 2,671,100 | 4,385 |
| 2025-02-17 | 3,850 | 4,040 | 3,710 | 4,040 | 832,300 | 4,040 |
| 2025-02-14 | 3,535 | 3,575 | 3,315 | 3,340 | 663,200 | 3,340 |
| 2025-02-13 | 3,300 | 3,810 | 3,225 | 3,605 | 734,500 | 3,605 |
| 2025-02-12 | 3,535 | 3,670 | 3,290 | 3,370 | 773,200 | 3,370 |
| 2025-02-10 | 3,450 | 3,765 | 3,340 | 3,405 | 1,316,800 | 3,405 |
| 2025-02-07 | 3,350 | 3,580 | 3,200 | 3,255 | 1,477,500 | 3,255 |
| 2025-02-06 | 3,550 | 3,900 | 3,340 | 3,380 | 4,182,100 | 3,380 |
| 2025-02-05 | 2,700 | 3,200 | 2,700 | 3,200 | 3,867,500 | 3,200 |
分割・併合履歴 ： なし