4748 (株)構造計画研究所 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,980 | 3,990 | 3,970 | 3,990 | 1,700 | 3,990 |
| 2024-05-01 | 3,980 | 3,985 | 3,970 | 3,975 | 600 | 3,975 |
| 2024-04-30 | 3,990 | 3,995 | 3,960 | 3,970 | 4,700 | 3,970 |
| 2024-04-26 | 3,930 | 3,980 | 3,930 | 3,955 | 7,400 | 3,955 |
| 2024-04-25 | 3,980 | 3,980 | 3,965 | 3,965 | 4,900 | 3,965 |
| 2024-04-24 | 3,945 | 3,980 | 3,945 | 3,975 | 3,200 | 3,975 |
| 2024-04-23 | 3,940 | 3,945 | 3,920 | 3,945 | 2,800 | 3,945 |
| 2024-04-22 | 3,925 | 3,940 | 3,920 | 3,935 | 3,100 | 3,935 |
| 2024-04-19 | 3,935 | 3,940 | 3,890 | 3,930 | 5,900 | 3,930 |
| 2024-04-18 | 3,940 | 3,950 | 3,930 | 3,935 | 5,100 | 3,935 |
| 2024-04-17 | 3,960 | 3,975 | 3,955 | 3,955 | 2,000 | 3,955 |
| 2024-04-16 | 3,985 | 3,985 | 3,955 | 3,955 | 2,200 | 3,955 |
| 2024-04-15 | 3,965 | 3,985 | 3,960 | 3,985 | 2,100 | 3,985 |
| 2024-04-12 | 3,955 | 3,985 | 3,955 | 3,970 | 3,100 | 3,970 |
| 2024-04-11 | 3,975 | 3,975 | 3,960 | 3,960 | 3,000 | 3,960 |
| 2024-04-10 | 3,960 | 3,975 | 3,960 | 3,975 | 1,000 | 3,975 |
| 2024-04-09 | 3,965 | 3,975 | 3,955 | 3,955 | 2,200 | 3,955 |
| 2024-04-08 | 3,965 | 3,980 | 3,965 | 3,965 | 2,300 | 3,965 |
| 2024-04-05 | 3,965 | 3,965 | 3,960 | 3,965 | 2,100 | 3,965 |
| 2024-04-04 | 3,965 | 3,980 | 3,960 | 3,965 | 2,700 | 3,965 |
| 2024-04-03 | 3,975 | 3,975 | 3,965 | 3,965 | 3,400 | 3,965 |
| 2024-04-02 | 3,975 | 4,000 | 3,975 | 3,990 | 1,600 | 3,990 |
| 2024-04-01 | 4,020 | 4,025 | 3,965 | 3,975 | 8,300 | 3,975 |
| 2024-03-29 | 4,005 | 4,040 | 3,995 | 4,020 | 4,900 | 4,020 |
| 2024-03-28 | 4,000 | 4,005 | 3,995 | 4,005 | 2,300 | 4,005 |
| 2024-03-27 | 4,010 | 4,015 | 4,000 | 4,000 | 1,300 | 4,000 |
| 2024-03-26 | 3,995 | 4,005 | 3,995 | 4,005 | 3,000 | 4,005 |
| 2024-03-25 | 4,000 | 4,030 | 3,995 | 4,000 | 4,500 | 4,000 |
| 2024-03-22 | 3,985 | 4,000 | 3,980 | 4,000 | 2,800 | 4,000 |
| 2024-03-21 | 3,990 | 4,010 | 3,980 | 3,990 | 5,400 | 3,990 |
| 2024-03-19 | 3,990 | 3,990 | 3,980 | 3,985 | 1,900 | 3,985 |
| 2024-03-18 | 4,000 | 4,000 | 3,985 | 3,985 | 2,600 | 3,985 |
| 2024-03-15 | 3,975 | 3,990 | 3,970 | 3,990 | 3,800 | 3,990 |
| 2024-03-14 | 3,975 | 3,980 | 3,965 | 3,965 | 2,200 | 3,965 |
| 2024-03-13 | 3,975 | 3,985 | 3,955 | 3,975 | 3,000 | 3,975 |
| 2024-03-12 | 3,955 | 3,990 | 3,955 | 3,965 | 2,900 | 3,965 |
| 2024-03-11 | 3,975 | 3,995 | 3,960 | 3,960 | 4,700 | 3,960 |
| 2024-03-08 | 3,975 | 3,995 | 3,970 | 3,980 | 2,400 | 3,980 |
| 2024-03-07 | 3,990 | 4,005 | 3,965 | 3,970 | 4,900 | 3,970 |
| 2024-03-06 | 3,975 | 3,980 | 3,945 | 3,970 | 3,700 | 3,970 |
