9621 (株)建設技術研究所 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,336 | 2,342 | 2,210 | 2,245 | 83,800 | 2,245 |
| 2025-04-03 | 2,324 | 2,381 | 2,311 | 2,376 | 89,700 | 2,376 |
| 2025-04-02 | 2,391 | 2,409 | 2,363 | 2,374 | 45,600 | 2,374 |
| 2025-04-01 | 2,396 | 2,402 | 2,361 | 2,361 | 50,900 | 2,361 |
| 2025-03-31 | 2,361 | 2,389 | 2,335 | 2,365 | 66,300 | 2,365 |
| 2025-03-28 | 2,476 | 2,476 | 2,404 | 2,411 | 74,100 | 2,411 |
| 2025-03-27 | 2,444 | 2,492 | 2,410 | 2,482 | 210,900 | 2,482 |
| 2025-03-26 | 2,351 | 2,388 | 2,351 | 2,386 | 69,100 | 2,386 |
| 2025-03-25 | 2,352 | 2,369 | 2,337 | 2,349 | 38,400 | 2,349 |
| 2025-03-24 | 2,347 | 2,352 | 2,331 | 2,349 | 41,400 | 2,349 |
| 2025-03-21 | 2,371 | 2,386 | 2,367 | 2,371 | 62,800 | 2,371 |
| 2025-03-19 | 2,381 | 2,409 | 2,370 | 2,392 | 54,700 | 2,392 |
| 2025-03-18 | 2,375 | 2,390 | 2,368 | 2,381 | 58,700 | 2,381 |
| 2025-03-17 | 2,369 | 2,379 | 2,357 | 2,362 | 41,900 | 2,362 |
| 2025-03-14 | 2,303 | 2,358 | 2,303 | 2,337 | 44,900 | 2,337 |
| 2025-03-13 | 2,328 | 2,340 | 2,303 | 2,320 | 37,600 | 2,320 |
| 2025-03-12 | 2,304 | 2,326 | 2,289 | 2,324 | 40,300 | 2,324 |
| 2025-03-11 | 2,302 | 2,324 | 2,272 | 2,304 | 61,800 | 2,304 |
| 2025-03-10 | 2,373 | 2,373 | 2,321 | 2,329 | 29,900 | 2,329 |
| 2025-03-07 | 2,355 | 2,383 | 2,329 | 2,366 | 53,900 | 2,366 |
| 2025-03-06 | 2,359 | 2,404 | 2,342 | 2,392 | 40,600 | 2,392 |
| 2025-03-05 | 2,389 | 2,389 | 2,338 | 2,345 | 57,400 | 2,345 |
| 2025-03-04 | 2,360 | 2,390 | 2,335 | 2,370 | 48,200 | 2,370 |
| 2025-03-03 | 2,359 | 2,372 | 2,340 | 2,368 | 29,800 | 2,368 |
| 2025-02-28 | 2,332 | 2,347 | 2,296 | 2,339 | 60,200 | 2,339 |
| 2025-02-27 | 2,338 | 2,355 | 2,330 | 2,355 | 19,100 | 2,355 |
| 2025-02-26 | 2,387 | 2,387 | 2,312 | 2,343 | 62,700 | 2,343 |
| 2025-02-25 | 2,395 | 2,395 | 2,357 | 2,376 | 50,300 | 2,376 |
| 2025-02-21 | 2,400 | 2,412 | 2,363 | 2,378 | 56,300 | 2,378 |
| 2025-02-20 | 2,429 | 2,429 | 2,378 | 2,411 | 71,400 | 2,411 |
| 2025-02-19 | 2,431 | 2,453 | 2,392 | 2,432 | 55,200 | 2,432 |
| 2025-02-18 | 2,415 | 2,456 | 2,400 | 2,429 | 72,800 | 2,429 |
| 2025-02-17 | 2,506 | 2,506 | 2,410 | 2,412 | 163,600 | 2,412 |
| 2025-02-14 | 2,651 | 2,673 | 2,556 | 2,556 | 35,100 | 2,556 |
| 2025-02-13 | 2,573 | 2,642 | 2,573 | 2,625 | 33,800 | 2,625 |
| 2025-02-12 | 2,585 | 2,620 | 2,565 | 2,573 | 53,500 | 2,573 |
| 2025-02-10 | 2,593 | 2,603 | 2,536 | 2,550 | 32,300 | 2,550 |
| 2025-02-07 | 2,579 | 2,594 | 2,526 | 2,587 | 30,500 | 2,587 |
| 2025-02-06 | 2,591 | 2,624 | 2,584 | 2,586 | 37,000 | 2,586 |
| 2025-02-05 | 2,602 | 2,627 | 2,575 | 2,584 | 33,600 | 2,584 |
| 2025-02-04 | 2,619 | 2,647 | 2,591 | 2,598 | 21,000 | 2,598 |
| 2025-02-03 | 2,630 | 2,689 | 2,597 | 2,600 | 36,800 | 2,600 |
| 2025-01-31 | 2,678 | 2,681 | 2,636 | 2,659 | 16,900 | 2,659 |
| 2025-01-30 | 2,647 | 2,699 | 2,647 | 2,678 | 33,500 | 2,678 |
| 2025-01-29 | 2,698 | 2,715 | 2,651 | 2,667 | 29,500 | 2,667 |
| 2025-01-28 | 2,610 | 2,709 | 2,610 | 2,684 | 42,200 | 2,684 |
| 2025-01-27 | 2,637 | 2,643 | 2,591 | 2,637 | 26,300 | 2,637 |
| 2025-01-24 | 2,574 | 2,615 | 2,556 | 2,572 | 41,000 | 2,572 |
| 2025-01-23 | 2,566 | 2,567 | 2,533 | 2,549 | 27,000 | 2,549 |
| 2025-01-22 | 2,558 | 2,571 | 2,535 | 2,566 | 26,400 | 2,566 |
| 2025-01-21 | 2,568 | 2,575 | 2,547 | 2,561 | 25,300 | 2,561 |
| 2025-01-20 | 2,568 | 2,577 | 2,528 | 2,545 | 34,300 | 2,545 |
| 2025-01-17 | 2,537 | 2,565 | 2,506 | 2,533 | 43,700 | 2,533 |
| 2025-01-16 | 2,540 | 2,558 | 2,481 | 2,507 | 28,500 | 2,507 |
| 2025-01-15 | 2,547 | 2,595 | 2,515 | 2,536 | 39,500 | 2,536 |
| 2025-01-14 | 2,476 | 2,570 | 2,476 | 2,510 | 52,200 | 2,510 |
| 2025-01-10 | 2,483 | 2,506 | 2,456 | 2,482 | 35,900 | 2,482 |
| 2025-01-09 | 2,496 | 2,500 | 2,477 | 2,483 | 34,500 | 2,483 |
| 2025-01-08 | 2,472 | 2,561 | 2,470 | 2,527 | 64,500 | 2,527 |
| 2025-01-07 | 2,468 | 2,479 | 2,432 | 2,472 | 49,400 | 2,472 |
| 2025-01-06 | 2,439 | 2,484 | 2,439 | 2,460 | 59,300 | 2,460 |
分割・併合履歴 ： [2024-12-27]1株→2株 [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株