| 2024-03-05 | 3,960 | 3,975 | 3,950 | 3,970 | 3,500 | 3,970 |
| 2024-03-04 | 4,020 | 4,020 | 3,965 | 3,965 | 5,100 | 3,965 |
| 2024-03-01 | 4,055 | 4,065 | 3,985 | 3,990 | 8,500 | 3,990 |
| 2024-02-29 | 4,010 | 4,065 | 4,010 | 4,065 | 7,100 | 4,065 |
| 2024-02-28 | 3,990 | 4,020 | 3,980 | 4,020 | 8,800 | 4,020 |
| 2024-02-27 | 3,980 | 3,990 | 3,965 | 3,990 | 3,600 | 3,990 |
| 2024-02-26 | 3,985 | 3,985 | 3,965 | 3,970 | 4,300 | 3,970 |
| 2024-02-22 | 3,965 | 3,965 | 3,935 | 3,965 | 5,000 | 3,965 |
| 2024-02-21 | 3,965 | 3,970 | 3,935 | 3,935 | 4,400 | 3,935 |
| 2024-02-20 | 3,995 | 3,995 | 3,955 | 3,960 | 3,100 | 3,960 |
| 2024-02-19 | 3,990 | 3,990 | 3,965 | 3,985 | 4,200 | 3,985 |
| 2024-02-16 | 3,985 | 4,010 | 3,970 | 3,980 | 3,400 | 3,980 |
| 2024-02-15 | 3,995 | 3,995 | 3,955 | 3,955 | 5,200 | 3,955 |
| 2024-02-14 | 3,990 | 4,005 | 3,975 | 3,980 | 4,500 | 3,980 |
| 2024-02-13 | 3,955 | 4,000 | 3,955 | 3,990 | 4,900 | 3,990 |
| 2024-02-09 | 3,995 | 4,000 | 3,955 | 3,955 | 4,200 | 3,955 |
| 2024-02-08 | 4,020 | 4,020 | 3,980 | 3,980 | 1,400 | 3,980 |
| 2024-02-07 | 4,000 | 4,015 | 3,975 | 4,015 | 4,800 | 4,015 |
| 2024-02-06 | 3,985 | 4,000 | 3,965 | 4,000 | 3,900 | 4,000 |
| 2024-02-05 | 3,960 | 3,990 | 3,945 | 3,985 | 5,800 | 3,985 |
| 2024-02-02 | 3,960 | 3,960 | 3,905 | 3,950 | 3,500 | 3,950 |
| 2024-02-01 | 3,960 | 3,965 | 3,935 | 3,950 | 3,200 | 3,950 |
| 2024-01-31 | 3,955 | 3,955 | 3,935 | 3,955 | 2,500 | 3,955 |
| 2024-01-30 | 3,920 | 3,955 | 3,920 | 3,955 | 2,800 | 3,955 |
| 2024-01-29 | 3,960 | 3,970 | 3,895 | 3,905 | 18,400 | 3,905 |
| 2024-01-26 | 3,990 | 4,000 | 3,950 | 3,960 | 7,500 | 3,960 |
| 2024-01-25 | 4,000 | 4,000 | 3,960 | 3,980 | 7,300 | 3,980 |
| 2024-01-24 | 3,985 | 4,000 | 3,980 | 3,995 | 2,500 | 3,995 |
| 2024-01-23 | 3,980 | 4,015 | 3,980 | 4,010 | 4,600 | 4,010 |
| 2024-01-22 | 4,015 | 4,015 | 3,975 | 3,980 | 6,700 | 3,980 |
| 2024-01-19 | 4,010 | 4,015 | 4,010 | 4,015 | 1,400 | 4,015 |
| 2024-01-18 | 4,015 | 4,015 | 3,965 | 4,010 | 3,100 | 4,010 |
| 2024-01-17 | 4,030 | 4,040 | 4,000 | 4,005 | 4,800 | 4,005 |
| 2024-01-16 | 4,055 | 4,055 | 3,990 | 4,010 | 5,300 | 4,010 |
| 2024-01-15 | 3,960 | 4,055 | 3,955 | 4,055 | 12,800 | 4,055 |
| 2024-01-12 | 3,970 | 3,970 | 3,910 | 3,925 | 7,500 | 3,925 |
| 2024-01-11 | 3,965 | 3,970 | 3,950 | 3,970 | 3,900 | 3,970 |
| 2024-01-10 | 3,940 | 3,950 | 3,930 | 3,940 | 6,700 | 3,940 |
| 2024-01-09 | 3,980 | 3,980 | 3,930 | 3,930 | 8,100 | 3,930 |
| 2024-01-05 | 3,980 | 3,980 | 3,915 | 3,940 | 9,700 | 3,940 |
| 2024-01-04 | 3,980 | 4,005 | 3,875 | 3,950 | 23,600 | 3,950 |
分割・併合履歴 ： なし
